| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΜΙΓ | 4,1800 | -3,46 % | -0,1500 | 7.440 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 6.581 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΓΕΒΚΑ | 1,8500 | -2,63 % | -0,0500 | 2.510 |
| ΦΟΥΝΤΛ | 0,7800 | -2,50 % | -0,0200 | 381 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.350 |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | -0,0600 | 7.041 |
Συνεχης ενημερωση
ΚΟΥΜΠΑΣ ΣΥΜΜΕΤΟΧΩΝ (ΚΟΥΜ)
0,1320 €
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 |
|---|---|---|---|---|---|---|---|
| 05/9/2000 | 12,0200 | 11,61% | 11,4200 | 12,0600 | 11,1500 | 192.590 | ,00 |
| 04/9/2000 | 10,7700 | 11,84% | 10,7700 | 10,7700 | 10,0200 | 105.570 | ,00 |
| 01/9/2000 | 9,6300 | 11,98% | 9,3200 | 9,6300 | 9,2600 | 291.390 | ,00 |
| 31/8/2000 | 8,6000 | 11,83% | 7,3700 | 8,6000 | 7,1900 | 36.300 | ,00 |
| 30/8/2000 | 7,6900 | -6,45% | 8,1900 | 8,1900 | 7,2500 | 13.860 | ,00 |
| 29/8/2000 | 8,2200 | -2,95% | 8,7500 | 8,7500 | 8,1900 | 9.970 | ,00 |
| 28/8/2000 | 8,4700 | -7,53% | 8,7600 | 9,0400 | 8,3600 | 15.190 | ,00 |
| 25/8/2000 | 9,1600 | -3,07% | 9,1000 | 9,5400 | 8,9700 | 7.050 | ,00 |
| 24/8/2000 | 9,4500 | -5,03% | 9,9200 | 9,9200 | 9,4200 | 4.430 | ,00 |
| 23/8/2000 | 9,9500 | 1,02% | 9,8300 | 10,2700 | 9,7300 | 17.960 | ,00 |
| 22/8/2000 | 9,8500 | -0,40% | 10,0400 | 10,0400 | 9,4800 | 26.780 | ,00 |
| 21/8/2000 | 9,8900 | -6,34% | 10,6200 | 10,6800 | 9,8600 | 2.690 | ,00 |
| 18/8/2000 | 10,5600 | 1,34% | 11,0600 | 11,0600 | 10,2100 | 7.250 | ,00 |
| 17/8/2000 | 10,4200 | 6,00% | 10,0200 | 10,8000 | 8,8300 | 10.700 | ,00 |
| 16/8/2000 | 9,8300 | -8,98% | 10,5100 | 10,5100 | 9,7000 | 7.770 | ,00 |
| 14/8/2000 | 10,8000 | 3,25% | 10,9300 | 10,9500 | 10,7100 | 9.130 | ,00 |
| 11/8/2000 | 10,4600 | 6,19% | 9,8000 | 10,6800 | 9,6800 | 25.760 | ,00 |
| 10/8/2000 | 9,8500 | -6,10% | 11,1500 | 11,1500 | 9,2900 | 5.980 | ,00 |
| 09/8/2000 | 10,4900 | -11,85% | 11,9000 | 11,9000 | 10,4800 | 8.270 | ,00 |
| 08/8/2000 | 11,9000 | 2,94% | 11,5900 | 12,3300 | 11,5900 | 11.990 | ,00 |
| 07/8/2000 | 11,5600 | -6,24% | 12,3300 | 13,0300 | 11,3000 | 10.790 | ,00 |
| 04/8/2000 | 12,3300 | -10,72% | 13,4400 | 13,4400 | 12,1600 | 34.770 | ,00 |
| 03/8/2000 | 13,8100 | -5,86% | 15,8500 | 15,8500 | 13,6500 | 87.095 | ,00 |
| 02/8/2000 | 14,6700 | 11,98% | 14,3200 | 14,6700 | 14,1700 | 70.820 | ,00 |
| 01/8/2000 | 13,1000 | 11,87% | 13,1000 | 13,1000 | 13,1000 | 22.720 | ,00 |
| 31/7/2000 | 11,7100 | 10,06% | 11,5700 | 11,8900 | 10,9400 | 726.433 | ,00 |
| 28/7/2000 | 10,6400 | 10,03% | 10,1200 | 10,6400 | 10,1200 | 119.957 | ,00 |
| 27/7/2000 | 9,6700 | 9,89% | 8,9300 | 9,6700 | 8,4200 | 59.686 | ,00 |
| 26/7/2000 | 8,8000 | -0,68% | 8,7000 | 8,9500 | 8,5900 | 15.449 | ,00 |
| 25/7/2000 | 8,8600 | -1,01% | 8,8500 | 9,2200 | 8,8500 | 26.484 | ,00 |
| 24/7/2000 | 8,9500 | -1,32% | 8,9500 | 9,0400 | 8,9200 | 7.854 | ,00 |
| 21/7/2000 | 9,0700 | 0,55% | 9,5600 | 9,5600 | 9,0500 | 5.517 | ,00 |
| 20/7/2000 | 9,0200 | -0,22% | 9,0300 | 9,2200 | 8,9100 | 9.639 | ,00 |
| 19/7/2000 | 9,0400 | -2,69% | 9,1400 | 9,3900 | 8,9600 | 12.885 | ,00 |
| 18/7/2000 | 9,2900 | -2,11% | 9,5800 | 9,5800 | 9,2200 | 19.635 | ,00 |
| 17/7/2000 | 9,4900 | 0,64% | 9,4600 | 9,6700 | 9,2900 | 15.546 | ,00 |
