| 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
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
4,7600 €
0,0500 (1,06%)
- Άνοιγμα 4,7400
- Υψηλό 4,7600
- Χαμηλό 4,6000
- Όγκος 1.080
- Τζίρος 5.113 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/6/2001 | 5,1400 | -1,15% | 5,1800 | 5,2000 | 5,0400 | 1.540 | 7.894,00 |
| 20/6/2001 | 5,2000 | -3,70% | 5,2800 | 5,2800 | 5,1000 | 2.460 | 12.752,00 |
| 19/6/2001 | 5,4000 | -1,10% | 5,5800 | 5,6600 | 5,2400 | 1.960 | 10.674,00 |
| 18/6/2001 | 5,4600 | 3,02% | 5,1600 | 5,5400 | 5,1600 | 3.240 | 17.584,00 |
| 15/6/2001 | 5,3000 | -1,12% | 5,3600 | 5,6000 | 5,2200 | 8.800 | 47.550,00 |
| 14/6/2001 | 5,3600 | -2,55% | 5,2800 | 5,6000 | 5,2000 | 3.220 | 17.069,00 |
| 13/6/2001 | 5,5000 | 4,96% | 5,2400 | 5,5800 | 4,8000 | 7.900 | 41.127,00 |
| 12/6/2001 | 5,2400 | 1,16% | 4,8000 | 5,2400 | 4,8000 | 1.840 | 9.310,00 |
| 11/6/2001 | 5,1800 | -5,82% | 5,5000 | 5,6000 | 5,0400 | 2.400 | 12.435,00 |
| 08/6/2001 | 5,5000 | -0,36% | 5,6000 | 5,6000 | 5,3600 | 620 | 3.363,00 |
| 07/6/2001 | 5,5200 | 0,36% | 5,4800 | 5,6200 | 5,3000 | 2.800 | 15.264,00 |
| 06/6/2001 | 5,5000 | 1,85% | 5,4000 | 5,7800 | 5,1200 | 1.650 | 9.083,00 |
| 05/6/2001 | 5,4000 | -5,59% | 5,2200 | 5,6800 | 5,2200 | 2.260 | 12.284,00 |
| 01/6/2001 | 5,7200 | -4,67% | 5,4000 | 6,0800 | 5,4000 | 4.920 | 28.645,00 |
| 31/5/2001 | 6,0000 | -5,06% | 6,1200 | 6,3800 | 5,9200 | 22.790 | 139.864,00 |
| 30/5/2001 | 6,3200 | -0,63% | 6,3800 | 6,3800 | 6,1600 | 9.190 | 57.689,00 |
| 29/5/2001 | 6,3600 | -2,15% | 6,5000 | 6,5000 | 6,2400 | 30.350 | ,00 |
| 28/5/2001 | 6,5000 | 3,83% | 6,3000 | 6,5800 | 6,3000 | 53.110 | 341.849,00 |
| 25/5/2001 | 6,2600 | 6,83% | 5,8200 | 6,3400 | 5,8200 | 22.730 | 139.012,00 |
| 24/5/2001 | 5,8600 | 2,81% | 5,7600 | 5,8600 | 5,5400 | 3.570 | 20.682,00 |
| 23/5/2001 | 5,7000 | 1,42% | 5,2400 | 5,7600 | 5,2400 | 5.870 | 33.014,00 |
| 22/5/2001 | 5,6200 | 1,08% | 5,5600 | 5,7000 | 5,4200 | 1.670 | 9.344,00 |
| 21/5/2001 | 5,5600 | 0,36% | 5,5200 | 5,7000 | 5,5200 | 4.770 | 26.721,00 |
| 18/5/2001 | 5,5400 | 3,36% | 5,4000 | 5,6600 | 5,3800 | 7.520 | 41.198,00 |
| 17/5/2001 | 5,3600 | 2,29% | 5,2400 | 5,4000 | 5,2000 | 2.900 | 15.252,00 |
| 16/5/2001 | 5,2400 | 1,16% | 5,1800 | 5,2800 | 5,0800 | 4.900 | 25.637,00 |
| 15/5/2001 | 5,1800 | -0,77% | 5,1200 | 5,3000 | 5,0000 | 4.070 | 20.770,00 |
| 14/5/2001 | 5,2200 | -1,88% | 5,2200 | 5,2600 | 5,2000 | 1.170 | 6.098,00 |
| 11/5/2001 | 5,3200 | 0,00% | 5,3400 | 5,3600 | 5,3200 | 1.280 | 6.832,00 |
| 10/5/2001 | 5,3200 | 0,38% | 5,3000 | 5,3600 | 5,2200 | 1.770 | 9.371,00 |
| 09/5/2001 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,1800 | 2.200 | 11.554,00 |
| 08/5/2001 | 5,4000 | 0,75% | 5,4000 | 5,4400 | 5,2600 | 1.270 | 6.878,00 |
| 07/5/2001 | 5,3600 | -5,96% | 5,6000 | 5,6000 | 5,2400 | 4.960 | 26.829,00 |
