| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.723 |
| ΦΟΥΝΤΛ | 0,7740 | -3,25 % | -0,0260 | 1.675 |
| ΜΙΓ | 4,2000 | -3,00 % | -0,1300 | 31.772 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 4 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 14.388 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.290 |
| ΣΕΝΤΡ | 0,3300 | -2,37 % | -0,0080 | 35.889 |
| ΟΛΥΜΠ | 2,5300 | -2,32 % | -0,0600 | 5.879 |
| ΑΚΡΙΤ | 1,0600 | -2,30 % | -0,0250 | 6.400 |
| CREDIA | 1,4180 | -2,21 % | -0,0320 | 577.516 |
Συνεχης ενημερωση
ΝΗΡΕΥΣ Α.Ε. (ΝΗΡ)
0,2300 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/2/2001 | 4,2600 | 1,43% | 4,1600 | 4,3800 | 4,0800 | 34.580 | 146.892,00 |
| 21/2/2001 | 4,2000 | -2,33% | 4,2600 | 4,2800 | 4,1000 | 31.170 | 130.071,00 |
| 20/2/2001 | 4,3000 | -1,83% | 4,3800 | 4,5000 | 4,2800 | 63.840 | 280.972,00 |
| 19/2/2001 | 4,3800 | 1,39% | 4,3000 | 4,4600 | 4,2800 | 55.610 | 242.770,00 |
| 16/2/2001 | 4,3200 | 2,37% | 4,2000 | 4,3800 | 4,1800 | 59.790 | 256.554,00 |
| 15/2/2001 | 4,2200 | 0,00% | 4,2400 | 4,5200 | 4,1800 | 102.650 | 442.280,00 |
| 14/2/2001 | 4,2200 | -0,47% | 4,1600 | 4,2800 | 4,1000 | 14.890 | 62.346,00 |
| 13/2/2001 | 4,2400 | 1,92% | 4,2600 | 4,3200 | 4,1000 | 45.110 | 190.022,80 |
| 12/2/2001 | 4,1600 | 4,00% | 3,9000 | 4,1800 | 3,9000 | 16.530 | 67.309,79 |
| 09/2/2001 | 4,0000 | 0,50% | 4,0000 | 4,1000 | 3,9000 | 13.630 | 54.349,61 |
| 08/2/2001 | 3,9800 | 1,53% | 3,9200 | 3,9800 | 3,8600 | 13.720 | 54.022,39 |
| 07/2/2001 | 3,9200 | -0,51% | 3,8000 | 4,0000 | 3,8000 | 13.020 | 50.634,39 |
| 06/2/2001 | 3,9400 | 0,51% | 3,7200 | 4,0000 | 3,7200 | 39.320 | 152.833,81 |
| 05/2/2001 | 3,9200 | -2,97% | 3,8400 | 4,0000 | 3,7200 | 67.960 | 261.071,81 |
| 02/2/2001 | 4,0400 | -1,94% | 4,0000 | 4,0800 | 3,9400 | 11.030 | 44.036,39 |
| 01/2/2001 | 4,1200 | -0,96% | 4,0200 | 4,1400 | 4,0200 | 14.250 | 58.121,61 |
| 31/1/2001 | 4,1600 | 0,97% | 4,2200 | 4,2400 | 4,0400 | 31.880 | 132.287,40 |
| 30/1/2001 | 4,1200 | 0,49% | 4,1200 | 4,2000 | 3,9400 | 40.500 | 166.674,98 |
| 29/1/2001 | 4,1000 | -0,97% | 3,9400 | 4,2000 | 3,9200 | 22.560 | 91.748,79 |
| 26/1/2001 | 4,1400 | -1,43% | 4,2200 | 4,3600 | 4,1000 | 15.770 | 66.990,61 |
| 25/1/2001 | 4,2000 | 2,44% | 3,8400 | 4,3400 | 3,8400 | 122.200 | 504.003,23 |
| 24/1/2001 | 4,1000 | -2,84% | 4,2800 | 4,3400 | 4,0000 | 18.440 | 76.017,40 |
| 23/1/2001 | 4,2200 | -1,40% | 4,2600 | 4,2800 | 3,8200 | 51.310 | 211.277,42 |
| 22/1/2001 | 4,2800 | -10,08% | 4,5400 | 4,5600 | 4,2000 | 59.990 | 258.066,00 |