| 14/7/2000 | 9,4300 | 5,36% | 9,2400 | 9,4800 | 9,0400 | 8.828 | ,00 |
| 13/7/2000 | 8,9500 | -2,82% | 9,0000 | 9,2700 | 8,9300 | 6.069 | ,00 |
| 12/7/2000 | 9,2100 | -2,23% | 9,4200 | 9,7200 | 9,1600 | 4.349 | ,00 |
| 11/7/2000 | 9,4200 | 3,06% | 9,8900 | 9,8900 | 9,1900 | 6.069 | ,00 |
| 10/7/2000 | 9,1400 | 0,88% | 9,0700 | 9,4500 | 8,7900 | 18.207 | ,00 |
| 07/7/2000 | 9,0600 | -2,37% | 9,3100 | 9,3100 | 8,9700 | 22.719 | ,00 |
| 06/7/2000 | 9,2800 | -3,23% | 9,8900 | 9,8900 | 9,1200 | 21.583 | ,00 |
| 05/7/2000 | 9,5900 | 2,02% | 9,6700 | 9,9500 | 9,4000 | 28.626 | ,00 |
| 04/7/2000 | 9,4000 | -2,59% | 9,6500 | 10,0300 | 9,3100 | 17.753 | ,00 |
| 03/7/2000 | 9,6500 | -1,83% | 10,2600 | 10,2600 | 9,5100 | 12.690 | ,00 |
| 30/6/2000 | 9,8300 | -1,40% | 10,4600 | 10,4600 | 9,4200 | 17.007 | ,00 |
| 29/6/2000 | 9,9700 | -1,97% | 10,7500 | 10,7500 | 9,8300 | 19.116 | ,00 |
| 28/6/2000 | 10,1700 | -2,87% | 9,9500 | 10,8500 | 9,9500 | 40.083 | ,00 |
| 27/6/2000 | 10,4700 | 7,27% | 9,8900 | 10,5800 | 9,5800 | 45.276 | ,00 |
| 26/6/2000 | 9,7600 | -8,18% | 10,6300 | 10,8500 | 9,5700 | 27.035 | ,00 |
| 23/6/2000 | 10,6300 | -3,19% | 10,7700 | 11,1700 | 10,6000 | 15.254 | ,00 |
| 22/6/2000 | 10,9800 | -2,83% | 11,3000 | 11,4000 | 10,9500 | 25.023 | ,00 |
| 21/6/2000 | 11,3000 | -4,56% | 11,3000 | 12,0400 | 11,1300 | 34.500 | ,00 |
| 20/6/2000 | 11,8400 | -4,21% | 12,0700 | 12,4700 | 11,8400 | 9.055 | ,00 |
| 16/6/2000 | 12,3600 | -2,29% | 12,7500 | 12,7500 | 12,2500 | 132.128 | ,00 |
| 15/6/2000 | 12,6500 | 0,64% | 12,6500 | 12,8400 | 12,4000 | 45.600 | ,00 |
| 14/6/2000 | 12,5700 | 0,72% | 12,5800 | 12,8700 | 12,0800 | 30.281 | ,00 |
| 13/6/2000 | 12,4800 | -5,38% | 13,2900 | 13,2900 | 12,1100 | 73.578 | ,00 |
| 12/6/2000 | 13,1900 | 7,76% | 12,4700 | 13,3800 | 12,4700 | 207.459 | ,00 |
| 09/6/2000 | 12,2400 | 9,97% | 11,3000 | 12,2400 | 10,7100 | 115.608 | ,00 |
| 08/6/2000 | 11,1300 | 2,02% | 10,5300 | 11,2800 | 10,5300 | 34.922 | ,00 |
| 07/6/2000 | 10,9100 | -4,80% | 11,3000 | 11,3000 | 10,8900 | 21.258 | ,00 |
| 06/6/2000 | 11,4600 | -3,13% | 11,7500 | 11,7500 | 10,8900 | 26.971 | ,00 |
| 05/6/2000 | 11,8300 | -2,23% | 12,1100 | 12,2500 | 11,8000 | 19.506 | ,00 |
| 02/6/2000 | 12,1000 | -0,08% | 12,4600 | 12,4600 | 11,8400 | 45.211 | ,00 |
| 01/6/2000 | 12,1100 | 3,42% | 11,7600 | 12,3900 | 11,3500 | 79.257 | ,00 |
| 31/5/2000 | 11,7100 | -1,26% | 11,9400 | 12,5200 | 11,6700 | 101.068 | ,00 |
| 30/5/2000 | 11,8600 | 9,41% | 10,9400 | 11,9200 | 10,4400 | 85.197 | ,00 |
| 29/5/2000 | 10,8400 | 0,18% | 11,1200 | 11,1200 | 10,5500 | 39.044 | ,00 |
| 26/5/2000 | 10,8200 | -2,96% | 10,6200 | 11,1900 | 10,6000 | 17.818 | ,00 |
| 25/5/2000 | 11,1500 | 2,29% | 11,2700 | 11,8900 | 10,8500 | 12.657 | ,00 |
| 24/5/2000 | 10,9000 | -3,54% | 11,3000 | 11,5500 | 10,4900 | 15.189 | ,00 |
| 23/5/2000 | 11,3000 | -6,38% | 11,7500 | 11,9400 | 10,8700 | 15.676 | ,00 |
| 22/5/2000 | 12,0700 | -6,14% | 12,8600 | 12,8600 | 11,6700 | 13.696 | ,00 |
| 19/5/2000 | 12,8600 | 0,70% | 12,8800 | 13,4700 | 12,6600 | 55.792 | ,00 |
| 18/5/2000 | 12,7700 | -0,31% | 12,4700 | 12,9400 | 12,4700 | 56.798 | ,00 |
| 17/5/2000 | 12,8100 | 0,23% | 12,4800 | 12,9300 | 12,4800 | 23.141 | ,00 |
| 16/5/2000 | 12,7800 | 1,03% | 13,0200 | 13,0900 | 12,3000 | 46.282 | ,00 |
