| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΑΛΛΑΝ/ΝΙΑ,ΚΡΕΑΤ/ΝΙΑ & ΧΟΙΡ/ΦΙΚΗ ΡΕΘ ΑΕΒΕ (ΚΡΕΤΑ)
1,0900 €
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 |
|---|---|---|---|---|---|---|---|
| 16/5/2001 | 20,3600 | 1,19% | 20,0300 | 20,6300 | 19,7900 | 8.841 | 179.802,00 |
| 15/5/2001 | 20,1200 | -0,94% | 19,2900 | 20,4800 | 19,2900 | 5.350 | 107.273,00 |
| 14/5/2001 | 20,3100 | -0,68% | 19,4700 | 20,7100 | 19,4700 | 4.703 | 95.460,00 |
| 11/5/2001 | 20,4500 | 2,92% | 19,8500 | 20,5100 | 19,8500 | 23.250 | 470.932,00 |
| 10/5/2001 | 19,8700 | 0,97% | 19,6800 | 20,1100 | 19,2600 | 6.482 | 127.863,00 |
| 09/5/2001 | 19,6800 | 0,72% | 19,1600 | 19,9900 | 19,1600 | 6.765 | 131.803,00 |
| 08/5/2001 | 19,5400 | 4,16% | 18,8900 | 19,6600 | 18,7300 | 25.946 | 494.398,00 |
| 07/5/2001 | 18,7600 | 0,59% | 18,4900 | 18,8400 | 18,2500 | 25.905 | 478.038,00 |
| 04/5/2001 | 18,6500 | -1,17% | 18,5800 | 18,8400 | 18,4700 | 18.775 | 348.192,00 |
| 03/5/2001 | 18,8700 | -2,38% | 19,2900 | 19,5700 | 18,7900 | 11.025 | 208.678,00 |
| 02/5/2001 | 19,3300 | -1,68% | 18,5900 | 19,5900 | 18,5600 | 8.544 | 162.040,00 |
| 30/4/2001 | 19,6600 | -2,53% | 20,3300 | 20,3900 | 18,4300 | 4.299 | 86.456,00 |
| 27/4/2001 | 20,1700 | 2,23% | 19,8800 | 20,3900 | 19,1100 | 20.487 | 406.955,00 |
| 26/4/2001 | 19,7300 | 5,00% | 18,4700 | 19,7900 | 18,1900 | 28.250 | 535.126,00 |
| 25/4/2001 | 18,7900 | 0,75% | 18,1900 | 18,8900 | 18,1900 | 1.954 | 36.345,00 |
| 24/4/2001 | 18,6500 | -0,85% | 18,8100 | 19,0500 | 18,3100 | 9.758 | 183.199,00 |
| 23/4/2001 | 18,8100 | 0,86% | 18,6500 | 19,1400 | 18,2500 | 6.617 | 123.031,00 |
| 20/4/2001 | 18,6500 | 0,05% | 18,7300 | 18,7300 | 18,2200 | 2.654 | 49.420,00 |
| 19/4/2001 | 18,6400 | -1,79% | 18,8900 | 19,0800 | 18,5500 | 6.509 | 121.597,00 |
| 18/4/2001 | 18,9800 | -0,05% | 18,5600 | 18,9900 | 18,5600 | 5.822 | 109.381,00 |
| 17/4/2001 | 18,9900 | -0,16% | 18,7300 | 19,1100 | 17,8100 | 2.546 | 47.762,00 |
| 12/4/2001 | 19,0200 | -0,63% | 18,6700 | 19,1400 | 18,6700 | 1.872 | 35.483,00 |
| 11/4/2001 | 19,1400 | -0,47% | 19,2300 | 19,3600 | 18,9200 | 4.271 | 81.423,00 |
| 10/4/2001 | 19,2300 | -0,31% | 18,7300 | 19,2900 | 18,7300 | 4.973 | 94.599,00 |
| 09/4/2001 | 19,2900 | -0,62% | 19,5400 | 19,5600 | 18,5600 | 1.805 | ,00 |
| 06/4/2001 | 19,4100 | -0,21% | 19,9600 | 20,2400 | 18,8300 | 7.897 | 155.209,00 |
| 05/4/2001 | 19,4500 | -1,72% | 20,1100 | 20,1200 | 19,3600 | 7.979 | 155.683,00 |
| 04/4/2001 | 19,7900 | 0,71% | 19,2500 | 20,1200 | 19,0500 | 8.234 | 159.478,00 |
| 03/4/2001 | 19,6500 | -0,61% | 19,1600 | 19,7300 | 19,1600 | 5.701 | 110.667,00 |
| 02/4/2001 | 19,7700 | -1,54% | 17,7200 | 20,0200 | 17,7200 | 1.684 | ,00 |
| 30/3/2001 | 20,0800 | -1,81% | 20,8500 | 20,9200 | 19,8500 | 9.408 | 191.396,00 |
