| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,8450 €
0,0050 (0,60%)
- Άνοιγμα 0,8200
- Υψηλό 0,8450
- Χαμηλό 0,8000
- Όγκος 3.494
- Τζίρος 2.838 €
- Πράξεις 14
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 31/8/2001 | 2,5200 | -5,26% | 2,4900 | 2,6200 | 2,4900 | 14.051 | ,00 |
| 30/8/2001 | 2,6600 | 1,14% | 2,6200 | 2,7000 | 2,6100 | 11.346 | ,00 |
| 29/8/2001 | 2,6300 | -1,13% | 2,5300 | 2,6600 | 2,5300 | 6.628 | ,00 |
| 28/8/2001 | 2,6600 | -0,37% | 2,7200 | 2,7200 | 2,6400 | 20.490 | ,00 |
| 27/8/2001 | 2,6700 | 0,75% | 2,7000 | 2,7400 | 2,6600 | 11.202 | ,00 |
| 24/8/2001 | 2,6500 | 1,15% | 2,6100 | 2,6500 | 2,5500 | 5.910 | ,00 |
| 23/8/2001 | 2,6200 | 1,16% | 2,5500 | 2,6600 | 2,5500 | 5.744 | ,00 |
| 22/8/2001 | 2,5900 | 2,37% | 2,5700 | 2,6400 | 2,5600 | 10.149 | ,00 |
| 21/8/2001 | 2,5300 | 1,61% | 2,5300 | 2,5500 | 2,4300 | 14.122 | ,00 |
| 20/8/2001 | 2,4900 | 2,05% | 2,4100 | 2,4900 | 2,4100 | 1.171 | ,00 |
| 17/8/2001 | 2,4400 | 0,00% | 2,4400 | 2,4500 | 2,3800 | 4.308 | ,00 |
| 16/8/2001 | 2,4400 | 7,96% | 2,3400 | 2,5100 | 2,3400 | 14.672 | ,00 |
| 14/8/2001 | 2,2600 | 2,26% | 2,2400 | 2,3000 | 2,2400 | 7.060 | ,00 |
| 13/8/2001 | 2,2100 | -0,90% | 2,1900 | 2,2100 | 2,1600 | 14.483 | ,00 |
| 10/8/2001 | 2,2300 | -1,76% | 2,2100 | 2,2400 | 2,2000 | 1.673 | ,00 |
| 09/8/2001 | 2,2700 | 0,89% | 2,2300 | 2,2700 | 2,2100 | 6.030 | ,00 |
| 08/8/2001 | 2,2500 | -2,17% | 2,2500 | 2,3100 | 2,2000 | 10.149 | ,00 |
| 07/8/2001 | 2,3000 | -7,63% | 2,4900 | 2,4900 | 2,2200 | 15.511 | ,00 |
| 06/8/2001 | 2,4900 | 6,87% | 2,3800 | 2,6000 | 2,3800 | 15.391 | ,00 |
| 03/8/2001 | 2,3300 | 3,10% | 2,2700 | 2,3600 | 2,2400 | 41.198 | ,00 |
| 02/8/2001 | 2,2600 | 3,20% | 2,2400 | 2,2800 | 2,2000 | 16.084 | ,00 |
| 01/8/2001 | 2,1900 | 1,86% | 2,1500 | 2,2900 | 2,1400 | 16.181 | ,00 |
| 31/7/2001 | 2,1500 | -1,38% | 2,1300 | 2,1600 | 2,0900 | 14.792 | ,00 |
| 30/7/2001 | 2,1800 | -4,39% | 2,3200 | 2,3200 | 2,1500 | 11.130 | ,00 |
| 27/7/2001 | 2,2800 | 4,59% | 2,2100 | 2,3100 | 2,2100 | 14.578 | ,00 |
| 26/7/2001 | 2,1800 | 0,93% | 2,1000 | 2,1900 | 2,0900 | 6.175 | ,00 |
| 25/7/2001 | 2,1600 | 1,89% | 2,1300 | 2,1800 | 2,1200 | 11.562 | ,00 |
| 24/7/2001 | 2,1200 | 5,47% | 2,0400 | 2,1200 | 1,9700 | 7.490 | ,00 |
| 23/7/2001 | 2,0100 | 3,08% | 1,9200 | 2,0700 | 1,9200 | 6.126 | ,00 |
| 20/7/2001 | 1,9500 | -4,88% | 2,0800 | 2,0800 | 1,8800 | 12.566 | ,00 |
| 19/7/2001 | 2,0500 | 2,50% | 2,0000 | 2,0500 | 1,9700 | 7.323 | ,00 |
| 18/7/2001 | 2,0000 | 3,09% | 1,9400 | 2,0000 | 1,9400 | 4.690 | ,00 |
| 17/7/2001 | 1,9400 | 0,00% | 1,9600 | 1,9600 | 1,9400 | 4.522 | ,00 |
| 16/7/2001 | 1,9400 | -10,60% | 2,1700 | 2,1700 | 1,9100 | 9.838 | ,00 |
| 13/7/2001 | 2,1700 | 0,00% | 2,1800 | 2,1800 | 2,0900 | 3.206 | ,00 |