| 15/5/2000 | 12,6500 | 10,00% | 11,8400 | 12,6500 | 11,7500 | 91.104 | ,00 |
| 12/5/2000 | 11,5000 | 9,94% | 10,7600 | 11,5000 | 10,7600 | 42.842 | ,00 |
| 11/5/2000 | 10,4600 | 2,15% | 9,9500 | 10,6100 | 9,6700 | 19.603 | ,00 |
| 10/5/2000 | 10,2400 | 2,91% | 9,9400 | 10,2700 | 8,9700 | 28.528 | ,00 |
| 09/5/2000 | 9,9500 | -2,64% | 9,4900 | 10,2500 | 9,4900 | 12.235 | ,00 |
| 08/5/2000 | 10,2200 | 3,02% | 9,9500 | 10,2400 | 9,9500 | 8.471 | ,00 |
| 05/5/2000 | 9,9200 | 1,74% | 9,9500 | 10,2200 | 9,7700 | 11.943 | ,00 |
| 04/5/2000 | 9,7500 | 1,67% | 9,4500 | 9,8300 | 9,2700 | 3.407 | ,00 |
| 03/5/2000 | 9,5900 | -1,64% | 9,8500 | 10,0200 | 9,4900 | 115.251 | ,00 |
| 02/5/2000 | 9,7500 | 1,67% | 9,3100 | 10,0500 | 9,3100 | 5.257 | ,00 |
| 27/4/2000 | 9,5900 | 3,01% | 9,1900 | 9,8300 | 8,8600 | 6.653 | ,00 |
| 26/4/2000 | 9,3100 | -1,48% | 9,9400 | 9,9400 | 8,5000 | 14.248 | ,00 |
| 25/4/2000 | 9,4500 | -6,44% | 9,1800 | 9,8500 | 9,1800 | 5.517 | ,00 |
| 24/4/2000 | 10,1000 | 3,27% | 9,6700 | 10,4000 | 9,6700 | 5.744 | ,00 |
| 21/4/2000 | 9,7800 | 3,93% | 9,4500 | 9,9500 | 9,4500 | 11.911 | ,00 |
| 20/4/2000 | 9,4100 | -1,67% | 9,9900 | 9,9900 | 9,3800 | 12.300 | ,00 |
| 19/4/2000 | 9,5700 | 7,05% | 9,4000 | 9,5800 | 8,9500 | 139.821 | ,00 |
| 18/4/2000 | 8,9400 | -7,26% | 10,4700 | 10,4800 | 8,6700 | 34.078 | ,00 |
| 17/4/2000 | 9,6400 | -9,91% | 9,6700 | 9,9500 | 9,6400 | 22.394 | ,00 |
| 14/4/2000 | 10,7000 | -8,70% | 10,5600 | 10,9400 | 10,5500 | 21.242 | ,00 |
| 13/4/2000 | 11,7200 | -8,58% | 12,6600 | 12,6600 | 11,5400 | 125.507 | ,00 |
| 12/4/2000 | 12,8200 | -5,53% | 13,5600 | 13,5600 | 12,3700 | 58.323 | ,00 |
| 11/4/2000 | 13,5700 | -3,83% | 14,4200 | 14,4200 | 13,2000 | 73.350 | ,00 |
| 10/4/2000 | 14,1100 | 3,45% | 14,9200 | 15,0000 | 13,1100 | 122.684 | ,00 |
| 07/4/2000 | 13,6400 | 9,73% | 12,4300 | 13,6800 | 12,3900 | 118.075 | ,00 |
| 06/4/2000 | 12,4300 | -3,64% | 13,0500 | 13,0700 | 12,3000 | 20.950 | ,00 |
| 05/4/2000 | 12,9000 | 0,78% | 12,9300 | 12,9700 | 12,2500 | 16.601 | ,00 |
| 04/4/2000 | 12,8000 | -0,62% | 13,0200 | 13,0200 | 12,2100 | 15.741 | ,00 |
| 03/4/2000 | 12,8800 | 0,94% | 13,1500 | 13,7100 | 12,7900 | 37.843 | ,00 |
| 31/3/2000 | 12,7600 | 5,45% | 12,1000 | 13,3100 | 12,1000 | 308.674 | ,00 |
| 30/3/2000 | 12,1000 | 10,00% | 11,4400 | 12,1000 | 11,4400 | 56.181 | ,00 |
| 29/3/2000 | 11,0000 | 9,24% | 10,4700 | 11,0700 | 10,4700 | 21.648 | ,00 |
| 28/3/2000 | 10,0700 | -7,87% | 10,9200 | 11,0300 | 9,8500 | 19.311 | ,00 |
| 27/3/2000 | 10,9300 | 0,09% | 11,0300 | 11,1600 | 10,6200 | 12.787 | ,00 |
| 24/3/2000 | 10,9200 | -1,27% | 11,5200 | 11,5700 | 10,8500 | 15.595 | ,00 |
| 23/3/2000 | 11,0600 | -4,08% | 11,2900 | 11,2900 | 10,8400 | 21.842 | ,00 |
| 22/3/2000 | 11,5300 | -0,60% | 11,7500 | 11,8000 | 10,8500 | 6.231 | ,00 |
| 21/3/2000 | 11,6000 | -3,97% | 12,1100 | 12,2500 | 11,5700 | 26.841 | ,00 |
| 20/3/2000 | 12,0800 | 1,60% | 11,8900 | 12,2100 | 11,4100 | 24.796 | ,00 |
| 17/3/2000 | 11,8900 | 0,34% | 12,5500 | 12,5500 | 11,7500 | 48.878 | ,00 |
| 16/3/2000 | 11,8500 | 9,82% | 11,2900 | 11,8700 | 10,8500 | 24.212 | ,00 |
| 15/3/2000 | 10,7900 | -8,17% | 10,6600 | 11,3000 | 10,5800 | 35.766 | ,00 |
| 14/3/2000 | 11,7500 | -8,99% | 12,0100 | 12,0100 | 11,6200 | 174.938 | ,00 |