| 04/5/2001 | 5,7000 | -0,70% | 5,6800 | 5,7800 | 5,5200 | 2.650 | 14.831,00 |
| 03/5/2001 | 5,7400 | 3,61% | 5,5400 | 5,8000 | 5,5000 | 3.340 | 18.887,00 |
| 02/5/2001 | 5,5400 | -1,07% | 5,6000 | 5,7000 | 5,5200 | 3.330 | 18.568,00 |
| 30/4/2001 | 5,6000 | -0,71% | 5,6000 | 5,6200 | 5,5800 | 3.860 | 21.623,00 |
| 27/4/2001 | 5,6400 | -1,74% | 5,8000 | 5,8000 | 5,6000 | 4.130 | 23.499,00 |
| 26/4/2001 | 5,7400 | -2,05% | 5,9000 | 5,9000 | 5,7000 | 1.780 | 10.265,00 |
| 25/4/2001 | 5,8600 | 0,00% | 5,7600 | 5,8600 | 5,7600 | 450 | 2.613,00 |
| 24/4/2001 | 5,8600 | -1,01% | 5,8000 | 5,9000 | 5,7400 | 6.470 | 37.696,00 |
| 23/4/2001 | 5,9200 | 0,00% | 6,1200 | 6,1200 | 5,7200 | 3.250 | 19.270,00 |
| 20/4/2001 | 5,9200 | 0,68% | 5,9000 | 5,9200 | 5,7600 | 2.830 | 16.582,00 |
| 19/4/2001 | 5,8800 | 4,63% | 5,6400 | 5,9000 | 5,5600 | 13.700 | 78.515,00 |
| 18/4/2001 | 5,6200 | 0,00% | 5,7000 | 5,7400 | 5,5200 | 7.940 | 44.815,00 |
| 17/4/2001 | 5,6200 | -1,06% | 5,6000 | 5,7400 | 5,6000 | 1.720 | 9.672,00 |
| 12/4/2001 | 5,6800 | -0,35% | 5,6000 | 5,8200 | 5,6000 | 2.450 | 14.004,00 |
| 11/4/2001 | 5,7000 | 0,00% | 5,5800 | 5,7400 | 5,5800 | 1.060 | 6.027,00 |
| 10/4/2001 | 5,7000 | -0,70% | 5,5400 | 5,9000 | 5,5400 | 2.040 | 11.655,00 |
| 09/4/2001 | 5,7400 | 0,00% | 5,5200 | 5,7600 | 5,4400 | 3.040 | ,00 |
| 06/4/2001 | 5,7400 | -1,71% | 6,0000 | 6,0200 | 5,7000 | 8.870 | 52.114,00 |
| 05/4/2001 | 5,8400 | 3,18% | 5,5000 | 5,8800 | 5,5000 | 8.860 | 51.510,00 |
| 04/4/2001 | 5,6600 | 3,28% | 5,2000 | 5,7200 | 5,2000 | 4.430 | 23.839,00 |
| 03/4/2001 | 5,4800 | -5,52% | 5,7200 | 5,7600 | 5,4000 | 5.500 | 30.689,00 |
| 02/4/2001 | 5,8000 | -4,61% | 6,0800 | 6,2000 | 5,6000 | 27.100 | ,00 |
| 30/3/2001 | 6,0800 | 2,70% | 5,9200 | 6,1800 | 5,9000 | 6.920 | 41.671,00 |
| 29/3/2001 | 5,9200 | -2,95% | 5,7600 | 6,0600 | 5,7600 | 5.070 | 30.270,00 |
| 28/3/2001 | 6,1000 | 0,66% | 6,1600 | 6,2400 | 6,0400 | 8.030 | 49.419,00 |
| 27/3/2001 | 6,0600 | -3,19% | 6,2800 | 6,2800 | 6,0200 | 8.580 | 52.510,00 |
| 26/3/2001 | 6,2600 | 2,29% | 6,1400 | 6,4000 | 6,1400 | 26.720 | 168.767,00 |
| 23/3/2001 | 6,1200 | 3,38% | 5,5200 | 6,1600 | 5,5200 | 30.710 | 185.082,00 |
| 22/3/2001 | 5,9200 | 3,50% | 5,5800 | 6,0400 | 5,5800 | 38.500 | ,00 |
| 21/3/2001 | 5,7200 | -0,69% | 5,5000 | 5,7600 | 5,5000 | 10.020 | 56.742,00 |
| 20/3/2001 | 5,7600 | 4,73% | 5,3600 | 5,9000 | 5,3600 | 13.990 | 78.928,00 |
| 19/3/2001 | 5,5000 | -5,17% | 5,7800 | 5,8800 | 5,3400 | 20.140 | 111.986,00 |
| 16/3/2001 | 5,8000 | -0,34% | 6,1000 | 6,1400 | 5,6000 | 24.470 | 142.637,00 |
| 15/3/2001 | 5,8200 | 5,82% | 5,2000 | 6,1000 | 5,1000 | 25.090 | 138.016,00 |
| 14/3/2001 | 5,5000 | -11,86% | 6,7800 | 6,9400 | 5,5000 | 59.020 | 374.558,00 |
| 13/3/2001 | 6,2400 | 0,32% | 6,0200 | 6,4800 | 6,0000 | 43.820 | 276.318,00 |
| 12/3/2001 | 6,2200 | 9,12% | 5,7000 | 6,3600 | 5,6000 | 86.930 | 526.785,00 |