| 29/3/2001 | 20,4500 | 2,92% | 19,9600 | 20,6100 | 19,9300 | 21.902 | 443.267,00 |
| 28/3/2001 | 19,8700 | -0,30% | 20,0300 | 20,0300 | 19,6800 | 4.703 | 93.296,00 |
| 27/3/2001 | 19,9300 | 0,25% | 19,9000 | 20,0300 | 19,4500 | 1.212 | 24.136,00 |
| 26/3/2001 | 19,8800 | 0,66% | 19,9600 | 20,0200 | 19,6000 | 6.199 | 122.851,00 |
| 23/3/2001 | 19,7500 | 1,23% | 19,2900 | 19,9000 | 19,2900 | 4.999 | 98.431,00 |
| 22/3/2001 | 19,5100 | -0,76% | 19,6600 | 19,8100 | 18,9200 | 7.238 | ,00 |
| 21/3/2001 | 19,6600 | -1,11% | 19,7300 | 19,8800 | 19,4100 | 4.595 | 90.358,00 |
| 20/3/2001 | 19,8800 | 0,00% | 20,0300 | 20,0300 | 19,6000 | 2.237 | 44.352,00 |
| 19/3/2001 | 19,8800 | -0,30% | 20,3300 | 20,3300 | 19,0400 | 10.472 | 208.573,00 |
| 16/3/2001 | 19,9400 | -1,97% | 20,3400 | 20,7100 | 19,7800 | 6.644 | 133.108,00 |
| 15/3/2001 | 20,3400 | 4,79% | 18,7300 | 20,3600 | 18,7300 | 7.493 | 148.583,00 |
| 14/3/2001 | 19,4100 | -7,44% | 20,9700 | 21,3400 | 19,3300 | 7.817 | 161.406,00 |
| 13/3/2001 | 20,9700 | -2,06% | 21,3700 | 21,3700 | 20,8300 | 4.029 | 84.387,00 |
| 12/3/2001 | 21,4100 | -1,97% | 21,8400 | 21,8400 | 21,2300 | 13.801 | 295.215,00 |
| 09/3/2001 | 21,8400 | 2,30% | 21,3500 | 21,9000 | 21,3500 | 29.652 | 643.858,00 |
| 08/3/2001 | 21,3500 | -0,09% | 21,1400 | 21,6200 | 20,8500 | 21.645 | 457.856,00 |
| 07/3/2001 | 21,3700 | -1,29% | 21,6300 | 21,6300 | 21,0300 | 5.067 | 107.235,00 |
| 06/3/2001 | 21,6500 | -1,01% | 21,2900 | 22,1100 | 21,2800 | 5.364 | 114.922,00 |
| 05/3/2001 | 21,8700 | 1,11% | 21,2500 | 22,0500 | 21,2500 | 19.233 | 419.085,00 |
| 02/3/2001 | 21,6300 | -0,51% | 21,7400 | 22,1000 | 21,2200 | 9.676 | 207.887,00 |
| 01/3/2001 | 21,7400 | 1,12% | 21,3100 | 21,7800 | 21,2900 | 23.048 | 496.071,00 |
| 28/2/2001 | 21,5000 | -1,42% | 21,8100 | 21,8100 | 20,9700 | 11.712 | 249.125,00 |
| 27/2/2001 | 21,8100 | 3,51% | 21,0000 | 21,9900 | 20,8600 | 15.917 | 338.988,00 |
| 23/2/2001 | 21,0700 | -1,45% | 21,3500 | 21,3500 | 20,5100 | 8.855 | 184.706,00 |
| 22/2/2001 | 21,3800 | 1,18% | 21,2800 | 21,4900 | 20,5900 | 8.046 | 170.515,00 |
| 21/2/2001 | 21,1300 | -0,61% | 19,1700 | 21,5000 | 19,1700 | 12.898 | 272.714,00 |
| 20/2/2001 | 21,2600 | -2,21% | 21,1700 | 21,8400 | 21,0700 | 17.926 | 386.306,00 |
| 19/2/2001 | 21,7400 | 1,73% | 21,3700 | 21,8400 | 21,1900 | 25.285 | 544.127,00 |
| 16/2/2001 | 21,3700 | 3,19% | 20,7900 | 21,4300 | 20,7900 | 40.852 | 858.699,00 |
| 15/2/2001 | 20,7100 | -0,14% | 20,4900 | 20,7700 | 20,3700 | 3.328 | 68.611,00 |
| 14/2/2001 | 20,7400 | 0,00% | 20,8600 | 21,5200 | 20,4000 | 6.536 | 135.559,00 |
| 13/2/2001 | 20,7400 | 0,29% | 20,4200 | 21,5200 | 20,3700 | 12.129 | 249.686,57 |
| 12/2/2001 | 20,6800 | 0,34% | 20,0600 | 20,7700 | 20,0500 | 7.398 | 152.431,40 |
| 09/2/2001 | 20,6100 | 0,15% | 20,4300 | 20,7000 | 20,0900 | 6.469 | 132.643,40 |