| 10/3/2000 | 12,9100 | 3,36% | 12,4900 | 13,5600 | 11,2400 | 54.169 | ,00 |
| 09/3/2000 | 12,4900 | -9,16% | 14,4300 | 14,4700 | 12,3900 | 12.982 | ,00 |
| 08/3/2000 | 13,7500 | -9,42% | 13,7000 | 14,6900 | 13,6700 | 58.778 | ,00 |
| 07/3/2000 | 15,1800 | -6,18% | 16,2700 | 16,2700 | 15,0100 | 14.021 | ,00 |
| 06/3/2000 | 16,1800 | 0,25% | 16,2700 | 16,3600 | 16,0000 | 74.584 | ,00 |
| 03/3/2000 | 16,1400 | -0,80% | 16,3300 | 16,7200 | 15,8900 | 19.749 | ,00 |
| 02/3/2000 | 16,2700 | 3,43% | 15,4200 | 16,2900 | 15,4200 | 21.518 | ,00 |
| 01/3/2000 | 15,7300 | 2,01% | 15,3700 | 16,6400 | 15,1000 | 25.380 | ,00 |
| 29/2/2000 | 15,4200 | -4,04% | 15,4200 | 16,6800 | 15,3600 | 20.885 | ,00 |
| 28/2/2000 | 16,0700 | -5,97% | 17,0900 | 17,2700 | 15,4800 | 49.073 | ,00 |
| 25/2/2000 | 17,0900 | -6,05% | 17,4600 | 19,1200 | 17,0000 | 68.222 | ,00 |
| 24/2/2000 | 18,1900 | -0,11% | 17,7200 | 18,8100 | 17,6300 | 42.452 | ,00 |
| 23/2/2000 | 18,2100 | -2,31% | 18,6400 | 18,6400 | 18,0800 | 34.922 | ,00 |
| 22/2/2000 | 18,6400 | -3,62% | 19,6200 | 19,6200 | 18,0800 | 43.199 | ,00 |
| 21/2/2000 | 19,3400 | -1,83% | 18,7600 | 19,7100 | 18,7600 | 12.235 | ,00 |
| 18/2/2000 | 19,7000 | 0,46% | 19,6200 | 20,4100 | 18,7700 | 15.416 | ,00 |
| 17/2/2000 | 19,6100 | -0,86% | 18,6300 | 19,8000 | 18,6300 | 24.601 | ,00 |
| 16/2/2000 | 19,7800 | -0,75% | 19,9300 | 20,1200 | 19,1700 | 27.814 | ,00 |
| 15/2/2000 | 19,9300 | -2,50% | 19,6700 | 20,9300 | 19,3900 | 27.295 | ,00 |
| 14/2/2000 | 20,4400 | -2,90% | 19,7900 | 20,9800 | 19,7900 | 13.939 | ,00 |
| 11/2/2000 | 21,0500 | 0,24% | 20,8900 | 21,2500 | 20,8000 | 10.174 | ,00 |
| 10/2/2000 | 21,0000 | -1,36% | 19,9000 | 21,2500 | 19,1800 | 46.217 | ,00 |
| 09/2/2000 | 21,2900 | -3,32% | 22,0200 | 22,1400 | 20,8000 | 25.445 | ,00 |
| 08/2/2000 | 22,0200 | 0,00% | 22,0200 | 22,5900 | 21,8800 | 27.295 | ,00 |
| 07/2/2000 | 22,0200 | -1,48% | 22,5100 | 22,7500 | 21,8900 | 42.209 | ,00 |
| 04/2/2000 | 22,3500 | 4,05% | 21,7000 | 22,6000 | 21,5300 | 50.615 | ,00 |
| 03/2/2000 | 21,4800 | -0,28% | 21,2900 | 21,7000 | 21,2600 | 17.672 | ,00 |
| 02/2/2000 | 21,5400 | 0,14% | 22,1300 | 22,1300 | 21,2500 | 18.370 | ,00 |
| 01/2/2000 | 21,5100 | 1,27% | 21,0700 | 21,6700 | 21,0700 | 16.942 | ,00 |
| 31/1/2000 | 21,2400 | -2,07% | 21,6900 | 21,6900 | 20,6100 | 12.446 | ,00 |
| 28/1/2000 | 21,6900 | 1,93% | 21,2800 | 21,8100 | 20,8600 | 12.495 | ,00 |
| 27/1/2000 | 21,2800 | 1,00% | 21,6600 | 21,6600 | 20,5300 | 25.802 | ,00 |
| 26/1/2000 | 21,0700 | -2,00% | 22,0200 | 22,5900 | 20,8000 | 50.307 | ,00 |
| 25/1/2000 | 21,5000 | -0,69% | 21,6500 | 21,7000 | 20,9000 | 22.946 | ,00 |
| 24/1/2000 | 21,6500 | 0,42% | 20,8900 | 21,9300 | 20,8900 | 57.236 | ,00 |
| 21/1/2000 | 21,5600 | -0,92% | 21,7600 | 22,2000 | 20,8000 | 19.571 | ,00 |
| 20/1/2000 | 21,7600 | 1,45% | 21,8800 | 22,1500 | 20,9000 | 11.002 | ,00 |
| 19/1/2000 | 21,4500 | -3,03% | 21,0200 | 21,8800 | 20,4400 | 34.468 | ,00 |
| 18/1/2000 | 22,1200 | -2,98% | 22,8800 | 23,6700 | 21,8800 | 30.606 | ,00 |
| 17/1/2000 | 22,8000 | 2,43% | 23,4200 | 23,4200 | 21,9700 | 42.777 | ,00 |
| 14/1/2000 | 22,2600 | 2,49% | 22,1500 | 22,4200 | 21,9300 | 22.427 | ,00 |
| 13/1/2000 | 21,7200 | 0,14% | 22,1500 | 22,2200 | 20,8900 | 11.229 | ,00 |