| 09/3/2001 | 5,7000 | 1,79% | 5,6200 | 5,8000 | 5,5600 | 36.860 | 209.363,00 |
| 08/3/2001 | 5,6000 | 10,24% | 5,2600 | 5,6800 | 5,1800 | 88.200 | 490.678,00 |
| 07/3/2001 | 5,0800 | 3,25% | 4,9400 | 5,3000 | 4,8800 | 42.780 | 219.909,00 |
| 06/3/2001 | 4,9200 | 2,50% | 4,8000 | 5,0200 | 4,7800 | 32.210 | 159.304,00 |
| 05/3/2001 | 4,8000 | -1,64% | 4,9600 | 4,9600 | 4,7000 | 19.340 | 93.253,00 |
| 02/3/2001 | 4,8800 | 7,02% | 4,4200 | 5,0000 | 4,4200 | 65.110 | 309.766,00 |
| 01/3/2001 | 4,5600 | -4,20% | 4,2400 | 4,8800 | 4,2400 | 14.040 | 64.754,00 |
| 28/2/2001 | 4,7600 | -3,64% | 5,0200 | 5,2000 | 4,6000 | 46.970 | 235.329,00 |
| 27/2/2001 | 4,9400 | 9,78% | 4,4600 | 5,0000 | 4,4600 | 34.540 | 165.203,00 |
| 23/2/2001 | 4,5000 | -0,44% | 4,5200 | 4,6200 | 4,3800 | 6.830 | 30.774,00 |
| 22/2/2001 | 4,5200 | 7,11% | 4,1600 | 4,7000 | 4,0800 | 21.370 | 96.108,00 |
| 21/2/2001 | 4,2200 | -4,52% | 4,4000 | 4,4600 | 4,2000 | 16.220 | 69.892,00 |
| 20/2/2001 | 4,4200 | -7,92% | 4,8000 | 5,0000 | 4,3400 | 52.320 | 241.521,00 |
| 19/2/2001 | 4,8000 | 1,27% | 4,7400 | 4,9800 | 4,5600 | 29.560 | 141.775,00 |
| 16/2/2001 | 4,7400 | 4,41% | 4,5400 | 4,7600 | 4,4400 | 22.650 | 105.159,00 |
| 15/2/2001 | 4,5400 | 5,09% | 4,6400 | 4,8000 | 4,4400 | 48.900 | 227.098,00 |
| 14/2/2001 | 4,3200 | 11,92% | 3,8600 | 4,3200 | 3,6800 | 25.150 | 104.865,00 |
| 13/2/2001 | 3,8600 | 1,05% | 3,8200 | 4,0200 | 3,7600 | 21.020 | 81.963,99 |
| 12/2/2001 | 3,8200 | 6,70% | 3,5400 | 3,8600 | 3,5200 | 9.490 | 35.261,19 |
| 09/2/2001 | 3,5800 | 1,13% | 3,5400 | 3,7200 | 3,4800 | 9.040 | 32.948,61 |
| 08/2/2001 | 3,5400 | 5,36% | 3,3400 | 3,6000 | 3,3200 | 6.040 | 20.813,40 |
| 07/2/2001 | 3,3600 | -2,89% | 3,5000 | 3,6000 | 3,3400 | 3.450 | 12.051,40 |
| 06/2/2001 | 3,4600 | 4,85% | 3,5200 | 3,5200 | 3,3600 | 4.180 | 14.442,00 |
| 05/2/2001 | 3,3000 | -2,94% | 3,3600 | 3,4000 | 3,2400 | 6.830 | 22.621,00 |
| 02/2/2001 | 3,4000 | -5,56% | 3,6000 | 3,6000 | 3,4000 | 5.770 | 19.953,60 |
| 01/2/2001 | 3,6000 | -4,76% | 3,4400 | 3,8800 | 3,4400 | 5.340 | 19.450,00 |
| 31/1/2001 | 3,7800 | 4,42% | 3,6400 | 3,8000 | 3,6400 | 20.510 | 77.057,61 |
| 30/1/2001 | 3,6200 | 5,23% | 3,4600 | 3,6600 | 3,4000 | 19.820 | 70.097,99 |
| 29/1/2001 | 3,4400 | 0,58% | 3,4600 | 3,4800 | 3,0200 | 24.080 | 77.302,39 |
| 26/1/2001 | 3,4200 | -0,58% | 3,6800 | 3,6800 | 3,3200 | 13.920 | 48.389,41 |
| 25/1/2001 | 3,4400 | 1,78% | 3,3000 | 3,4400 | 3,3000 | 12.242 | 41.245,14 |
| 24/1/2001 | 3,3800 | -1,17% | 3,4200 | 3,5000 | 3,3600 | 2.490 | 8.514,40 |
| 23/1/2001 | 3,4200 | 2,40% | 3,4000 | 3,5000 | 3,3200 | 6.010 | 20.549,20 |
| 22/1/2001 | 3,3400 | -1,76% | 3,5200 | 3,5200 | 3,2600 | 5.240 | 17.400,80 |
| 19/1/2001 | 3,4000 | -0,58% | 3,4800 | 3,4800 | 3,2400 | 7.780 | 25.745,40 |
| 18/1/2001 | 3,4200 | -1,16% | 3,2000 | 3,6000 | 3,2000 | 11.840 | 40.650,39 |
| 17/1/2001 | 3,4600 | 4,22% | 3,6600 | 3,6600 | 3,1800 | 7.800 | 26.742,20 |