| 19/1/2001 | 4,7600 | -3,64% | 4,8400 | 4,8400 | 4,6400 | 28.660 | 136.035,01 |
| 18/1/2001 | 4,9400 | -2,37% | 5,0600 | 5,0600 | 4,8400 | 21.350 | 105.204,99 |
| 17/1/2001 | 5,0600 | 2,43% | 4,8400 | 5,0800 | 4,8400 | 66.760 | 334.344,53 |
| 16/1/2001 | 4,9400 | -0,40% | 4,9600 | 4,9600 | 4,7200 | 56.320 | 275.985,00 |
| 15/1/2001 | 4,9600 | -5,70% | 5,2000 | 5,2000 | 4,8800 | 50.400 | 253.928,80 |
| 12/1/2001 | 5,2600 | -1,87% | 5,4200 | 5,5000 | 5,1000 | 113.210 | 601.207,92 |
| 11/1/2001 | 5,3600 | 7,20% | 4,9200 | 5,5000 | 4,9200 | 278.630 | ,00 |
| 10/1/2001 | 5,0000 | 4,60% | 4,7600 | 5,0000 | 4,7600 | 103.625 | ,00 |
| 09/1/2001 | 4,7800 | 8,14% | 4,0600 | 4,8200 | 4,0600 | 269.290 | ,00 |
| 08/1/2001 | 4,4200 | -6,36% | 4,6800 | 4,7000 | 4,3000 | 91.910 | ,00 |
| 05/1/2001 | 4,7200 | -2,07% | 4,7200 | 4,8000 | 4,6600 | 131.930 | ,00 |
| 04/1/2001 | 4,8200 | -0,41% | 4,8200 | 4,8800 | 4,6800 | 133.910 | ,00 |
| 03/1/2001 | 4,8400 | 0,00% | 4,8200 | 4,9800 | 4,8200 | 124.240 | ,00 |
| 29/12/2000 | 4,8400 | -2,42% | 4,8000 | 4,9300 | 4,8000 | 124.265 | ,00 |
| 28/12/2000 | 4,9600 | 0,00% | 4,9400 | 4,9700 | 4,8700 | 142.170 | ,00 |
| 27/12/2000 | 4,9600 | 1,43% | 4,8000 | 5,0200 | 4,8000 | 127.320 | ,00 |
| 22/12/2000 | 4,8900 | 1,24% | 4,7100 | 5,0600 | 4,7100 | 192.510 | ,00 |
| 21/12/2000 | 4,8300 | 2,55% | 4,5500 | 5,0200 | 4,5500 | 297.315 | ,00 |
| 20/12/2000 | 4,7100 | 0,21% | 4,4900 | 4,8400 | 4,4000 | 442.410 | ,00 |
| 19/12/2000 | 4,7000 | -10,31% | 5,2800 | 5,2800 | 4,6400 | 479.040 | ,00 |
| 18/12/2000 | 5,2400 | 5,43% | 4,8600 | 5,3000 | 4,8600 | 972.880 | ,00 |
| 15/12/2000 | 4,9700 | 7,11% | 4,7700 | 5,1800 | 4,6100 | 962.830 | ,00 |
| 14/12/2000 | 4,6400 | 11,81% | 3,9800 | 4,6400 | 3,9600 | 958.340 | ,00 |
| 13/12/2000 | 4,1500 | 2,47% | 4,0100 | 4,3300 | 4,0100 | 681.255 | ,00 |
| 12/12/2000 | 4,0500 | 9,46% | 3,7600 | 4,1400 | 3,5800 | 780.610 | ,00 |
| 11/12/2000 | 3,7000 | 12,12% | 3,4000 | 3,7000 | 3,3700 | 410.060 | ,00 |
| 08/12/2000 | 3,3000 | 5,43% | 3,1400 | 3,3600 | 3,1100 | 184.410 | ,00 |
| 07/12/2000 | 3,1300 | -1,26% | 3,1500 | 3,1500 | 3,0200 | 38.400 | ,00 |
| 06/12/2000 | 3,1700 | 4,28% | 3,1300 | 3,2000 | 3,0400 | 53.960 | ,00 |
| 05/12/2000 | 3,0400 | -3,18% | 3,1700 | 3,2100 | 2,9600 | 54.330 | ,00 |
| 04/12/2000 | 3,1400 | 7,17% | 3,0400 | 3,1500 | 3,0100 | 66.010 | ,00 |
| 01/12/2000 | 2,9300 | 7,72% | 2,6600 | 3,0100 | 2,6600 | 87.980 | ,00 |