| 12/1/2000 | 21,6900 | -0,73% | 20,1600 | 22,6000 | 20,1100 | 42.322 | ,00 |
| 11/1/2000 | 21,8500 | -7,10% | 21,7100 | 23,5000 | 21,6500 | 32.894 | ,00 |
| 10/1/2000 | 23,5200 | 0,17% | 24,2800 | 24,4100 | 22,6300 | 33.786 | ,00 |
| 07/1/2000 | 23,4800 | 4,40% | 24,0100 | 24,2100 | 22,6900 | 39.628 | ,00 |
| 05/1/2000 | 22,4900 | -4,38% | 21,6400 | 23,4600 | 21,6400 | 58.226 | ,00 |
| 04/1/2000 | 23,5200 | 3,57% | 24,0100 | 24,4000 | 22,5900 | 85.684 | ,00 |
| 03/1/2000 | 22,7100 | 7,99% | 22,6600 | 22,7100 | 22,6600 | 33.884 | ,00 |
| 30/12/1999 | 21,0300 | 8,01% | 21,0300 | 21,0300 | 21,0300 | 67.735 | ,00 |
| 29/12/1999 | 19,4700 | 7,93% | 19,4700 | 19,4700 | 19,4700 | 10.353 | ,00 |
| 28/12/1999 | 18,0400 | 8,02% | 18,0400 | 18,0400 | 17,9500 | 129.597 | ,00 |
| 27/12/1999 | 16,7000 | 7,95% | 14,2400 | 16,7000 | 14,2400 | 131.479 | ,00 |
| 24/12/1999 | 15,4700 | -7,97% | 15,4700 | 15,4700 | 15,4700 | 118.789 | ,00 |
| 23/12/1999 | 16,8100 | -7,99% | 16,8200 | 18,7100 | 16,8100 | 50.566 | ,00 |
| 22/12/1999 | 18,2700 | -7,91% | 18,2700 | 19,6500 | 18,2600 | 58.002 | ,00 |
| 21/12/1999 | 19,8400 | -7,98% | 19,9400 | 21,1600 | 19,8400 | 102.561 | ,00 |
| 20/12/1999 | 21,5600 | -7,94% | 23,4200 | 23,5100 | 21,5500 | 41.219 | ,00 |
| 17/12/1999 | 23,4200 | -1,80% | 22,6100 | 23,8500 | 21,9400 | 77.599 | ,00 |
| 16/12/1999 | 23,8500 | -6,21% | 25,6800 | 25,6800 | 23,6900 | 40.180 | ,00 |
| 15/12/1999 | 25,4300 | -4,04% | 24,4000 | 26,4500 | 24,4000 | 5.817.892 | ,00 |
| 14/12/1999 | 26,5000 | 1,92% | 26,0000 | 26,6700 | 26,0000 | 37.324 | ,00 |
| 13/12/1999 | 26,0000 | 5,18% | 26,1800 | 26,2100 | 24,8600 | 32.001 | ,00 |
| 10/12/1999 | 24,7200 | 5,60% | 24,9500 | 24,9500 | 24,0500 | 23.530 | ,00 |
| 09/12/1999 | 23,4100 | -4,49% | 24,5100 | 24,6800 | 22,8800 | 85.067 | ,00 |
| 08/12/1999 | 24,5100 | -5,98% | 25,9300 | 26,8500 | 23,9900 | 70.235 | ,00 |
| 07/12/1999 | 26,0700 | -5,71% | 27,6500 | 27,6500 | 25,5000 | 77.407 | ,00 |
| 06/12/1999 | 27,6500 | -1,46% | 27,6000 | 28,9300 | 27,2300 | 31.579 | ,00 |
| 03/12/1999 | 28,0600 | -4,53% | 30,2000 | 30,2000 | 27,4000 | 258.415 | ,00 |
| 02/12/1999 | 29,3900 | 7,97% | 26,9400 | 29,3900 | 25,8700 | 254.131 | ,00 |
| 01/12/1999 | 27,2200 | -2,09% | 27,2000 | 27,9800 | 27,1300 | 83.477 | ,00 |
| 30/11/1999 | 27,8000 | -1,14% | 28,1200 | 28,1200 | 27,2300 | 34.273 | ,00 |
| 29/11/1999 | 28,1200 | -0,32% | 28,7600 | 29,2000 | 27,6000 | 25.575 | ,00 |
| 26/11/1999 | 28,2100 | 1,00% | 27,2300 | 28,4800 | 27,2300 | 33.803 | ,00 |
| 25/11/1999 | 27,9300 | 2,61% | 27,9400 | 28,3900 | 25,7600 | 63.403 | ,00 |
| 24/11/1999 | 27,2200 | -7,35% | 28,7300 | 29,3900 | 27,1300 | 29.697 | ,00 |
| 23/11/1999 | 29,3800 | -1,54% | 29,0300 | 30,6500 | 28,6900 | 44.708 | ,00 |
| 22/11/1999 | 29,8400 | 0,47% | 31,1000 | 31,1000 | 29,8300 | 57.139 | ,00 |
| 19/11/1999 | 29,7000 | -0,10% | 28,9500 | 30,2500 | 28,7500 | 37.324 | ,00 |
| 18/11/1999 | 29,7300 | -0,34% | 29,0300 | 30,0300 | 29,0300 | 33.007 | ,00 |
| 17/11/1999 | 29,8300 | -2,26% | 29,8500 | 29,9700 | 29,4900 | 37.519 | ,00 |
| 16/11/1999 | 30,5200 | -2,34% | 31,4700 | 31,4700 | 30,0300 | 20.122 | ,00 |
| 15/11/1999 | 31,2500 | -1,20% | 32,4600 | 32,4600 | 31,2400 | 36.091 | ,00 |
| 12/11/1999 | 31,6300 | -0,03% | 31,7400 | 32,4500 | 30,9200 | 32.196 | ,00 |