| 08/2/2001 | 20,5800 | 1,03% | 19,9600 | 20,7000 | 19,9600 | 4.919 | 100.349,79 |
| 07/2/2001 | 20,3700 | -0,29% | 20,5500 | 20,5800 | 19,8800 | 8.895 | 180.297,99 |
| 06/2/2001 | 20,4300 | 3,23% | 19,1600 | 20,6500 | 19,0700 | 14.569 | 287.185,80 |
| 05/2/2001 | 19,7900 | -0,85% | 18,9300 | 19,8800 | 18,9300 | 7.291 | 142.502,19 |
| 02/2/2001 | 19,9600 | -0,15% | 19,7500 | 20,0300 | 19,5900 | 2.682 | 53.391,81 |
| 01/2/2001 | 19,9900 | 0,71% | 19,3200 | 20,0300 | 19,3200 | 9.460 | 186.549,99 |
| 31/1/2001 | 19,8500 | -0,25% | 18,5900 | 19,8800 | 18,5900 | 3.611 | 71.258,40 |
| 30/1/2001 | 19,9000 | 1,27% | 18,7300 | 20,2500 | 18,7300 | 4.865 | 95.868,20 |
| 29/1/2001 | 19,6500 | -0,96% | 20,0300 | 20,0300 | 18,5600 | 10.283 | 201.700,60 |
| 26/1/2001 | 19,8400 | 6,04% | 17,9700 | 20,3900 | 17,9700 | 9.933 | 187.583,39 |
| 25/1/2001 | 18,7100 | -0,16% | 18,1900 | 18,7400 | 17,9000 | 6.657 | 123.112,60 |
| 24/1/2001 | 18,7400 | -0,16% | 18,9200 | 18,9300 | 17,8100 | 10.580 | 198.191,58 |
| 23/1/2001 | 18,7700 | -0,53% | 18,7000 | 19,4800 | 17,6600 | 7.035 | 132.751,81 |
| 22/1/2001 | 18,8700 | -2,18% | 18,7900 | 19,2100 | 18,7000 | 10.917 | 206.829,20 |
| 19/1/2001 | 19,2900 | -0,46% | 18,9800 | 19,3600 | 18,9300 | 7.048 | 135.406,81 |
| 18/1/2001 | 19,3800 | -0,51% | 18,9800 | 19,4700 | 18,9600 | 55.248 | 1.065.438,59 |
| 17/1/2001 | 19,4800 | 0,05% | 18,8000 | 19,5100 | 18,8000 | 3.058 | 59.122,79 |
| 16/1/2001 | 19,4700 | -0,36% | 18,9900 | 19,6800 | 18,7000 | 11.280 | 218.546,59 |
| 15/1/2001 | 19,5400 | -2,88% | 18,9200 | 20,0600 | 18,8600 | 5.889 | 115.430,61 |
| 12/1/2001 | 20,1200 | 1,21% | 19,7700 | 20,6800 | 19,7700 | 11.294 | 227.254,00 |
| 11/1/2001 | 19,8800 | 1,33% | 19,9300 | 19,9400 | 19,3600 | 7.655 | ,00 |
| 10/1/2001 | 19,6200 | -0,81% | 19,6000 | 19,7000 | 18,9900 | 17.953 | ,00 |
| 09/1/2001 | 19,7800 | -1,05% | 19,6600 | 20,1400 | 19,5900 | 13.869 | ,00 |
| 08/1/2001 | 19,9900 | -1,53% | 20,3000 | 20,3000 | 19,6300 | 4.312 | ,00 |
| 05/1/2001 | 20,3000 | -1,02% | 20,5200 | 20,5400 | 20,0300 | 6.212 | ,00 |
| 04/1/2001 | 20,5100 | 0,39% | 20,4300 | 20,6400 | 20,3600 | 5.727 | ,00 |
| 03/1/2001 | 20,4300 | 0,15% | 20,4000 | 20,6300 | 20,4000 | 3.571 | ,00 |
| 29/12/2000 | 20,4000 | 0,05% | 20,3600 | 20,5300 | 20,2500 | 3.584 | ,00 |
| 28/12/2000 | 20,3900 | -0,34% | 20,2500 | 20,4700 | 20,2500 | 7.089 | ,00 |
| 27/12/2000 | 20,4600 | 0,34% | 20,3900 | 20,6500 | 20,2800 | 3.975 | ,00 |
| 22/12/2000 | 20,3900 | -0,63% | 20,3600 | 20,6600 | 20,3600 | 3.813 | ,00 |
| 21/12/2000 | 20,5200 | -0,19% | 20,2800 | 20,5300 | 20,2800 | 1.832 | ,00 |
| 20/12/2000 | 20,5600 | 0,64% | 20,3100 | 20,5800 | 20,3100 | 2.168 | ,00 |
| 19/12/2000 | 20,4300 | -0,05% | 20,2700 | 20,4700 | 20,2700 | 7.480 | ,00 |
| 18/12/2000 | 20,4400 | -1,02% | 20,6200 | 20,6600 | 20,3400 | 8.598 | ,00 |