| 12/7/2001 | 2,1700 | 1,88% | 2,1300 | 2,2900 | 2,1300 | 2.010 | ,00 |
| 11/7/2001 | 2,1300 | -4,91% | 2,2400 | 2,2400 | 2,1300 | 8.401 | ,00 |
| 10/7/2001 | 2,2400 | 0,90% | 2,1800 | 2,2400 | 2,1700 | 5.432 | ,00 |
| 09/7/2001 | 2,2200 | -6,33% | 2,3200 | 2,3200 | 2,1800 | 13.906 | ,00 |
| 06/7/2001 | 2,3700 | -1,66% | 2,4000 | 2,4100 | 2,3400 | 8.065 | ,00 |
| 05/7/2001 | 2,4100 | -3,21% | 2,4800 | 2,4800 | 2,3900 | 4.284 | ,00 |
| 04/7/2001 | 2,4900 | -3,86% | 2,5000 | 2,5000 | 2,4900 | 2.296 | ,00 |
| 03/7/2001 | 2,5900 | -1,89% | 2,5700 | 2,6500 | 2,5100 | 3.229 | ,00 |
| 02/7/2001 | 2,6400 | -1,12% | 2,6400 | 2,6400 | 2,6400 | 237 | ,00 |
| 29/6/2001 | 2,6700 | 0,00% | 2,6600 | 2,6700 | 2,6600 | 477 | ,00 |
| 28/6/2001 | 2,6700 | 0,00% | 2,6800 | 2,7000 | 2,6400 | 1.267 | ,00 |
| 27/6/2001 | 2,6700 | 0,00% | 2,4900 | 2,7000 | 2,4900 | 3.229 | ,00 |
| 26/6/2001 | 2,6700 | -5,65% | 2,5600 | 2,7400 | 2,5500 | 2.392 | ,00 |
| 25/6/2001 | 2,8300 | -3,74% | 2,8200 | 2,8800 | 2,7300 | 1.244 | ,00 |
| 22/6/2001 | 2,9400 | 0,34% | 2,8900 | 2,9600 | 2,8800 | 2.608 | ,00 |
| 21/6/2001 | 2,9300 | 0,34% | 2,9800 | 2,9800 | 2,9100 | 2.081 | ,00 |
| 20/6/2001 | 2,9200 | 0,00% | 2,9600 | 2,9600 | 2,8600 | 1.219 | ,00 |
| 19/6/2001 | 2,9200 | -2,34% | 2,9700 | 2,9900 | 2,9100 | 4.546 | ,00 |
| 18/6/2001 | 2,9900 | 1,70% | 2,9200 | 3,0000 | 2,9200 | 1.481 | ,00 |
| 15/6/2001 | 2,9400 | -0,68% | 2,9300 | 2,9400 | 2,8500 | 1.267 | ,00 |
| 14/6/2001 | 2,9600 | -0,34% | 2,9200 | 2,9900 | 2,9200 | 3.206 | ,00 |
| 13/6/2001 | 2,9700 | 3,13% | 2,8700 | 3,0000 | 2,8700 | 9.573 | ,00 |
| 12/6/2001 | 2,8800 | -0,35% | 2,8500 | 2,8800 | 2,7700 | 3.158 | ,00 |
| 11/6/2001 | 2,8900 | -4,30% | 3,0000 | 3,0000 | 2,8400 | 3.110 | ,00 |
| 08/6/2001 | 3,0200 | -0,33% | 3,0300 | 3,0400 | 2,9200 | 5.336 | ,00 |
| 07/6/2001 | 3,0300 | 2,71% | 2,9900 | 3,0300 | 2,9200 | 10.125 | ,00 |
| 06/6/2001 | 2,9500 | 0,34% | 2,9600 | 2,9600 | 2,9400 | 2.896 | ,00 |
| 05/6/2001 | 2,9400 | -5,47% | 2,8500 | 3,2100 | 2,8500 | 8.713 | ,00 |
| 01/6/2001 | 3,1100 | -3,12% | 3,2100 | 3,2100 | 2,9300 | 3.900 | ,00 |
| 31/5/2001 | 3,2100 | -2,73% | 3,3400 | 3,3600 | 3,0900 | 9.957 | ,00 |
| 30/5/2001 | 3,3000 | -1,79% | 3,3300 | 3,3600 | 3,0700 | 5.050 | ,00 |
| 29/5/2001 | 3,3600 | -0,88% | 3,3700 | 3,3800 | 3,3200 | 1.460 | ,00 |
| 28/5/2001 | 3,3900 | -0,59% | 3,4200 | 3,4200 | 3,2400 | 15.224 | ,00 |
| 25/5/2001 | 3,4100 | 0,59% | 3,3400 | 3,5000 | 3,3400 | 1.196 | ,00 |
| 24/5/2001 | 3,3900 | 1,19% | 3,4100 | 3,4200 | 3,3500 | 2.272 | ,00 |
| 23/5/2001 | 3,3500 | -3,18% | 3,5300 | 3,5500 | 3,3500 | 6.150 | ,00 |
| 22/5/2001 | 3,4600 | -0,29% | 3,3600 | 3,4700 | 3,3600 | 739 | ,00 |
| 21/5/2001 | 3,4700 | -0,57% | 3,5000 | 3,5000 | 3,4300 | 1.435 | ,00 |