| 11/11/1999 | 31,6400 | -0,57% | 32,7700 | 32,7700 | 31,6400 | 81.399 | ,00 |
| 10/11/1999 | 31,8200 | 0,86% | 29,3400 | 32,0900 | 29,3400 | 61.634 | ,00 |
| 09/11/1999 | 31,5500 | 0,25% | 31,8300 | 32,5400 | 31,5500 | 71.338 | ,00 |
| 08/11/1999 | 31,4700 | 5,50% | 31,6400 | 31,6400 | 30,4200 | 60.011 | ,00 |
| 05/11/1999 | 29,8300 | 3,43% | 29,7600 | 30,7400 | 29,4800 | 58.745 | ,00 |
| 04/11/1999 | 28,8400 | 0,31% | 28,0700 | 29,7900 | 28,0700 | 46.834 | ,00 |
| 03/11/1999 | 28,7500 | -4,39% | 28,5000 | 29,7600 | 28,5000 | 39.369 | ,00 |
| 02/11/1999 | 30,0700 | -3,31% | 32,1900 | 32,1900 | 29,7700 | 63.386 | ,00 |
| 01/11/1999 | 31,1000 | 7,50% | 30,0600 | 31,2400 | 29,8500 | 150.888 | ,00 |
| 29/10/1999 | 28,9300 | 0,45% | 29,6900 | 29,8400 | 27,8500 | 57.999 | ,00 |
| 27/10/1999 | 28,8000 | 1,77% | 29,0200 | 29,8100 | 27,8100 | 67.443 | ,00 |
| 26/10/1999 | 28,3000 | -0,81% | 29,2300 | 29,2300 | 27,7800 | 65.821 | ,00 |
| 25/10/1999 | 28,5300 | -2,86% | 29,7500 | 30,5100 | 28,4800 | 77.375 | ,00 |
| 22/10/1999 | 29,3700 | -0,07% | 27,6700 | 29,7300 | 27,6700 | 69.748 | ,00 |
| 21/10/1999 | 29,3900 | -1,97% | 31,6400 | 31,6400 | 29,1200 | 63.029 | ,00 |
| 20/10/1999 | 29,9800 | 8,00% | 29,8400 | 29,9800 | 29,0200 | 93.278 | ,00 |
| 19/10/1999 | 27,7600 | -1,70% | 30,0200 | 30,0200 | 26,2300 | 147.837 | ,00 |
| 18/10/1999 | 28,2400 | -8,01% | 28,2400 | 29,7500 | 28,2400 | 129.402 | ,00 |
| 15/10/1999 | 30,7000 | 5,14% | 31,3700 | 31,5300 | 29,9500 | 338.355 | ,00 |
| 14/10/1999 | 29,2000 | 8,03% | 29,1200 | 29,2000 | 28,0300 | 246.471 | ,00 |
| 13/10/1999 | 27,0300 | 6,25% | 26,2200 | 27,4000 | 25,5000 | 274.254 | ,00 |
| 12/10/1999 | 25,4400 | 4,22% | 24,5900 | 25,4400 | 24,4200 | 133.135 | ,00 |
| 11/10/1999 | 24,4100 | -1,81% | 24,4100 | 24,9500 | 24,1800 | 69.164 | ,00 |
| 08/10/1999 | 24,8600 | 0,73% | 24,6800 | 25,2700 | 23,9600 | 134.822 | ,00 |
| 07/10/1999 | 24,6800 | -1,99% | 25,4100 | 25,7500 | 23,7300 | 69.780 | ,00 |
| 06/10/1999 | 25,1800 | 0,16% | 26,1300 | 26,1300 | 24,7400 | 69.261 | ,00 |
| 05/10/1999 | 25,1400 | 3,37% | 24,4100 | 25,4000 | 24,4100 | 99.575 | ,00 |
| 04/10/1999 | 24,3200 | -0,37% | 23,7000 | 24,8500 | 23,0600 | 68.514 | ,00 |
| 01/10/1999 | 24,4100 | -5,28% | 26,9300 | 26,9300 | 23,7100 | 126.806 | ,00 |
| 30/9/1999 | 25,7700 | 7,29% | 25,8500 | 25,9400 | 24,8600 | 149.622 | ,00 |
| 29/9/1999 | 24,0200 | 8,00% | 23,4800 | 24,0200 | 22,6000 | 132.972 | ,00 |
| 28/9/1999 | 22,2400 | 5,70% | 19,3600 | 22,5600 | 19,3600 | 153.290 | ,00 |
| 27/9/1999 | 21,0400 | -8,04% | 21,7000 | 23,3300 | 21,0400 | 257.279 | ,00 |
| 24/9/1999 | 22,8800 | -5,38% | 25,3200 | 25,3200 | 22,2500 | 161.988 | ,00 |
| 23/9/1999 | 24,1800 | 3,11% | 25,3200 | 25,3200 | 23,4500 | 247.121 | ,00 |
| 22/9/1999 | 23,4500 | 8,01% | 22,5900 | 23,4500 | 21,7500 | 122.814 | ,00 |
| 21/9/1999 | 21,7100 | -8,01% | 22,9600 | 23,0600 | 21,7100 | 128.591 | ,00 |
| 20/9/1999 | 23,6000 | -5,75% | 25,0400 | 25,0400 | 23,6000 | 54.461 | ,00 |
| 17/9/1999 | 25,0400 | 2,00% | 25,3200 | 25,3200 | 22,6000 | 80.361 | ,00 |
| 16/9/1999 | 24,5500 | 3,85% | 25,2300 | 25,5000 | 24,4100 | 76.499 | ,00 |
| 15/9/1999 | 23,6400 | 4,60% | 23,4200 | 23,9600 | 23,1500 | 104.573 | ,00 |