| 15/12/2000 | 20,6500 | 0,49% | 20,6600 | 20,7700 | 20,2700 | 7.897 | ,00 |
| 14/12/2000 | 20,5500 | 0,93% | 20,2500 | 20,6400 | 19,9300 | 13.558 | ,00 |
| 13/12/2000 | 20,3600 | -1,83% | 20,6800 | 20,6800 | 20,2600 | 14.327 | ,00 |
| 12/12/2000 | 20,7400 | -1,94% | 20,6800 | 21,1000 | 20,4800 | 11.280 | ,00 |
| 11/12/2000 | 21,1500 | -1,17% | 20,8600 | 21,6200 | 20,8600 | 19.262 | ,00 |
| 08/12/2000 | 21,4000 | -4,25% | 22,3500 | 22,3500 | 21,3400 | 14.401 | ,00 |
| 07/12/2000 | 22,3500 | -2,61% | 22,2300 | 22,8600 | 21,9400 | 15.041 | ,00 |
| 06/12/2000 | 22,9500 | 3,19% | 22,3200 | 23,2000 | 21,0100 | 52.129 | ,00 |
| 05/12/2000 | 22,2400 | -1,37% | 22,5900 | 23,0800 | 21,4800 | 11.604 | ,00 |
| 04/12/2000 | 22,5500 | 4,11% | 22,0000 | 22,6800 | 21,9900 | 36.957 | ,00 |
| 01/12/2000 | 21,6600 | 2,51% | 20,7900 | 21,7700 | 20,7900 | 42.955 | ,00 |
| 30/11/2000 | 21,1300 | 0,09% | 21,0800 | 21,2400 | 20,7400 | 5.983 | ,00 |
| 29/11/2000 | 21,1100 | 0,52% | 20,7300 | 21,2300 | 20,7300 | 9.151 | ,00 |
| 28/11/2000 | 21,0000 | -1,82% | 21,2300 | 21,2300 | 20,7600 | 12.723 | ,00 |
| 27/11/2000 | 21,3900 | 0,09% | 21,5300 | 21,7100 | 21,0300 | 29.949 | ,00 |
| 24/11/2000 | 21,3700 | 2,89% | 20,7300 | 21,4500 | 20,6800 | 21.699 | ,00 |
| 23/11/2000 | 20,7700 | 0,05% | 20,4800 | 20,8600 | 20,4800 | 5.135 | ,00 |
| 22/11/2000 | 20,7600 | 0,39% | 20,6800 | 20,9000 | 20,6300 | 13.936 | ,00 |
| 21/11/2000 | 20,6800 | -0,43% | 20,4600 | 20,9000 | 20,4600 | 15.324 | ,00 |
| 20/11/2000 | 20,7700 | -1,52% | 21,0100 | 21,0100 | 20,6800 | 11.550 | ,00 |
| 17/11/2000 | 21,0900 | 0,24% | 21,0400 | 21,1200 | 20,7500 | 10.175 | ,00 |
| 16/11/2000 | 21,0400 | 0,19% | 20,9000 | 21,1000 | 20,6800 | 12.548 | ,00 |
| 15/11/2000 | 21,0000 | 0,38% | 21,0500 | 21,1200 | 20,7300 | 12.844 | ,00 |
| 14/11/2000 | 20,9200 | 1,21% | 20,6300 | 21,0500 | 20,6100 | 22.252 | ,00 |
| 13/11/2000 | 20,6700 | -1,01% | 20,7100 | 20,8600 | 20,3100 | 4.623 | ,00 |
| 10/11/2000 | 20,8800 | 0,38% | 20,7600 | 21,0500 | 20,7100 | 8.437 | ,00 |
| 09/11/2000 | 20,8000 | 0,58% | 20,0600 | 20,8600 | 20,0600 | 11.900 | ,00 |
| 08/11/2000 | 20,6800 | -0,24% | 20,6600 | 20,7300 | 20,1600 | 10.768 | ,00 |
| 07/11/2000 | 20,7300 | -0,58% | 20,6300 | 20,8600 | 20,5000 | 10.216 | ,00 |
| 06/11/2000 | 20,8500 | 1,02% | 20,4100 | 20,9900 | 20,3700 | 13.464 | ,00 |
| 03/11/2000 | 20,6400 | -0,29% | 21,0000 | 21,0000 | 20,4900 | 8.935 | ,00 |
| 02/11/2000 | 20,7000 | 0,53% | 20,6600 | 20,9000 | 20,0500 | 4.002 | ,00 |
| 01/11/2000 | 20,5900 | 0,64% | 20,4600 | 21,0000 | 20,4600 | 5.094 | ,00 |
| 31/10/2000 | 20,4600 | -1,30% | 20,6800 | 20,6800 | 20,2800 | 7.709 | ,00 |
| 30/10/2000 | 20,7300 | -2,99% | 21,3700 | 21,6300 | 20,6800 | 18.829 | ,00 |
| 27/10/2000 | 21,3700 | -1,11% | 21,7200 | 21,7600 | 21,3400 | 16.646 | ,00 |