| 18/5/2001 | 3,4900 | -0,29% | 3,5500 | 3,5500 | 3,4200 | 1.673 | ,00 |
| 17/5/2001 | 3,5000 | 1,45% | 3,3800 | 3,5100 | 3,3800 | 1.673 | ,00 |
| 16/5/2001 | 3,4500 | 0,29% | 3,3800 | 3,4700 | 3,3800 | 4.211 | ,00 |
| 15/5/2001 | 3,4400 | 0,58% | 3,4200 | 3,4400 | 3,3000 | 3.422 | ,00 |
| 14/5/2001 | 3,4200 | -1,16% | 3,4500 | 3,4700 | 3,3600 | 2.560 | ,00 |
| 11/5/2001 | 3,4600 | -0,29% | 3,6600 | 3,6600 | 3,4600 | 2.751 | ,00 |
| 10/5/2001 | 3,4700 | 0,00% | 3,4700 | 3,4900 | 3,4200 | 3.134 | ,00 |
| 09/5/2001 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4100 | 141 | ,00 |
| 08/5/2001 | 3,4700 | 0,29% | 3,4600 | 3,4700 | 3,3800 | 1.553 | ,00 |
| 07/5/2001 | 3,4600 | 1,47% | 3,3500 | 3,4600 | 3,3400 | 5.193 | ,00 |
| 04/5/2001 | 3,4100 | -3,13% | 3,3900 | 3,4800 | 3,3800 | 7.731 | ,00 |
| 03/5/2001 | 3,5200 | -1,40% | 3,5700 | 3,5700 | 3,4300 | 3.158 | ,00 |
| 02/5/2001 | 3,5700 | -0,56% | 3,5100 | 3,5700 | 3,4000 | 6.941 | ,00 |
| 30/4/2001 | 3,5900 | 1,13% | 3,5400 | 3,5900 | 3,5000 | 2.319 | ,00 |
| 27/4/2001 | 3,5500 | -1,11% | 3,5700 | 3,6200 | 3,3900 | 4.308 | ,00 |
| 26/4/2001 | 3,5900 | 1,13% | 3,5500 | 3,6000 | 3,5500 | 5.673 | ,00 |
| 25/4/2001 | 3,5500 | 1,14% | 3,5100 | 3,5500 | 3,4200 | 1.387 | ,00 |
| 24/4/2001 | 3,5100 | -1,40% | 3,5900 | 3,6100 | 3,3400 | 13.644 | ,00 |
| 23/4/2001 | 3,5600 | -2,73% | 3,6300 | 3,6300 | 3,5400 | 8.761 | ,00 |
| 20/4/2001 | 3,6600 | -0,27% | 3,5200 | 3,6700 | 3,5200 | 717 | ,00 |
| 19/4/2001 | 3,6700 | 0,55% | 3,6800 | 3,7400 | 3,4800 | 4.188 | ,00 |
| 18/4/2001 | 3,6500 | 0,55% | 3,6200 | 3,6500 | 3,6000 | 4.474 | ,00 |
| 17/4/2001 | 3,6300 | -2,16% | 3,3800 | 3,7100 | 3,3800 | 3.566 | ,00 |
| 12/4/2001 | 3,7100 | 1,09% | 3,6700 | 3,7200 | 3,6500 | 4.450 | ,00 |
| 11/4/2001 | 3,6700 | 1,10% | 3,6700 | 3,6900 | 3,5500 | 10.604 | ,00 |
| 10/4/2001 | 3,6300 | 1,68% | 3,5100 | 3,6700 | 3,5100 | 2.272 | ,00 |
| 09/4/2001 | 3,5700 | 3,78% | 3,3100 | 3,6100 | 3,3100 | 5.264 | ,00 |
| 06/4/2001 | 3,4400 | -7,03% | 3,8300 | 3,8300 | 3,3800 | 13.717 | ,00 |
| 05/4/2001 | 3,7000 | 3,06% | 3,5900 | 3,7100 | 3,5900 | 11.634 | ,00 |
| 04/4/2001 | 3,5900 | 1,13% | 3,4200 | 3,5900 | 3,3800 | 9.549 | ,00 |
| 03/4/2001 | 3,5500 | -1,93% | 3,6200 | 3,6800 | 3,5100 | 14.697 | ,00 |
| 02/4/2001 | 3,6200 | 1,12% | 3,6800 | 3,6900 | 3,5900 | 3.900 | ,00 |
| 30/3/2001 | 3,5800 | 7,83% | 3,3300 | 3,5900 | 3,3300 | 15.056 | ,00 |
| 29/3/2001 | 3,3200 | -5,95% | 3,3600 | 3,5000 | 3,2900 | 4.356 | ,00 |
| 28/3/2001 | 3,5300 | -1,94% | 3,5900 | 3,6100 | 3,4800 | 5.480 | ,00 |
| 27/3/2001 | 3,6000 | -2,17% | 3,6800 | 3,6800 | 3,5100 | 5.264 | ,00 |
| 26/3/2001 | 3,6800 | -0,54% | 3,6000 | 3,7700 | 3,6000 | 2.535 | ,00 |
| 23/3/2001 | 3,7000 | 3,06% | 3,5500 | 3,7200 | 3,5500 | 14.672 | ,00 |
| 22/3/2001 | 3,5900 | -0,55% | 3,6100 | 3,7100 | 3,5500 | 5.768 | ,00 |