| 14/9/1999 | 22,6000 | 4,97% | 23,1300 | 23,1300 | 21,9700 | 151.245 | ,00 |
| 13/9/1999 | 21,5300 | 8,03% | 21,3200 | 21,5300 | 21,0200 | 155.497 | ,00 |
| 10/9/1999 | 19,9300 | 7,96% | 17,7200 | 19,9300 | 17,7200 | 135.374 | ,00 |
| 07/9/1999 | 18,4600 | 8,02% | 18,1300 | 18,4600 | 17,1800 | 133.914 | ,00 |
| 06/9/1999 | 17,0900 | 2,70% | 17,1200 | 17,1700 | 16,5600 | 67.314 | ,00 |
| 03/9/1999 | 16,6400 | -2,63% | 16,2800 | 16,7300 | 16,2800 | 55.110 | ,00 |
| 02/9/1999 | 17,0900 | -0,52% | 17,5400 | 17,6300 | 16,4600 | 50.793 | ,00 |
| 01/9/1999 | 17,1800 | 0,00% | 17,1800 | 17,6300 | 16,3600 | 76.985 | ,00 |
| 31/8/1999 | 17,1800 | -2,28% | 17,6300 | 17,8000 | 16,3600 | 42.614 | ,00 |
| 30/8/1999 | 17,5800 | -0,57% | 17,6800 | 18,5200 | 17,3800 | 50.014 | ,00 |
| 27/8/1999 | 17,6800 | -2,00% | 18,0800 | 18,3500 | 17,2200 | 104.508 | ,00 |
| 26/8/1999 | 18,0400 | 5,25% | 18,5100 | 18,5100 | 17,7200 | 123.592 | ,00 |
| 25/8/1999 | 17,1400 | 8,00% | 17,1300 | 17,1400 | 16,2700 | 186.330 | ,00 |
| 24/8/1999 | 15,8700 | 6,22% | 16,1400 | 16,1400 | 15,6500 | 211.257 | ,00 |
| 23/8/1999 | 14,9400 | 7,95% | 14,9300 | 14,9400 | 14,1100 | 121.418 | ,00 |
| 20/8/1999 | 13,8400 | 0,36% | 13,7900 | 13,9200 | 13,5800 | 113.401 | ,00 |
| 19/8/1999 | 13,7900 | 0,73% | 13,7400 | 13,8300 | 13,5700 | 56.084 | ,00 |
| 18/8/1999 | 13,6900 | 1,94% | 12,9400 | 13,7900 | 12,9400 | 110.967 | ,00 |
| 17/8/1999 | 13,4300 | 1,82% | 13,2000 | 13,7000 | 12,3700 | 48.846 | ,00 |
| 16/8/1999 | 13,1900 | 2,01% | 13,6700 | 13,6700 | 12,9700 | 34.176 | ,00 |
| 13/8/1999 | 12,9300 | -1,37% | 13,2000 | 13,4700 | 12,8400 | 37.064 | ,00 |
| 12/8/1999 | 13,1100 | -4,17% | 13,6900 | 13,8800 | 12,9700 | 75.590 | ,00 |
| 11/8/1999 | 13,6800 | 4,03% | 13,5600 | 13,7900 | 13,4700 | 112.038 | ,00 |
| 10/8/1999 | 13,1500 | 7,70% | 12,3900 | 13,1800 | 12,2500 | 90.585 | ,00 |
| 09/8/1999 | 12,2100 | -0,73% | 12,3000 | 12,5700 | 12,2100 | 37.357 | ,00 |
| 06/8/1999 | 12,3000 | 5,49% | 11,8400 | 12,3000 | 11,2300 | 71.728 | ,00 |
| 05/8/1999 | 11,6600 | 2,10% | 11,0800 | 11,6600 | 11,0700 | 29.015 | ,00 |
| 04/8/1999 | 11,4200 | 0,26% | 11,3000 | 11,4300 | 10,8600 | 23.628 | ,00 |
| 03/8/1999 | 11,3900 | -0,78% | 11,8400 | 11,8400 | 11,3500 | 15.546 | ,00 |
| 02/8/1999 | 11,4800 | -0,43% | 10,7100 | 11,5700 | 10,7100 | 16.585 | ,00 |
| 30/7/1999 | 11,5300 | 1,59% | 11,1200 | 11,5700 | 11,0500 | 17.623 | ,00 |
| 29/7/1999 | 11,3500 | -3,32% | 11,6800 | 11,6800 | 11,1300 | 10.905 | ,00 |
| 28/7/1999 | 11,7400 | -0,09% | 12,1100 | 12,1100 | 11,0300 | 30.930 | ,00 |
| 27/7/1999 | 11,7500 | -4,16% | 12,5400 | 12,6600 | 11,4900 | 18.142 | ,00 |
| 26/7/1999 | 12,2600 | 7,45% | 12,3300 | 12,3300 | 12,2500 | 44.627 | ,00 |
| 23/7/1999 | 11,4100 | 7,95% | 10,8500 | 11,4100 | 10,8500 | 54.201 | ,00 |
| 22/7/1999 | 10,5700 | 2,52% | 9,9000 | 10,8400 | 9,9000 | 41.835 | ,00 |
| 21/7/1999 | 10,3100 | 0,68% | 10,6200 | 10,6200 | 10,2200 | 10.905 | ,00 |
| 20/7/1999 | 10,2400 | -3,21% | 10,7500 | 10,7500 | 10,2300 | 12.755 | ,00 |
| 19/7/1999 | 10,5800 | 0,86% | 10,5800 | 10,7600 | 9,9500 | 24.731 | ,00 |
| 16/7/1999 | 10,4900 | -2,51% | 10,4400 | 10,7600 | 10,3400 | 18.597 | ,00 |
| 15/7/1999 | 10,7600 | 1,32% | 10,3200 | 10,9800 | 10,3200 | 26.873 | ,00 |
| 14/7/1999 | 10,6200 | 1,24% | 10,8000 | 10,8000 | 10,3100 | 28.431 | ,00 |