| 16/1/2001 | 3,3200 | -2,35% | 3,1400 | 3,4200 | 3,1400 | 15.480 | 51.831,40 |
| 15/1/2001 | 3,4000 | -10,99% | 3,8400 | 3,8800 | 3,3800 | 9.930 | 35.749,20 |
| 12/1/2001 | 3,8200 | -4,98% | 4,0800 | 4,5000 | 3,7400 | 54.790 | 230.174,00 |
| 11/1/2001 | 4,0200 | 11,67% | 3,5400 | 4,0200 | 3,4400 | 60.900 | ,00 |
| 10/1/2001 | 3,6000 | -1,64% | 3,8800 | 3,8800 | 3,4400 | 6.480 | ,00 |
| 09/1/2001 | 3,6600 | -5,18% | 3,8000 | 3,8600 | 3,6000 | 7.670 | ,00 |
| 08/1/2001 | 3,8600 | -11,87% | 4,3800 | 4,3800 | 3,8600 | 14.530 | ,00 |
| 05/1/2001 | 4,3800 | -6,01% | 4,3800 | 4,8200 | 4,2400 | 9.940 | ,00 |
| 04/1/2001 | 4,6600 | -6,80% | 5,0000 | 5,2000 | 4,5800 | 17.640 | ,00 |
| 03/1/2001 | 5,0000 | -2,72% | 5,2200 | 5,3600 | 5,0000 | 2.600 | ,00 |
| 29/12/2000 | 5,1400 | -3,20% | 5,4300 | 5,4300 | 5,1200 | 5.710 | ,00 |
| 28/12/2000 | 5,3100 | -1,67% | 5,4000 | 5,6500 | 5,2800 | 2.970 | ,00 |
| 27/12/2000 | 5,4000 | -3,40% | 5,5900 | 5,6500 | 5,3400 | 3.310 | ,00 |
| 22/12/2000 | 5,5900 | 1,08% | 5,9000 | 5,9000 | 5,2800 | 23.110 | ,00 |
| 21/12/2000 | 5,5300 | -1,43% | 5,6100 | 5,8700 | 5,4900 | 10.130 | ,00 |
| 20/12/2000 | 5,6100 | -3,44% | 5,7200 | 5,7500 | 5,4400 | 21.190 | ,00 |
| 19/12/2000 | 5,8100 | -3,97% | 5,9600 | 5,9600 | 5,7700 | 3.980 | ,00 |
| 18/12/2000 | 6,0500 | -2,73% | 5,9700 | 6,2200 | 5,9700 | 2.620 | ,00 |
| 15/12/2000 | 6,2200 | -1,11% | 6,4600 | 6,4600 | 6,1600 | 14.710 | ,00 |
| 14/12/2000 | 6,2900 | 0,16% | 6,0000 | 6,4300 | 5,9700 | 3.330 | ,00 |
| 13/12/2000 | 6,2800 | -0,16% | 6,3100 | 6,4100 | 5,9600 | 3.340 | ,00 |
| 12/12/2000 | 6,2900 | -2,63% | 6,2800 | 6,4000 | 6,1800 | 2.150 | ,00 |
| 11/12/2000 | 6,4600 | -3,87% | 6,3400 | 6,6300 | 6,3400 | 3.730 | ,00 |
| 08/12/2000 | 6,7200 | 0,00% | 6,7500 | 6,8100 | 6,6000 | 7.180 | ,00 |
| 07/12/2000 | 6,7200 | -0,44% | 6,3100 | 6,7500 | 6,3100 | 4.980 | ,00 |
| 06/12/2000 | 6,7500 | 4,49% | 6,4600 | 6,8400 | 6,4600 | 12.790 | ,00 |
| 05/12/2000 | 6,4600 | -5,56% | 6,9400 | 6,9600 | 6,3500 | 9.830 | ,00 |
| 04/12/2000 | 6,8400 | 9,97% | 6,7500 | 6,8700 | 6,5400 | 19.780 | ,00 |
| 01/12/2000 | 6,2200 | 11,87% | 5,9900 | 6,2200 | 5,4300 | 7.760 | ,00 |
| 30/11/2000 | 5,5600 | -7,33% | 6,2200 | 6,2200 | 5,3000 | 8.410 | ,00 |
| 29/11/2000 | 6,0000 | -0,99% | 6,0600 | 6,2500 | 5,7400 | 5.240 | ,00 |
| 28/11/2000 | 6,0600 | -7,06% | 6,5900 | 6,6000 | 6,0500 | 3.770 | ,00 |
| 27/11/2000 | 6,5200 | -2,40% | 6,5700 | 6,7500 | 6,5000 | 3.210 | ,00 |
| 24/11/2000 | 6,6800 | 3,41% | 6,4900 | 6,7400 | 6,3100 | 4.810 | ,00 |
| 23/11/2000 | 6,4600 | -3,44% | 6,4900 | 6,5700 | 6,0200 | 16.830 | ,00 |
| 22/11/2000 | 6,6900 | -1,33% | 6,6300 | 6,7500 | 6,5000 | 5.940 | ,00 |
| 21/11/2000 | 6,7800 | 3,20% | 6,4300 | 6,8100 | 6,4300 | 3.590 | ,00 |
| 20/11/2000 | 6,5700 | -1,79% | 6,4600 | 6,8500 | 6,4600 | 5.800 | ,00 |
| 17/11/2000 | 6,6900 | 1,98% | 6,7800 | 6,7800 | 6,4900 | 10.340 | ,00 |