| 21/3/2001 | 3,6100 | 2,27% | 3,5200 | 3,6100 | 3,5000 | 11.009 | ,00 |
| 20/3/2001 | 3,5300 | 1,44% | 3,4800 | 3,6300 | 3,4300 | 15.272 | ,00 |
| 19/3/2001 | 3,4800 | -6,45% | 3,5900 | 3,6400 | 3,4600 | 11.202 | ,00 |
| 16/3/2001 | 3,7200 | -3,88% | 3,8800 | 3,9300 | 3,6300 | 26.643 | ,00 |
| 15/3/2001 | 3,8700 | -3,73% | 3,9700 | 4,0200 | 3,7600 | 21.113 | ,00 |
| 14/3/2001 | 4,0200 | -11,26% | 4,5300 | 4,8000 | 3,9800 | 59.873 | ,00 |
| 13/3/2001 | 4,5300 | 1,57% | 4,1800 | 4,7400 | 4,1800 | 69.471 | ,00 |
| 12/3/2001 | 4,4600 | 0,45% | 4,3400 | 4,7600 | 4,2300 | 90.946 | ,00 |
| 09/3/2001 | 4,4400 | 11,56% | 3,9800 | 4,4600 | 3,9700 | 92.503 | ,00 |
| 08/3/2001 | 3,9800 | 0,25% | 4,1600 | 4,1600 | 3,8500 | 62.602 | ,00 |
| 07/3/2001 | 3,9700 | 7,59% | 3,7000 | 4,1300 | 3,7000 | 173.299 | ,00 |
| 06/3/2001 | 3,6900 | 1,37% | 3,7200 | 3,7200 | 3,6400 | 10.795 | ,00 |
| 05/3/2001 | 3,6400 | 1,96% | 3,5200 | 3,7200 | 3,5200 | 9.981 | ,00 |
| 02/3/2001 | 3,5700 | 1,71% | 3,6000 | 3,6000 | 3,5400 | 2.872 | ,00 |
| 01/3/2001 | 3,5100 | 2,33% | 3,6400 | 3,6400 | 3,3000 | 10.700 | ,00 |
| 28/2/2001 | 3,4300 | -2,28% | 3,4700 | 3,5100 | 3,4200 | 9.191 | ,00 |
| 27/2/2001 | 3,5100 | -1,40% | 3,5600 | 3,5600 | 3,4100 | 4.882 | ,00 |
| 23/2/2001 | 3,5600 | -1,39% | 3,6300 | 3,6300 | 3,4100 | 5.577 | ,00 |
| 22/2/2001 | 3,6100 | -2,43% | 3,6200 | 3,6300 | 3,4100 | 6.628 | ,00 |
| 21/2/2001 | 3,7000 | -1,60% | 3,6900 | 3,7200 | 3,6900 | 1.099 | ,00 |
| 20/2/2001 | 3,7600 | 0,00% | 3,7600 | 3,8300 | 3,6400 | 34.591 | ,00 |
| 19/2/2001 | 3,7600 | 1,08% | 3,7300 | 3,8100 | 3,7000 | 16.181 | ,00 |
| 16/2/2001 | 3,7200 | 3,05% | 3,6100 | 3,7500 | 3,5100 | 7.133 | ,00 |
| 15/2/2001 | 3,6100 | -2,96% | 3,5300 | 3,7900 | 3,5100 | 13.476 | ,00 |
| 14/2/2001 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,5100 | 621 | ,00 |
| 13/2/2001 | 3,7200 | 1,09% | 3,7600 | 3,8700 | 3,6900 | 6.510 | ,00 |
| 12/2/2001 | 3,6800 | 1,94% | 3,6300 | 3,6800 | 3,5500 | 2.367 | ,00 |
| 09/2/2001 | 3,6100 | 2,27% | 3,4200 | 3,6300 | 3,4200 | 6.198 | ,00 |
| 08/2/2001 | 3,5300 | 0,57% | 3,5100 | 3,6600 | 3,4700 | 669 | ,00 |
| 07/2/2001 | 3,5100 | 2,93% | 3,4500 | 3,5800 | 3,4500 | 27.505 | ,00 |
| 06/2/2001 | 3,4100 | 0,00% | 3,3400 | 3,4500 | 3,3200 | 8.665 | ,00 |
| 05/2/2001 | 3,4100 | -2,29% | 3,4700 | 3,4700 | 3,2600 | 7.874 | ,00 |
| 02/2/2001 | 3,4900 | -3,32% | 3,5700 | 3,5900 | 3,4700 | 5.288 | ,00 |
| 01/2/2001 | 3,6100 | -0,28% | 3,6200 | 3,7200 | 3,5700 | 9.479 | ,00 |
| 31/1/2001 | 3,6200 | 0,84% | 3,6100 | 3,6700 | 3,4700 | 11.034 | ,00 |
| 30/1/2001 | 3,5900 | 3,16% | 3,4100 | 3,7200 | 3,4100 | 5.409 | ,00 |
| 29/1/2001 | 3,4800 | -0,29% | 3,3900 | 3,4900 | 3,3800 | 4.020 | ,00 |