| 26/10/2000 | 21,6100 | 0,23% | 21,5600 | 21,9700 | 20,7300 | 28.035 | ,00 |
| 25/10/2000 | 21,5600 | -2,27% | 22,0600 | 22,5000 | 21,3500 | 19.624 | ,00 |
| 24/10/2000 | 22,0600 | -0,54% | 22,3200 | 22,4000 | 21,9500 | 18.465 | ,00 |
| 23/10/2000 | 22,1800 | 2,45% | 22,1600 | 22,2700 | 21,7100 | 42.363 | ,00 |
| 20/10/2000 | 21,6500 | 2,85% | 21,2600 | 21,7000 | 20,9600 | 26.728 | ,00 |
| 19/10/2000 | 21,0500 | 4,99% | 20,7600 | 21,1200 | 20,6800 | 22.792 | ,00 |
| 18/10/2000 | 20,0500 | 0,25% | 20,0200 | 20,0900 | 19,6000 | 83.652 | ,00 |
| 17/10/2000 | 20,0000 | -0,45% | 19,9800 | 20,0400 | 19,6600 | 8.029 | ,00 |
| 16/10/2000 | 20,0900 | -0,64% | 19,8800 | 20,1200 | 19,8800 | 16.330 | ,00 |
| 13/10/2000 | 20,2200 | -0,34% | 19,9900 | 20,2500 | 19,9900 | 7.005 | ,00 |
| 12/10/2000 | 20,2900 | -0,05% | 20,3900 | 20,4100 | 20,0500 | 14.955 | ,00 |
| 11/10/2000 | 20,3000 | 1,25% | 19,8800 | 20,3500 | 19,8800 | 15.656 | ,00 |
| 10/10/2000 | 20,0500 | 1,78% | 20,0800 | 20,0800 | 19,7600 | 33.767 | ,00 |
| 09/10/2000 | 19,7000 | 0,00% | 19,3900 | 19,7100 | 19,3900 | 7.707 | ,00 |
| 06/10/2000 | 19,7000 | 0,66% | 19,6000 | 19,8100 | 19,5000 | 19.672 | ,00 |
| 05/10/2000 | 19,5700 | 0,62% | 19,5600 | 19,6400 | 19,4100 | 14.849 | ,00 |
| 04/10/2000 | 19,4500 | -0,56% | 19,3400 | 19,5700 | 19,3400 | 7.921 | ,00 |
| 03/10/2000 | 19,5600 | -0,31% | 19,3400 | 19,5900 | 19,3400 | 5.927 | ,00 |
| 02/10/2000 | 19,6200 | 0,46% | 19,0800 | 19,7900 | 19,0800 | 3.664 | ,00 |
| 29/9/2000 | 19,5300 | 0,15% | 19,5000 | 19,6500 | 19,2900 | 37.999 | ,00 |
| 28/9/2000 | 19,5000 | 0,10% | 19,4800 | 19,6000 | 19,2700 | 9.620 | ,00 |
| 27/9/2000 | 19,4800 | -0,20% | 19,4000 | 19,4900 | 19,2800 | 11.209 | ,00 |
| 26/9/2000 | 19,5200 | -0,86% | 19,4900 | 19,6900 | 19,3800 | 12.045 | ,00 |
| 25/9/2000 | 19,6900 | -0,10% | 19,7100 | 19,8400 | 19,3500 | 13.285 | ,00 |
| 22/9/2000 | 19,7100 | -0,30% | 19,7700 | 19,7700 | 19,5000 | 13.204 | ,00 |
| 21/9/2000 | 19,7700 | 0,25% | 19,7200 | 19,9500 | 19,4900 | 10.077 | ,00 |
| 20/9/2000 | 19,7200 | -0,70% | 19,3900 | 19,9500 | 19,3900 | 36.462 | ,00 |
| 19/9/2000 | 19,8600 | 2,32% | 18,6700 | 20,0200 | 18,6700 | 70.419 | ,00 |
| 18/9/2000 | 19,4100 | -0,26% | 19,5900 | 19,5900 | 19,2200 | 13.096 | ,00 |
| 15/9/2000 | 19,4600 | 2,58% | 19,5800 | 19,6100 | 19,0000 | 36.542 | ,00 |
| 14/9/2000 | 18,9700 | 0,69% | 18,7300 | 19,0600 | 18,6200 | 26.948 | ,00 |
| 13/9/2000 | 18,8400 | 1,40% | 18,5800 | 18,9400 | 18,5800 | 65.568 | ,00 |
| 12/9/2000 | 18,5800 | -0,64% | 18,5100 | 18,8200 | 18,4800 | 80.875 | ,00 |
| 11/9/2000 | 18,7000 | 0,32% | 18,6200 | 18,8200 | 18,4100 | 25.250 | ,00 |
| 08/9/2000 | 18,6400 | 0,65% | 18,5100 | 18,8200 | 18,0300 | 30.451 | ,00 |
| 07/9/2000 | 18,5200 | -2,83% | 19,0600 | 19,1600 | 18,4700 | 55.003 | ,00 |