| 13/7/1999 | 10,4900 | -1,22% | 10,4000 | 10,7900 | 10,2300 | 18.013 | ,00 |
| 12/7/1999 | 10,6200 | -0,19% | 10,8400 | 10,9400 | 10,4900 | 24.634 | ,00 |
| 09/7/1999 | 10,6400 | 0,19% | 10,1400 | 11,0200 | 10,1400 | 21.161 | ,00 |
| 08/7/1999 | 10,6200 | -2,66% | 11,6100 | 11,6100 | 10,4000 | 17.201 | ,00 |
| 07/7/1999 | 10,9100 | 3,61% | 11,3600 | 11,3700 | 10,4100 | 106.001 | ,00 |
| 06/7/1999 | 10,5300 | 8,00% | 10,5300 | 10,5300 | 10,5300 | 21.518 | ,00 |
| 05/7/1999 | 9,7500 | 7,62% | 9,3100 | 9,7500 | 9,0200 | 154.854 | ,00 |
| 02/7/1999 | 9,0600 | -2,58% | 9,3200 | 9,3200 | 8,8500 | 65.947 | ,00 |
| 01/7/1999 | 9,3000 | 0,54% | 9,3500 | 9,4900 | 9,0000 | 38.262 | ,00 |
| 30/6/1999 | 9,2500 | 0,00% | 9,6000 | 9,6000 | 9,0100 | 78.560 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,3400 | 8,94 % | 0,1100 | 2.044 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 32.600 |
| ΜΟΝΤΑ | 5,1000 | 7,14 % | 0,3400 | 969 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,4970 | 3,97 % | 0,0190 | 8.360 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΦΡΙΓΟ | 0,5420 | 2,26 % | 0,0120 | 54 |
| ΜΠΕΛΑ | 30,8400 | 1,78 % | 0,5400 | 56.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7080 | -1,96 % | -0,1340 | 5.402.116 |
| MTLN | 52,3000 | -1,60 % | -0,8500 | 2.717.970 |
| ΑΛΦΑ | 3,4800 | -1,08 % | -0,0380 | 2.547.784 |
| ΕΤΕ | 12,0950 | -1,14 % | -0,1400 | 2.340.771 |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 0,0050 | 2.328.709 |
| ΜΠΕΛΑ | 30,8400 | 1,78 % | 0,5400 | 1.727.541 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 1.543.386 |
| ΟΠΑΠ | 18,9300 | 0,85 % | 0,1600 | 1.321.510 |
| ΕΛΠΕ | 8,1750 | -1,27 % | -0,1050 | 924.741 |
| ΟΤΕ | 16,2300 | -0,37 % | -0,0600 | 658.647 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7080 | -1,96 % | 798.114 | 5,40εκ. |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 728.905 | 2,33εκ. |
| ΑΛΦΑ | 3,4800 | -1,08 % | 725.034 | 2,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 234.323 | 99.198 |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 219.295 | 13.826 |
| BOCHGR | 7,4400 | 0,81 % | 206.772 | 1,54εκ. |
| ΕΤΕ | 12,0950 | -1,14 % | 191.288 | 2,34εκ. |
| ΙΝΛΟΤ | 1,2020 | 0,17 % | 186.987 | 226χιλ. |
| CREDIA | 1,4380 | -0,83 % | 169.318 | 246,3χιλ. |
| ΑΔΜΗΕ | 3,2000 | -0,78 % | 119.152 | 381,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 0,43 % |
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 12.341 | 0,40 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 33.948 | 0,29 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 6.581 | 0,22 % |
| ΚΟΥΑΛ | 1,3200 | 0,76 % | 34.163 | 0,12 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| EIS | 1,2760 | -1,09 % | 15.450 | 0,10 % |
| AEM | 5,9900 | -0,17 % | 55.866 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 12,74 % |
| ΜΟΝΤΑ | 5,1000 | 7,14 % | 969 | 7,35 % |
| ΑΤΕΚ | 1,3400 | 8,94 % | 2.044 | 5,69 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΕΛΤΟΝ | 2,1200 | 1,44 % | 361 | 4,31 % |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | 7.041 | 3,97 % |
| ΜΙΓ | 4,1800 | -3,46 % | 7.440 | 3,93 % |
| ΔΡΟΜΕ | 0,3940 | -1,25 % | 5.911 | 3,76 % |
| ΚΕΚΡ | 1,9050 | -1,55 % | 5.850 | 3,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|