| 26/1/2001 | 3,4900 | -0,29% | 3,5400 | 3,5500 | 3,3500 | 6.844 | ,00 |
| 25/1/2001 | 3,5000 | 3,86% | 3,3400 | 3,5100 | 3,3400 | 4.068 | ,00 |
| 24/1/2001 | 3,3700 | -2,32% | 3,4700 | 3,4700 | 3,3400 | 5.862 | ,00 |
| 23/1/2001 | 3,4500 | 1,17% | 3,3800 | 3,4500 | 3,3800 | 1.435 | ,00 |
| 22/1/2001 | 3,4100 | -1,73% | 3,4800 | 3,5000 | 3,3400 | 7.276 | ,00 |
| 19/1/2001 | 3,4700 | -0,86% | 3,5500 | 3,5500 | 3,4100 | 4.068 | ,00 |
| 18/1/2001 | 3,5000 | -0,28% | 3,5900 | 3,6000 | 3,4300 | 5.384 | ,00 |
| 17/1/2001 | 3,5100 | 5,41% | 3,3400 | 3,5500 | 3,3400 | 6.319 | ,00 |
| 16/1/2001 | 3,3300 | 0,30% | 3,2700 | 3,4200 | 3,2600 | 16.252 | ,00 |
| 15/1/2001 | 3,3200 | -7,00% | 3,3500 | 3,5100 | 3,3000 | 19.988 | ,00 |
| 12/1/2001 | 3,5700 | -9,62% | 3,9400 | 3,9800 | 3,5100 | 26.883 | ,00 |
| 11/1/2001 | 3,9500 | 10,96% | 3,5100 | 3,9800 | 3,5100 | 62.097 | ,00 |
| 10/1/2001 | 3,5600 | 7,88% | 3,6800 | 3,6900 | 3,3400 | 21.018 | ,00 |
| 09/1/2001 | 3,3000 | 2,17% | 3,2800 | 3,3600 | 3,2300 | 20.060 | ,00 |
| 08/1/2001 | 3,2300 | 2,54% | 3,1500 | 3,2700 | 3,1500 | 24.010 | ,00 |
| 05/1/2001 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,0600 | 9.287 | ,00 |
| 04/1/2001 | 3,1700 | 3,59% | 3,1900 | 3,2400 | 3,0000 | 12.998 | ,00 |
| 03/1/2001 | 3,0600 | 1,66% | 3,1100 | 3,1100 | 2,9200 | 2.896 | ,00 |
| 29/12/2000 | 3,0100 | 0,00% | 2,9900 | 3,0800 | 2,9400 | 16.971 | ,00 |
| 28/12/2000 | 3,0100 | 0,33% | 2,8800 | 3,0900 | 2,8800 | 12.039 | ,00 |
| 27/12/2000 | 3,0000 | -3,54% | 3,1100 | 3,1100 | 2,9100 | 17.930 | ,00 |
| 22/12/2000 | 3,1100 | 0,32% | 3,1400 | 3,2200 | 3,0200 | 39.954 | ,00 |
| 21/12/2000 | 3,1000 | 8,01% | 2,8700 | 3,1200 | 2,8700 | 35.141 | ,00 |
| 20/12/2000 | 2,8700 | 5,90% | 2,6000 | 2,9100 | 2,6000 | 16.565 | ,00 |
| 19/12/2000 | 2,7100 | 0,00% | 2,7100 | 2,7300 | 2,6300 | 12.710 | ,00 |
| 18/12/2000 | 2,7100 | -1,09% | 2,7600 | 2,7600 | 2,6400 | 8.545 | ,00 |
| 15/12/2000 | 2,7400 | -2,84% | 2,8700 | 2,8700 | 2,7100 | 2.942 | ,00 |
| 14/12/2000 | 2,8200 | 4,06% | 2,5900 | 2,8400 | 2,5900 | 9.573 | ,00 |
| 13/12/2000 | 2,7100 | -3,90% | 2,8500 | 2,8500 | 2,6600 | 12.542 | ,00 |
| 12/12/2000 | 2,8200 | -4,41% | 2,9400 | 2,9400 | 2,7700 | 5.120 | ,00 |
| 11/12/2000 | 2,9500 | -1,01% | 2,9800 | 2,9800 | 2,8400 | 4.068 | ,00 |
| 08/12/2000 | 2,9800 | 0,34% | 2,9600 | 3,0100 | 2,9400 | 16.132 | ,00 |
| 07/12/2000 | 2,9700 | 0,34% | 2,9800 | 3,0100 | 2,9400 | 14.099 | ,00 |
| 06/12/2000 | 2,9600 | 1,02% | 3,0400 | 3,0500 | 2,9500 | 11.346 | ,00 |
| 05/12/2000 | 2,9300 | -6,98% | 3,1200 | 3,1900 | 2,9200 | 29.444 | ,00 |
| 04/12/2000 | 3,1500 | 7,14% | 2,8800 | 3,2100 | 2,8800 | 49.650 | ,00 |
| 01/12/2000 | 2,9400 | 8,49% | 2,7000 | 2,9500 | 2,5800 | 68.873 | ,00 |
| 30/11/2000 | 2,7100 | -1,09% | 2,5800 | 2,7400 | 2,5700 | 12.878 | ,00 |