| 16/11/2000 | 6,5600 | 0,31% | 6,5400 | 6,6900 | 6,2500 | 4.850 | ,00 |
| 15/11/2000 | 6,5400 | -4,11% | 6,8400 | 6,9000 | 6,4900 | 12.580 | ,00 |
| 14/11/2000 | 6,8200 | 1,94% | 6,7800 | 7,3100 | 6,5600 | 33.530 | ,00 |
| 13/11/2000 | 6,6900 | 10,40% | 6,1600 | 6,7500 | 6,0000 | 34.780 | ,00 |
| 10/11/2000 | 6,0600 | -1,46% | 6,1500 | 6,2200 | 6,0600 | 5.490 | ,00 |
| 09/11/2000 | 6,1500 | 0,00% | 5,8800 | 6,4300 | 5,8800 | 4.180 | ,00 |
| 08/11/2000 | 6,1500 | 0,49% | 6,1200 | 6,2500 | 5,9300 | 5.910 | ,00 |
| 07/11/2000 | 6,1200 | -2,08% | 5,9100 | 6,4900 | 5,9100 | 4.080 | ,00 |
| 06/11/2000 | 6,2500 | -2,04% | 6,3800 | 6,5600 | 5,9000 | 5.400 | ,00 |
| 03/11/2000 | 6,3800 | 0,00% | 6,0700 | 6,5400 | 6,0700 | 5.090 | ,00 |
| 02/11/2000 | 6,3800 | -5,90% | 6,4300 | 6,7500 | 6,1600 | 6.830 | ,00 |
| 01/11/2000 | 6,7800 | 8,13% | 6,2800 | 6,9700 | 6,2800 | 9.160 | ,00 |
| 31/10/2000 | 6,2700 | 7,18% | 5,9900 | 6,3100 | 5,9600 | 5.750 | ,00 |
| 30/10/2000 | 5,8500 | 4,84% | 5,3400 | 5,8700 | 5,3400 | 5.040 | ,00 |
| 27/10/2000 | 5,5800 | -3,79% | 5,8400 | 5,8500 | 5,5000 | 3.430 | ,00 |
| 26/10/2000 | 5,8000 | -1,19% | 5,8700 | 5,8700 | 5,3100 | 16.740 | ,00 |
| 25/10/2000 | 5,8700 | -4,71% | 6,0200 | 6,3100 | 5,8700 | 4.180 | ,00 |
| 24/10/2000 | 6,1600 | -4,79% | 6,3100 | 6,4300 | 6,1300 | 4.460 | ,00 |
| 23/10/2000 | 6,4700 | -5,96% | 6,5700 | 6,7500 | 6,3500 | 7.210 | ,00 |
| 20/10/2000 | 6,8800 | 2,38% | 6,7600 | 7,1600 | 6,4700 | 5.960 | ,00 |
| 19/10/2000 | 6,7200 | 5,00% | 6,3100 | 6,8400 | 6,3100 | 7.400 | ,00 |
| 18/10/2000 | 6,4000 | -9,73% | 6,7500 | 6,8800 | 6,3800 | 6.405 | ,00 |
| 17/10/2000 | 7,0900 | -3,01% | 7,3400 | 7,3400 | 6,9300 | 5.000 | ,00 |
| 16/10/2000 | 7,3100 | 4,28% | 7,5600 | 7,5700 | 7,0700 | 3.730 | ,00 |
| 13/10/2000 | 7,0100 | -9,55% | 7,0400 | 7,3700 | 6,8800 | 17.540 | ,00 |
| 12/10/2000 | 7,7500 | -7,52% | 8,2200 | 8,2200 | 7,7000 | 9.930 | ,00 |
| 11/10/2000 | 8,3800 | -5,42% | 8,2300 | 8,8900 | 8,2300 | 9.230 | ,00 |
| 10/10/2000 | 8,8600 | -3,70% | 8,9800 | 9,0400 | 8,5700 | 5.850 | ,00 |
| 09/10/2000 | 9,2000 | -2,54% | 9,9800 | 9,9800 | 9,2000 | 3.310 | ,00 |
| 06/10/2000 | 9,4400 | 0,21% | 9,3900 | 9,6600 | 9,0400 | 8.540 | ,00 |
| 05/10/2000 | 9,4200 | -1,26% | 10,2400 | 10,2400 | 9,2900 | 9.500 | ,00 |
| 04/10/2000 | 9,5400 | -5,36% | 9,9500 | 10,1500 | 9,4200 | 7.230 | ,00 |
| 03/10/2000 | 10,0800 | -5,88% | 10,4200 | 10,7400 | 9,6600 | 11.710 | ,00 |
| 02/10/2000 | 10,7100 | 1,61% | 10,3300 | 10,9000 | 10,3300 | 4.530 | ,00 |
| 29/9/2000 | 10,5400 | -1,03% | 10,6400 | 10,8300 | 10,4900 | 11.620 | ,00 |
| 28/9/2000 | 10,6500 | -0,84% | 10,6200 | 10,8400 | 10,4200 | 6.840 | ,00 |
| 27/9/2000 | 10,7400 | -1,38% | 10,5900 | 10,9600 | 10,5600 | 8.980 | ,00 |
| 26/9/2000 | 10,8900 | -4,64% | 11,4500 | 11,6500 | 10,7300 | 21.440 | ,00 |