| 06/9/2000 | 19,0600 | 0,16% | 18,8200 | 19,1500 | 18,8100 | 40.719 | ,00 |
| 05/9/2000 | 19,0300 | 0,48% | 18,9400 | 19,2200 | 18,3500 | 28.135 | ,00 |
| 04/9/2000 | 18,9400 | -1,46% | 19,2200 | 19,2200 | 18,4000 | 17.139 | ,00 |
| 01/9/2000 | 19,2200 | 0,26% | 19,5900 | 19,5900 | 18,7100 | 31.988 | ,00 |
| 31/8/2000 | 19,1700 | 4,53% | 18,0300 | 19,3700 | 18,0300 | 48.697 | ,00 |
| 30/8/2000 | 18,3400 | -0,05% | 17,7500 | 18,5100 | 17,7500 | 16.222 | ,00 |
| 29/8/2000 | 18,3500 | 0,11% | 18,3300 | 18,8300 | 18,2400 | 13.824 | ,00 |
| 28/8/2000 | 18,3300 | -0,92% | 18,3600 | 18,4700 | 18,0200 | 14.336 | ,00 |
| 25/8/2000 | 18,5000 | -0,43% | 18,3500 | 18,6700 | 18,3500 | 15.494 | ,00 |
| 24/8/2000 | 18,5800 | -0,64% | 18,7000 | 18,7200 | 18,4200 | 23.984 | ,00 |
| 23/8/2000 | 18,7000 | 1,41% | 18,5100 | 18,7400 | 18,2400 | 32.312 | ,00 |
| 22/8/2000 | 18,4400 | 0,16% | 18,4000 | 18,5100 | 18,2100 | 21.639 | ,00 |
| 21/8/2000 | 18,4100 | -0,27% | 18,1800 | 18,4900 | 18,0200 | 13.124 | ,00 |
| 18/8/2000 | 18,4600 | -0,97% | 18,5100 | 18,7300 | 18,0900 | 28.269 | ,00 |
| 17/8/2000 | 18,6400 | 0,87% | 18,4000 | 18,7300 | 18,1800 | 24.577 | ,00 |
| 16/8/2000 | 18,4800 | 1,32% | 18,1800 | 18,5400 | 17,9700 | 52.066 | ,00 |
| 14/8/2000 | 18,2400 | 2,88% | 17,6500 | 18,2800 | 17,6500 | 25.008 | ,00 |
| 11/8/2000 | 17,7300 | 4,73% | 16,5000 | 17,7500 | 16,5000 | 45.922 | ,00 |
| 10/8/2000 | 16,9300 | -1,86% | 17,6500 | 17,6500 | 16,5000 | 51.123 | ,00 |
| 09/8/2000 | 17,2500 | -2,65% | 17,5800 | 17,7500 | 16,9400 | 22.852 | ,00 |
| 08/8/2000 | 17,7200 | -0,56% | 17,5900 | 18,1300 | 17,5400 | 19.133 | ,00 |
| 07/8/2000 | 17,8200 | -1,66% | 17,7500 | 18,1700 | 17,6400 | 27.865 | ,00 |
| 04/8/2000 | 18,1200 | -0,60% | 18,0100 | 18,1900 | 17,8000 | 21.154 | ,00 |
| 03/8/2000 | 18,2300 | -0,05% | 18,2400 | 18,4000 | 17,9700 | 22.448 | ,00 |
| 02/8/2000 | 18,2400 | -0,33% | 18,0800 | 18,5000 | 18,0800 | 13.743 | ,00 |
| 01/8/2000 | 18,3000 | 0,44% | 18,1800 | 18,3400 | 18,0500 | 26.813 | ,00 |
| 31/7/2000 | 18,2200 | -0,33% | 18,0200 | 18,2900 | 18,0000 | 17.273 | ,00 |
| 28/7/2000 | 18,2800 | 0,33% | 17,9300 | 18,4500 | 17,9300 | 23.796 | ,00 |
| 27/7/2000 | 18,2200 | 0,39% | 17,7700 | 18,4500 | 17,7700 | 28.943 | ,00 |
| 26/7/2000 | 18,1500 | -2,42% | 18,0900 | 18,4000 | 17,8600 | 38.915 | ,00 |
| 25/7/2000 | 18,6000 | -2,82% | 18,5800 | 19,1400 | 18,3800 | 64.597 | ,00 |
| 24/7/2000 | 19,1400 | 6,04% | 18,0500 | 19,2200 | 17,6200 | 193.775 | ,00 |
| 21/7/2000 | 18,0500 | 6,68% | 16,6600 | 18,3500 | 16,5500 | 225.652 | ,00 |
| 20/7/2000 | 16,9200 | -2,31% | 17,3200 | 17,4100 | 16,4600 | 58.373 | ,00 |
| 19/7/2000 | 17,3200 | 2,85% | 17,1000 | 17,8000 | 17,1000 | 109.308 | ,00 |
| 18/7/2000 | 16,8400 | 0,54% | 16,7500 | 16,9300 | 16,5600 | 37.891 | ,00 |