| 29/11/2000 | 2,7400 | -0,72% | 2,7000 | 2,7600 | 2,6500 | 10.675 | ,00 |
| 28/11/2000 | 2,7600 | -1,08% | 2,7900 | 2,8100 | 2,6600 | 6.941 | ,00 |
| 27/11/2000 | 2,7900 | -4,12% | 2,8900 | 2,8900 | 2,7100 | 15.559 | ,00 |
| 24/11/2000 | 2,9100 | -2,35% | 3,0200 | 3,0200 | 2,6900 | 20.390 | ,00 |
| 23/11/2000 | 2,9800 | -1,65% | 2,8800 | 3,0200 | 2,8600 | 4.035 | ,00 |
| 22/11/2000 | 3,0300 | -3,81% | 3,1100 | 3,1900 | 3,0300 | 2.855 | ,00 |
| 21/11/2000 | 3,1500 | 3,28% | 3,0500 | 3,1700 | 3,0400 | 14.315 | ,00 |
| 20/11/2000 | 3,0500 | -3,48% | 3,0800 | 3,1100 | 3,0100 | 10.102 | ,00 |
| 17/11/2000 | 3,1600 | 0,64% | 3,1400 | 3,2100 | 3,1200 | 11.418 | ,00 |
| 16/11/2000 | 3,1400 | -0,63% | 2,9700 | 3,1700 | 2,9700 | 14.146 | ,00 |
| 15/11/2000 | 3,1600 | -2,17% | 3,3100 | 3,3600 | 2,8700 | 7.755 | ,00 |
| 14/11/2000 | 3,2300 | -0,31% | 3,2800 | 3,2800 | 3,2000 | 4.954 | ,00 |
| 13/11/2000 | 3,2400 | -0,31% | 3,2500 | 3,2500 | 3,1400 | 4.498 | ,00 |
| 10/11/2000 | 3,2500 | 0,00% | 3,2800 | 3,2800 | 3,1900 | 5.050 | ,00 |
| 09/11/2000 | 3,2500 | -0,31% | 3,3100 | 3,3300 | 3,2300 | 14.122 | ,00 |
| 08/11/2000 | 3,2600 | -3,55% | 3,3700 | 3,3700 | 3,1500 | 5.504 | ,00 |
| 07/11/2000 | 3,3800 | -3,98% | 3,5100 | 3,5400 | 3,3700 | 3.422 | ,00 |
| 06/11/2000 | 3,5200 | -2,22% | 3,2600 | 3,5700 | 3,2600 | 2.367 | ,00 |
| 03/11/2000 | 3,6000 | 0,84% | 3,4300 | 3,7000 | 3,4300 | 3.799 | ,00 |
| 02/11/2000 | 3,5700 | -4,55% | 3,7500 | 3,7500 | 3,3200 | 6.869 | ,00 |
| 01/11/2000 | 3,7400 | 6,25% | 3,5800 | 3,8000 | 3,5800 | 11.562 | ,00 |
| 31/10/2000 | 3,5200 | 10,00% | 3,2000 | 3,5300 | 3,2000 | 18.575 | ,00 |
| 30/10/2000 | 3,2000 | 0,95% | 3,1700 | 3,2400 | 3,1200 | 6.319 | ,00 |
| 27/10/2000 | 3,1700 | 0,00% | 3,2200 | 3,2900 | 3,0900 | 4.318 | ,00 |
| 26/10/2000 | 3,1700 | -3,35% | 3,2500 | 3,2700 | 2,9900 | 9.335 | ,00 |
| 25/10/2000 | 3,2800 | -6,82% | 3,6400 | 3,6400 | 3,2500 | 12.590 | ,00 |
| 24/10/2000 | 3,5200 | -5,12% | 3,6100 | 3,6800 | 3,5000 | 12.208 | ,00 |
| 23/10/2000 | 3,7100 | -5,60% | 3,9500 | 3,9500 | 3,6800 | 6.796 | ,00 |
| 20/10/2000 | 3,9300 | 0,26% | 4,0400 | 4,0400 | 3,8600 | 9.981 | ,00 |
| 19/10/2000 | 3,9200 | -0,76% | 3,9500 | 4,0900 | 3,9200 | 5.696 | ,00 |
| 18/10/2000 | 3,9500 | -5,28% | 3,7700 | 4,0500 | 3,7700 | 5.027 | ,00 |
| 17/10/2000 | 4,1700 | -4,79% | 4,4700 | 4,4700 | 4,0800 | 3.684 | ,00 |
| 16/10/2000 | 4,3800 | 3,06% | 4,4100 | 4,4100 | 4,2500 | 6.055 | ,00 |
| 13/10/2000 | 4,2500 | -8,99% | 4,0700 | 4,3200 | 4,0700 | 11.848 | ,00 |
| 12/10/2000 | 4,6700 | -0,43% | 4,9400 | 4,9400 | 4,4200 | 10.242 | ,00 |
| 11/10/2000 | 4,6900 | 2,18% | 4,7700 | 4,7700 | 4,6000 | 13.404 | ,00 |
| 10/10/2000 | 4,5900 | 0,00% | 4,5300 | 4,6100 | 4,4400 | 8.425 | ,00 |
| 09/10/2000 | 4,5900 | -8,20% | 4,7200 | 4,8600 | 4,5500 | 13.717 | ,00 |