| 25/9/2000 | 11,4200 | 4,77% | 10,8900 | 12,2100 | 10,7600 | 143.897 | ,00 |
| 22/9/2000 | 10,9000 | -2,50% | 11,2800 | 11,3700 | 10,8000 | 13.540 | ,00 |
| 21/9/2000 | 11,1800 | -0,53% | 11,0600 | 11,6500 | 10,8600 | 66.950 | ,00 |
| 20/9/2000 | 11,2400 | -3,77% | 11,4500 | 11,7200 | 11,0900 | 3.780 | ,00 |
| 19/9/2000 | 11,6800 | -0,51% | 11,7400 | 11,8900 | 11,3000 | 10.570 | ,00 |
| 18/9/2000 | 11,7400 | 0,43% | 11,4600 | 12,2500 | 11,3400 | 16.620 | ,00 |
| 15/9/2000 | 11,6900 | 0,60% | 11,7400 | 12,0300 | 11,4300 | 22.380 | ,00 |
| 14/9/2000 | 11,6200 | -0,26% | 11,1800 | 11,7800 | 11,1800 | 20.100 | ,00 |
| 13/9/2000 | 11,6500 | 0,78% | 11,0100 | 12,0000 | 11,0100 | 60.560 | ,00 |
| 12/9/2000 | 11,5600 | -5,56% | 11,8900 | 12,0300 | 11,4500 | 12.420 | ,00 |
| 11/9/2000 | 12,2400 | -1,05% | 12,6200 | 12,6200 | 11,8000 | 17.710 | ,00 |
| 08/9/2000 | 12,3700 | -1,28% | 12,5300 | 13,0600 | 11,7700 | 50.670 | ,00 |
| 07/9/2000 | 12,5300 | 0,32% | 12,3300 | 12,8700 | 11,6800 | 41.120 | ,00 |
| 06/9/2000 | 12,4900 | 7,03% | 11,7400 | 12,7700 | 11,2500 | 86.480 | ,00 |
| 05/9/2000 | 11,6700 | 3,18% | 11,3300 | 11,7200 | 11,3300 | 17.780 | ,00 |
| 04/9/2000 | 11,3100 | 0,27% | 11,2800 | 11,5900 | 10,8600 | 18.990 | ,00 |
| 01/9/2000 | 11,2800 | 11,90% | 10,1400 | 11,2800 | 10,1400 | 118.330 | ,00 |
| 31/8/2000 | 10,0800 | 1,92% | 9,0100 | 10,4800 | 9,0100 | 5.600 | ,00 |
| 30/8/2000 | 9,8900 | -4,90% | 9,9000 | 10,2700 | 9,8900 | 4.740 | ,00 |
| 29/8/2000 | 10,4000 | 0,00% | 9,9300 | 11,0900 | 9,9300 | 3.830 | ,00 |
| 28/8/2000 | 10,4000 | -6,89% | 10,1200 | 10,8700 | 10,1200 | 3.950 | ,00 |
| 25/8/2000 | 11,1700 | -2,45% | 11,1500 | 11,4500 | 10,7900 | 3.270 | ,00 |
| 24/8/2000 | 11,4500 | -1,97% | 11,4700 | 11,4700 | 11,1800 | 1.470 | ,00 |
| 23/8/2000 | 11,6800 | -2,67% | 11,9700 | 12,0300 | 11,5300 | 3.830 | ,00 |
| 22/8/2000 | 12,0000 | -1,48% | 11,3900 | 12,2100 | 11,3900 | 1.890 | ,00 |
| 21/8/2000 | 12,1800 | -2,48% | 11,8000 | 12,4300 | 11,8000 | 1.720 | ,00 |
| 18/8/2000 | 12,4900 | 1,30% | 11,8900 | 12,7700 | 11,8900 | 1.810 | ,00 |
| 17/8/2000 | 12,3300 | -1,12% | 11,5000 | 12,4400 | 11,5000 | 12.090 | ,00 |
| 16/8/2000 | 12,4700 | -1,89% | 12,6800 | 12,6800 | 11,4900 | 4.860 | ,00 |
| 14/8/2000 | 12,7100 | 7,35% | 11,7400 | 13,1500 | 11,1500 | 4.580 | ,00 |
| 11/8/2000 | 11,8400 | 4,96% | 10,5600 | 11,8600 | 10,4500 | 2.940 | ,00 |
| 10/8/2000 | 11,2800 | -1,66% | 10,6500 | 11,5300 | 10,6500 | 1.690 | ,00 |
| 09/8/2000 | 11,4700 | -2,30% | 11,4500 | 11,7500 | 10,3600 | 8.270 | ,00 |
| 08/8/2000 | 11,7400 | 1,38% | 11,3000 | 11,9700 | 10,6500 | 3.860 | ,00 |
| 07/8/2000 | 11,5800 | -8,68% | 12,1200 | 12,3300 | 11,2000 | 2.280 | ,00 |
| 04/8/2000 | 12,6800 | -5,65% | 12,9300 | 13,7900 | 12,4100 | 2.110 | ,00 |
| 03/8/2000 | 13,4400 | -3,52% | 13,7100 | 13,7900 | 13,3700 | 2.760 | ,00 |
| 02/8/2000 | 13,9300 | -0,50% | 14,0000 | 14,3800 | 13,6500 | 4.450 | ,00 |