| 17/7/2000 | 16,7500 | 3,33% | 16,1300 | 16,8600 | 15,8500 | 65.217 | ,00 |
| 14/7/2000 | 16,2100 | 1,95% | 16,0600 | 16,2800 | 15,7000 | 60.501 | ,00 |
| 13/7/2000 | 15,9000 | 0,06% | 15,8900 | 16,2500 | 15,7300 | 74.084 | ,00 |
| 12/7/2000 | 15,8900 | 1,47% | 15,4100 | 15,9800 | 15,3800 | 142.079 | ,00 |
| 11/7/2000 | 15,6600 | 0,38% | 15,2500 | 15,8900 | 14,9700 | 242.766 | ,00 |
| 10/7/2000 | 15,6000 | -6,42% | 16,6700 | 16,9300 | 15,3600 | 68.965 | ,00 |
| 07/7/2000 | 16,6700 | -2,17% | 17,0400 | 17,0700 | 16,5600 | 48.779 | ,00 |
| 06/7/2000 | 17,0400 | 0,24% | 17,3600 | 17,5200 | 16,9000 | 88.476 | ,00 |
| 05/7/2000 | 17,0000 | 3,03% | 16,2800 | 17,3600 | 16,2800 | 84.380 | ,00 |
| 04/7/2000 | 16,5000 | 1,60% | 15,9000 | 16,7200 | 15,9000 | 84.810 | ,00 |
| 03/7/2000 | 16,2400 | 3,44% | 16,3300 | 16,3300 | 15,7300 | 48.455 | ,00 |
| 30/6/2000 | 15,7000 | 4,81% | 14,9700 | 15,9900 | 14,6400 | 142.565 | ,00 |
| 29/6/2000 | 14,9800 | 0,07% | 14,7500 | 15,0300 | 14,1700 | 43.577 | ,00 |
| 28/6/2000 | 14,9700 | -2,09% | 15,4500 | 15,4500 | 14,6500 | 29.213 | ,00 |
| 27/6/2000 | 15,2900 | 5,23% | 14,5300 | 15,4600 | 14,2000 | 46.110 | ,00 |
| 26/6/2000 | 14,5300 | -2,55% | 14,6900 | 14,7500 | 14,1100 | 33.228 | ,00 |
| 23/6/2000 | 14,9100 | 2,33% | 14,7500 | 15,7200 | 14,3700 | 94.054 | ,00 |
| 22/6/2000 | 14,5700 | 0,69% | 14,4700 | 14,9600 | 14,0500 | 55.057 | ,00 |
| 21/6/2000 | 14,4700 | 5,01% | 13,9900 | 14,6400 | 13,7400 | 150.110 | ,00 |
| 20/6/2000 | 13,7800 | 2,07% | 13,4000 | 13,8700 | 13,3900 | 55.300 | ,00 |
| 16/6/2000 | 13,5000 | 0,90% | 12,9700 | 13,7200 | 12,9700 | 35.276 | ,00 |
| 15/6/2000 | 13,3800 | 0,45% | 13,3100 | 13,7100 | 13,3100 | 33.309 | ,00 |
| 14/6/2000 | 13,3200 | 0,38% | 13,5000 | 13,5000 | 13,0100 | 23.122 | ,00 |
| 13/6/2000 | 13,2700 | -0,08% | 12,9200 | 13,4800 | 12,9200 | 14.140 | ,00 |
| 12/6/2000 | 13,2800 | -2,64% | 13,1000 | 13,7700 | 13,1000 | 5.712 | ,00 |
| 09/6/2000 | 13,6400 | 2,87% | 13,1200 | 13,8200 | 12,9700 | 46.541 | ,00 |
| 08/6/2000 | 13,2600 | 1,69% | 12,9200 | 13,4500 | 12,8800 | 49.533 | ,00 |
| 07/6/2000 | 13,0400 | -2,69% | 13,3900 | 13,3900 | 12,9000 | 17.354 | ,00 |
| 06/6/2000 | 13,4000 | -0,15% | 13,2300 | 13,8200 | 13,1700 | 22.664 | ,00 |
| 05/6/2000 | 13,4200 | -2,82% | 13,7200 | 13,9300 | 13,3400 | 36.004 | ,00 |
| 02/6/2000 | 13,8100 | -0,86% | 13,8300 | 13,9400 | 13,5100 | 34.763 | ,00 |
| 01/6/2000 | 13,9300 | -2,59% | 13,8400 | 14,4000 | 13,8400 | 58.076 | ,00 |
| 31/5/2000 | 14,3000 | 8,33% | 13,2800 | 14,4800 | 13,1500 | 108.001 | ,00 |
| 30/5/2000 | 13,2000 | -0,38% | 13,2500 | 13,2800 | 12,7200 | 36.462 | ,00 |
| 29/5/2000 | 13,2500 | -5,02% | 14,0500 | 14,3100 | 13,0700 | 249.583 | ,00 |
| 26/5/2000 | 13,9500 | 8,64% | 12,3400 | 14,1000 | 12,3400 | 201.558 | ,00 |
| 25/5/2000 | 12,8400 | 3,46% | 12,5200 | 12,9300 | 12,1000 | 64.921 | ,00 |