| 06/10/2000 | 5,0000 | -2,34% | 5,0400 | 5,0600 | 4,7200 | 12.087 | ,00 |
| 05/10/2000 | 5,1200 | 7,11% | 4,8700 | 5,4100 | 4,6100 | 18.974 | ,00 |
| 04/10/2000 | 4,7800 | -2,65% | 4,9100 | 4,9200 | 4,7700 | 8.065 | ,00 |
| 03/10/2000 | 4,9100 | -6,65% | 5,0300 | 5,2700 | 4,9100 | 21.232 | ,00 |
| 02/10/2000 | 5,2600 | -1,68% | 5,1900 | 5,4500 | 5,1900 | 13.788 | ,00 |
| 29/9/2000 | 5,3500 | -0,74% | 5,4500 | 5,4500 | 5,3300 | 6.559 | ,00 |
| 28/9/2000 | 5,3900 | -0,37% | 5,1900 | 5,4400 | 5,1900 | 3.181 | ,00 |
| 27/9/2000 | 5,4100 | -3,22% | 5,3300 | 5,5400 | 5,3300 | 8.209 | ,00 |
| 26/9/2000 | 5,5900 | 0,18% | 5,5800 | 5,6600 | 5,2700 | 18.263 | ,00 |
| 25/9/2000 | 5,5800 | -1,06% | 5,5600 | 5,7600 | 5,5200 | 9.023 | ,00 |
| 22/9/2000 | 5,6400 | -0,53% | 5,6700 | 5,7600 | 5,5600 | 11.611 | ,00 |
| 21/9/2000 | 5,6700 | -0,70% | 5,6300 | 5,8400 | 5,6300 | 8.165 | ,00 |
| 20/9/2000 | 5,7100 | -2,06% | 5,7600 | 5,8200 | 5,6500 | 8.040 | ,00 |
| 19/9/2000 | 5,8300 | -3,00% | 5,5200 | 6,1200 | 5,5200 | 12.518 | ,00 |
| 18/9/2000 | 6,0100 | -4,30% | 5,8800 | 6,3000 | 5,8800 | 7.442 | ,00 |
| 15/9/2000 | 6,2800 | -3,38% | 6,2600 | 6,5000 | 6,2600 | 33.609 | ,00 |
| 14/9/2000 | 6,5000 | 1,72% | 6,3900 | 6,5100 | 6,1000 | 13.860 | ,00 |
| 13/9/2000 | 6,3900 | -0,78% | 6,2500 | 6,5400 | 6,0500 | 11.393 | ,00 |
| 12/9/2000 | 6,4400 | -4,31% | 6,7300 | 6,7300 | 6,2200 | 6.301 | ,00 |
| 11/9/2000 | 6,7300 | -4,81% | 6,4700 | 7,5600 | 6,4700 | 19.800 | ,00 |
| 08/9/2000 | 7,0700 | 8,77% | 6,8000 | 7,2600 | 6,6000 | 40.648 | ,00 |
| 07/9/2000 | 6,5000 | 12,07% | 5,8800 | 6,5000 | 5,8100 | 42.229 | ,00 |
| 06/9/2000 | 5,8000 | 3,39% | 5,5000 | 5,8100 | 5,5000 | 15.463 | ,00 |
| 05/9/2000 | 5,6100 | 3,51% | 5,3400 | 5,7200 | 5,3400 | 9.311 | ,00 |
| 04/9/2000 | 5,4200 | -0,37% | 5,4400 | 5,4600 | 5,1500 | 6.198 | ,00 |
| 01/9/2000 | 5,4400 | 3,62% | 5,2700 | 5,6000 | 5,2700 | 27.602 | ,00 |
| 31/8/2000 | 5,2500 | 0,38% | 5,0000 | 5,4500 | 5,0000 | 11.514 | ,00 |
| 30/8/2000 | 5,2300 | -11,05% | 5,7100 | 5,7700 | 5,1900 | 15.081 | ,00 |
| 29/8/2000 | 5,8800 | -2,33% | 5,7500 | 6,2100 | 5,7200 | 6.580 | ,00 |
| 28/8/2000 | 6,0200 | -0,99% | 6,0100 | 6,0700 | 5,8200 | 4.954 | ,00 |
| 25/8/2000 | 6,0800 | 0,50% | 6,1100 | 6,1300 | 5,8200 | 17.235 | ,00 |
| 24/8/2000 | 6,0500 | -0,66% | 5,6600 | 6,1400 | 5,6600 | 1.601 | ,00 |
| 23/8/2000 | 6,0900 | -0,16% | 6,1000 | 6,3700 | 5,8800 | 9.407 | ,00 |
| 22/8/2000 | 6,1000 | -1,13% | 6,1800 | 6,1800 | 5,7600 | 7.157 | ,00 |
| 21/8/2000 | 6,1700 | -2,83% | 6,1300 | 6,2000 | 6,1300 | 2.535 | ,00 |
| 18/8/2000 | 6,3500 | 2,09% | 6,7200 | 6,7200 | 6,3300 | 3.705 | ,00 |
| 17/8/2000 | 6,2200 | -1,43% | 6,3100 | 6,3700 | 6,1300 | 4.236 | ,00 |