| 01/8/2000 | 14,0000 | -1,13% | 13,7100 | 14,2900 | 13,7100 | 2.680 | ,00 |
| 31/7/2000 | 14,1600 | -0,49% | 13,7100 | 14,3500 | 13,7100 | 2.650 | ,00 |
| 28/7/2000 | 14,2300 | 1,86% | 13,6600 | 14,4800 | 13,6600 | 6.150 | ,00 |
| 27/7/2000 | 13,9700 | -1,62% | 13,8200 | 14,4100 | 13,6600 | 2.610 | ,00 |
| 26/7/2000 | 14,2000 | -0,21% | 13,7900 | 14,3200 | 13,7200 | 4.820 | ,00 |
| 25/7/2000 | 14,2300 | -0,14% | 13,7900 | 14,3800 | 13,7900 | 8.930 | ,00 |
| 24/7/2000 | 14,2500 | -2,40% | 13,9500 | 14,5600 | 13,9500 | 4.570 | ,00 |
| 21/7/2000 | 14,6000 | 0,00% | 14,6000 | 14,6700 | 14,3500 | 2.760 | ,00 |
| 20/7/2000 | 14,6000 | 0,48% | 14,2300 | 14,6700 | 14,0300 | 8.340 | ,00 |
| 19/7/2000 | 14,5300 | -1,16% | 14,0900 | 14,6700 | 14,0700 | 6.960 | ,00 |
| 18/7/2000 | 14,7000 | 0,68% | 14,1700 | 14,8900 | 14,1700 | 11.080 | ,00 |
| 17/7/2000 | 14,6000 | 1,46% | 13,9700 | 14,6700 | 13,9700 | 7.300 | ,00 |
| 14/7/2000 | 14,3900 | 2,06% | 13,5300 | 14,4700 | 13,5300 | 10.060 | ,00 |
| 13/7/2000 | 14,1000 | -1,26% | 13,8500 | 14,2800 | 13,3700 | 14.860 | ,00 |
| 12/7/2000 | 14,2800 | -2,79% | 14,2000 | 14,6900 | 14,2000 | 5.150 | ,00 |
| 11/7/2000 | 14,6900 | 0,34% | 13,9700 | 14,9400 | 13,9700 | 14.950 | ,00 |
| 10/7/2000 | 14,6400 | -0,14% | 14,1700 | 14,7600 | 14,1700 | 3.300 | ,00 |
| 07/7/2000 | 14,6600 | -2,72% | 15,0700 | 15,0700 | 14,2900 | 11.070 | ,00 |
| 06/7/2000 | 15,0700 | -0,99% | 14,9700 | 15,3000 | 14,5600 | 11.820 | ,00 |
| 05/7/2000 | 15,2200 | 1,87% | 14,9200 | 15,3900 | 14,6400 | 15.050 | ,00 |
| 04/7/2000 | 14,9400 | -3,49% | 15,1100 | 15,4800 | 14,3200 | 13.280 | ,00 |
| 03/7/2000 | 15,4800 | -1,15% | 15,6400 | 15,7000 | 15,0600 | 4.300 | ,00 |
| 30/6/2000 | 15,6600 | 0,00% | 15,1400 | 15,8600 | 15,1400 | 11.410 | ,00 |
| 29/6/2000 | 15,6600 | -5,72% | 15,7600 | 16,3200 | 15,1100 | 29.900 | ,00 |
| 28/6/2000 | 16,6100 | -1,25% | 16,8200 | 17,2400 | 16,3000 | 25.860 | ,00 |
| 27/6/2000 | 16,8200 | 9,36% | 15,1700 | 16,8500 | 15,1700 | 29.690 | ,00 |
| 26/6/2000 | 15,3800 | -2,04% | 15,4100 | 15,8300 | 14,1700 | 31.690 | ,00 |
| 23/6/2000 | 15,7000 | -1,01% | 15,1400 | 16,1400 | 15,1400 | 14.390 | ,00 |
| 22/6/2000 | 15,8600 | -0,50% | 16,1300 | 16,1400 | 15,2900 | 18.070 | ,00 |
| 21/6/2000 | 15,9400 | -2,33% | 16,2900 | 16,4200 | 14,8500 | 31.950 | ,00 |
| 20/6/2000 | 16,3200 | -0,18% | 16,4300 | 16,4300 | 16,0200 | 14.540 | ,00 |
| 16/6/2000 | 16,3500 | -0,06% | 16,1600 | 16,4900 | 15,7000 | 26.800 | ,00 |
| 15/6/2000 | 16,3600 | 1,18% | 16,1700 | 16,5800 | 15,8000 | 45.890 | ,00 |
| 14/6/2000 | 16,1700 | 4,52% | 15,5500 | 16,2300 | 14,9400 | 63.920 | ,00 |
| 13/6/2000 | 15,4700 | -0,64% | 14,7200 | 15,9100 | 14,7200 | 65.530 | ,00 |
| 12/6/2000 | 15,5700 | 0,84% | 15,7000 | 15,9900 | 15,1100 | 86.810 | ,00 |
| 09/6/2000 | 15,4400 | 4,89% | 15,2000 | 15,9100 | 14,8500 | 152.345 | ,00 |