| 24/5/2000 | 12,4100 | 0,16% | 12,2900 | 12,4600 | 11,8900 | 26.112 | ,00 |
| 23/5/2000 | 12,3900 | 2,99% | 12,0300 | 12,5700 | 11,4400 | 35.194 | ,00 |
| 22/5/2000 | 12,0300 | -4,52% | 12,5200 | 12,6800 | 11,6800 | 58.993 | ,00 |
| 19/5/2000 | 12,6000 | 2,02% | 12,1000 | 12,7300 | 12,1000 | 159.596 | ,00 |
| 18/5/2000 | 12,3500 | -0,96% | 11,9900 | 12,4100 | 11,9900 | 35.760 | ,00 |
| 17/5/2000 | 12,4700 | -1,03% | 12,6300 | 12,7800 | 12,2100 | 26.760 | ,00 |
| 16/5/2000 | 12,6000 | 1,37% | 12,3000 | 12,6200 | 12,3000 | 104.726 | ,00 |
| 15/5/2000 | 12,4300 | -1,51% | 11,9300 | 12,7100 | 11,7600 | 87.964 | ,00 |
| 12/5/2000 | 12,6200 | 0,24% | 12,4100 | 12,7400 | 12,1200 | 127.877 | ,00 |
| 11/5/2000 | 12,5900 | 1,04% | 12,3000 | 13,0700 | 12,3000 | 92.329 | ,00 |
| 10/5/2000 | 12,4600 | 1,47% | 11,7900 | 12,5100 | 11,7900 | 142.187 | ,00 |
| 09/5/2000 | 12,2800 | 2,25% | 12,0900 | 12,7400 | 12,0900 | 140.732 | ,00 |
| 08/5/2000 | 12,0100 | 9,98% | 11,1600 | 12,0100 | 11,0800 | 182.209 | ,00 |
| 05/5/2000 | 10,9200 | 4,20% | 10,3500 | 11,1600 | 10,3500 | 110.655 | ,00 |
| 04/5/2000 | 10,4800 | -0,85% | 10,1800 | 10,5300 | 10,0300 | 95.240 | ,00 |
| 03/5/2000 | 10,5700 | 0,28% | 10,2100 | 10,6900 | 10,1900 | 148.845 | ,00 |
| 02/5/2000 | 10,5400 | 4,88% | 9,9600 | 10,7100 | 9,8000 | 105.535 | ,00 |
| 27/4/2000 | 10,0500 | 4,15% | 9,6500 | 10,2600 | 9,4700 | 49.829 | ,00 |
| 26/4/2000 | 9,6500 | 2,01% | 9,3100 | 9,9100 | 9,0000 | 85.969 | ,00 |
| 25/4/2000 | 9,4600 | -1,97% | 9,2600 | 9,5600 | 9,2600 | 41.043 | ,00 |
| 24/4/2000 | 9,6500 | 0,10% | 9,6400 | 9,9100 | 9,3300 | 58.373 | ,00 |
| 21/4/2000 | 9,6400 | 3,77% | 9,3600 | 9,8500 | 9,3600 | 68.965 | ,00 |
| 20/4/2000 | 9,2900 | 0,87% | 8,8400 | 9,4700 | 8,8400 | 93.812 | ,00 |
| 19/4/2000 | 9,2100 | 5,02% | 8,7100 | 9,3100 | 8,7100 | 67.455 | ,00 |
| 18/4/2000 | 8,7700 | 1,04% | 8,9200 | 9,2600 | 8,7100 | 104.242 | ,00 |
| 17/4/2000 | 8,6800 | -9,01% | 8,6000 | 9,0900 | 8,5900 | 79.097 | ,00 |
| 14/4/2000 | 9,5400 | -2,65% | 9,6900 | 9,7500 | 9,2600 | 105.077 | ,00 |
| 13/4/2000 | 9,8000 | 0,93% | 10,0000 | 10,0200 | 9,8000 | 296.019 | ,00 |
| 12/4/2000 | 9,7100 | 6,24% | 8,9400 | 9,7500 | 8,9400 | 249.125 | ,00 |
| 11/4/2000 | 9,1400 | 7,66% | 8,5000 | 9,2900 | 8,4900 | 232.956 | ,00 |
| 10/4/2000 | 8,4900 | 1,92% | 8,3800 | 8,7100 | 8,3800 | 80.309 | ,00 |
| 07/4/2000 | 8,3300 | 2,84% | 8,0800 | 8,4800 | 8,0600 | 146.230 | ,00 |
| 06/4/2000 | 8,1000 | 4,38% | 7,7500 | 8,2200 | 7,6300 | 247.010 | ,00 |
| 05/4/2000 | 7,7600 | -6,73% | 7,8900 | 8,4600 | 7,5100 | 299.940 | ,00 |
| 04/4/2000 | 8,3200 | -7,76% | 8,2800 | 8,8700 | 8,1700 | 370.132 | ,00 |
| 03/4/2000 | 9,0200 | 0,00% | 9,8000 | 10,2900 | 8,7200 | 1.671.690 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|