| 16/8/2000 | 6,3100 | -6,93% | 6,7800 | 6,7800 | 6,2000 | 1.962 | ,00 |
| 14/8/2000 | 6,7800 | 1,04% | 6,8300 | 6,8300 | 6,2800 | 3.013 | ,00 |
| 11/8/2000 | 6,7100 | 1,82% | 6,6200 | 6,7200 | 6,2100 | 5.625 | ,00 |
| 10/8/2000 | 6,5900 | -8,98% | 6,9800 | 6,9800 | 6,3700 | 7.707 | ,00 |
| 09/8/2000 | 7,2400 | -9,16% | 7,8200 | 7,8200 | 7,0200 | 8.761 | ,00 |
| 08/8/2000 | 7,9700 | -4,32% | 7,9700 | 8,2700 | 7,7200 | 11.871 | ,00 |
| 07/8/2000 | 8,3300 | -1,54% | 8,4600 | 8,5800 | 7,6400 | 1.889 | ,00 |
| 04/8/2000 | 8,4600 | -1,97% | 8,3000 | 8,5800 | 8,2800 | 5.098 | ,00 |
| 03/8/2000 | 8,6300 | -0,69% | 8,7400 | 8,7400 | 8,3700 | 598 | ,00 |
| 02/8/2000 | 8,6900 | 0,12% | 8,6400 | 8,7400 | 8,4700 | 1.460 | ,00 |
| 01/8/2000 | 8,6800 | -0,69% | 8,7600 | 8,7800 | 8,5800 | 3.518 | ,00 |
| 31/7/2000 | 8,7400 | 2,70% | 8,5100 | 9,0600 | 8,5100 | 4.356 | ,00 |
| 28/7/2000 | 8,5100 | 0,59% | 8,5800 | 8,5900 | 8,1500 | 3.326 | ,00 |
| 27/7/2000 | 8,4600 | 0,36% | 8,1300 | 8,4600 | 8,1300 | 2.631 | ,00 |
| 26/7/2000 | 8,4300 | -1,75% | 8,1100 | 8,5100 | 8,1100 | 2.033 | ,00 |
| 25/7/2000 | 8,5800 | 2,75% | 8,7100 | 8,7100 | 8,3300 | 4.082 | ,00 |
| 24/7/2000 | 8,3500 | -2,68% | 8,2300 | 8,4900 | 8,2300 | 18.528 | ,00 |
| 21/7/2000 | 8,5800 | -1,15% | 8,5500 | 8,7600 | 8,4600 | 2.560 | ,00 |
| 20/7/2000 | 8,6800 | -2,80% | 9,0600 | 9,0600 | 8,6800 | 2.053 | ,00 |
| 19/7/2000 | 8,9300 | 0,68% | 8,5800 | 9,0600 | 8,5800 | 4.068 | ,00 |
| 18/7/2000 | 8,8700 | -2,63% | 9,0600 | 9,0700 | 8,8300 | 3.613 | ,00 |
| 17/7/2000 | 9,1100 | 1,22% | 9,0700 | 9,1700 | 8,7200 | 8.855 | ,00 |
| 14/7/2000 | 9,0000 | 0,22% | 8,7000 | 9,0700 | 8,7000 | 3.900 | ,00 |
| 13/7/2000 | 8,9800 | -0,55% | 9,1600 | 9,1600 | 8,7200 | 5.451 | ,00 |
| 12/7/2000 | 9,0300 | -1,74% | 9,0700 | 9,1900 | 8,8900 | 5.098 | ,00 |
| 11/7/2000 | 9,1900 | 2,57% | 8,6000 | 9,3000 | 8,6000 | 10.723 | ,00 |
| 10/7/2000 | 8,9600 | 1,59% | 9,1200 | 9,1200 | 8,5300 | 4.164 | ,00 |
| 07/7/2000 | 8,8200 | -1,34% | 8,9400 | 8,9500 | 8,6000 | 4.020 | ,00 |
| 06/7/2000 | 8,9400 | -1,11% | 8,8300 | 9,1900 | 8,6300 | 5.288 | ,00 |
| 05/7/2000 | 9,0400 | 0,78% | 8,6500 | 9,1600 | 8,0800 | 15.823 | ,00 |
| 04/7/2000 | 8,9700 | -3,03% | 9,0700 | 9,3000 | 8,8300 | 16.827 | ,00 |
| 03/7/2000 | 9,2500 | -2,32% | 9,5500 | 9,5700 | 9,1800 | 4.554 | ,00 |
| 30/6/2000 | 9,4700 | -0,42% | 9,1500 | 9,7000 | 9,1500 | 10.431 | ,00 |
| 29/6/2000 | 9,5100 | 1,39% | 9,8200 | 9,8200 | 9,2700 | 7.292 | ,00 |
| 28/6/2000 | 9,3800 | -2,49% | 9,8000 | 9,8000 | 9,2900 | 5.074 | ,00 |
| 27/6/2000 | 9,6200 | 7,61% | 8,8900 | 9,8300 | 8,8900 | 15.583 | ,00 |
| 26/6/2000 | 8,9400 | -6,29% | 9,5400 | 9,5400 | 8,8900 | 12.806 | ,00 |
| 23/6/2000 | 9,5400 | 0,00% | 9,8000 | 9,8000 | 9,2800 | 9.645 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|