| 08/6/2000 | 14,7200 | 10,01% | 13,6500 | 14,7200 | 13,5000 | 119.280 | ,00 |
| 07/6/2000 | 13,3800 | -4,63% | 14,0900 | 14,3100 | 12,6600 | 98.980 | ,00 |
| 06/6/2000 | 14,0300 | 3,39% | 13,6500 | 14,2900 | 13,5300 | 109.170 | ,00 |
| 05/6/2000 | 13,5700 | 7,70% | 13,1500 | 13,7900 | 12,8000 | 69.510 | ,00 |
| 02/6/2000 | 12,6000 | -1,33% | 12,6900 | 13,0300 | 12,5600 | 35.760 | ,00 |
| 01/6/2000 | 12,7700 | -4,27% | 13,1200 | 13,6500 | 12,6600 | 33.240 | ,00 |
| 31/5/2000 | 13,3400 | -2,77% | 14,0900 | 14,4400 | 13,2100 | 92.080 | ,00 |
| 30/5/2000 | 13,7200 | 10,02% | 12,5000 | 13,7200 | 12,4700 | 113.423 | ,00 |
| 29/5/2000 | 12,4700 | 1,55% | 12,7500 | 12,7500 | 12,3600 | 39.580 | ,00 |
| 26/5/2000 | 12,2800 | -0,81% | 12,5900 | 12,7200 | 12,0500 | 29.730 | ,00 |
| 25/5/2000 | 12,3800 | 5,63% | 11,7200 | 12,7200 | 11,7200 | 37.430 | ,00 |
| 24/5/2000 | 11,7200 | -6,84% | 12,4100 | 13,0600 | 11,4500 | 53.700 | ,00 |
| 23/5/2000 | 12,5800 | 6,52% | 11,8900 | 12,9900 | 11,6200 | 51.170 | ,00 |
| 22/5/2000 | 11,8100 | -3,51% | 11,7200 | 12,5300 | 11,4900 | 53.460 | ,00 |
| 19/5/2000 | 12,2400 | 2,51% | 12,1800 | 12,6000 | 11,9400 | 72.410 | ,00 |
| 18/5/2000 | 11,9400 | 0,67% | 11,8600 | 12,2200 | 11,5600 | 52.290 | ,00 |
| 17/5/2000 | 11,8600 | 7,04% | 10,7700 | 12,0300 | 10,6800 | 44.140 | ,00 |
| 16/5/2000 | 11,0800 | 0,00% | 11,0600 | 11,5600 | 10,7700 | 27.190 | ,00 |
| 15/5/2000 | 11,0800 | -2,98% | 11,4200 | 11,5900 | 11,0100 | 48.730 | ,00 |
| 12/5/2000 | 11,4200 | -1,64% | 11,7400 | 12,2800 | 11,1700 | 46.020 | ,00 |
| 11/5/2000 | 11,6100 | 3,20% | 11,0300 | 12,1800 | 11,0300 | 52.390 | ,00 |
| 10/5/2000 | 11,2500 | 9,65% | 9,7100 | 11,2700 | 9,7100 | 52.960 | ,00 |
| 09/5/2000 | 10,2600 | -2,75% | 10,0200 | 10,8100 | 10,0200 | 19.920 | ,00 |
| 08/5/2000 | 10,5500 | 3,43% | 10,5100 | 10,9500 | 10,3300 | 40.260 | ,00 |
| 05/5/2000 | 10,2000 | 8,63% | 9,2400 | 10,3300 | 9,1900 | 49.500 | ,00 |
| 04/5/2000 | 9,3900 | -3,20% | 9,0100 | 9,6800 | 9,0100 | 22.990 | ,00 |
| 03/5/2000 | 9,7000 | -2,61% | 9,5700 | 10,1500 | 9,0400 | 25.920 | ,00 |
| 02/5/2000 | 9,9600 | -0,20% | 9,4800 | 10,1100 | 9,4800 | 10.190 | ,00 |
| 27/4/2000 | 9,9800 | 2,57% | 9,2900 | 10,1500 | 9,1300 | 19.980 | ,00 |
| 26/4/2000 | 9,7300 | -7,24% | 9,5700 | 10,4200 | 9,4500 | 41.960 | ,00 |
| 25/4/2000 | 10,4900 | -9,49% | 10,5900 | 11,1500 | 10,4300 | 33.890 | ,00 |
| 24/4/2000 | 11,5900 | -5,08% | 12,2100 | 12,2400 | 11,3400 | 37.830 | ,00 |
| 21/4/2000 | 12,2100 | 3,65% | 11,4700 | 12,4600 | 11,2400 | 85.740 | ,00 |
| 20/4/2000 | 11,7800 | -8,11% | 12,2800 | 12,9000 | 11,6400 | 111.890 | ,00 |
| 19/4/2000 | 12,8200 | 1,75% | 13,3500 | 13,6500 | 12,0900 | 199.580 | ,00 |
| 18/4/2000 | 12,6000 | -5,62% | 15,2600 | 16,4300 | 12,2700 | 364.620 | ,00 |
| 17/4/2000 | 13,3500 | 0,00% | 12,1800 | 16,1400 | 11,7500 | 493.473 | ,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.% |
|---|