| 30/11/2000 | 2,7200 | -2,86% | 2,6400 | 2,8500 | 2,6400 | 42.050 | ,00 |
| 29/11/2000 | 2,8000 | -0,71% | 2,8500 | 2,9200 | 2,7600 | 37.620 | ,00 |
| 28/11/2000 | 2,8200 | -4,73% | 2,7900 | 2,9300 | 2,7700 | 37.540 | ,00 |
| 27/11/2000 | 2,9600 | -2,95% | 3,0800 | 3,0800 | 2,9100 | 17.820 | ,00 |
| 24/11/2000 | 3,0500 | 3,39% | 3,0200 | 3,0800 | 2,9600 | 29.700 | ,00 |
| 23/11/2000 | 2,9500 | -1,99% | 3,0100 | 3,0200 | 2,9200 | 51.480 | ,00 |
| 22/11/2000 | 3,0100 | -4,14% | 3,1400 | 3,2000 | 2,9900 | 53.200 | ,00 |
| 21/11/2000 | 3,1400 | 2,95% | 3,0500 | 3,1500 | 3,0100 | 29.740 | ,00 |
| 20/11/2000 | 3,0500 | -3,79% | 3,0100 | 3,2100 | 3,0100 | 35.020 | ,00 |
| 17/11/2000 | 3,1700 | -0,94% | 3,2000 | 3,2600 | 3,1100 | 21.190 | ,00 |
| 16/11/2000 | 3,2000 | 0,00% | 3,2300 | 3,2600 | 3,1100 | 33.270 | ,00 |
| 15/11/2000 | 3,2000 | 0,00% | 3,2700 | 3,3300 | 3,1400 | 52.500 | ,00 |
| 14/11/2000 | 3,2000 | -0,31% | 3,0700 | 3,3200 | 3,0700 | 332.470 | ,00 |
| 13/11/2000 | 3,2100 | -2,73% | 3,2400 | 3,2600 | 3,1400 | 50.150 | ,00 |
| 10/11/2000 | 3,3000 | -1,79% | 3,2900 | 3,3900 | 3,2400 | 31.860 | ,00 |
| 09/11/2000 | 3,3600 | -1,18% | 3,4300 | 3,4300 | 3,2600 | 36.420 | ,00 |
| 08/11/2000 | 3,4000 | 0,00% | 3,4500 | 3,4500 | 3,2900 | 49.100 | ,00 |
| 07/11/2000 | 3,4000 | -0,87% | 3,4800 | 3,4800 | 3,3500 | 40.835 | ,00 |
| 06/11/2000 | 3,4300 | -0,87% | 3,4900 | 3,4900 | 3,3500 | 41.924 | ,00 |
| 03/11/2000 | 3,4600 | 2,67% | 3,3700 | 3,4900 | 3,2900 | 56.060 | ,00 |
| 02/11/2000 | 3,3700 | -3,16% | 3,5100 | 3,5100 | 3,2700 | 86.090 | ,00 |
| 01/11/2000 | 3,4800 | 6,75% | 3,3500 | 3,5100 | 3,3000 | 140.560 | ,00 |
| 31/10/2000 | 3,2600 | 3,82% | 3,1700 | 3,2900 | 3,1400 | 55.400 | ,00 |
| 30/10/2000 | 3,1400 | -2,79% | 3,2300 | 3,2900 | 3,0800 | 65.050 | ,00 |
| 27/10/2000 | 3,2300 | 0,62% | 3,2400 | 3,3600 | 3,1400 | 76.570 | ,00 |
| 26/10/2000 | 3,2100 | 0,00% | 3,1000 | 3,2600 | 3,0700 | 88.550 | ,00 |
| 25/10/2000 | 3,2100 | 0,00% | 3,1700 | 3,2900 | 3,1100 | 107.260 | ,00 |
| 24/10/2000 | 3,2100 | -0,62% | 3,2100 | 3,2600 | 3,0500 | 74.540 | ,00 |
| 23/10/2000 | 3,2300 | -5,00% | 3,3500 | 3,4000 | 3,1700 | 66.940 | ,00 |
| 20/10/2000 | 3,4000 | 2,10% | 3,4200 | 3,4800 | 3,3300 | 76.440 | ,00 |
| 19/10/2000 | 3,3300 | 8,12% | 3,0800 | 3,3600 | 3,0800 | 80.960 | ,00 |
| 18/10/2000 | 3,0800 | -0,65% | 2,9900 | 3,1500 | 2,9500 | 68.685 | ,00 |
| 17/10/2000 | 3,1000 | -5,20% | 3,2900 | 3,2900 | 3,0500 | 32.090 | ,00 |
| 16/10/2000 | 3,2700 | 6,51% | 3,2300 | 3,2900 | 3,1100 | 51.000 | ,00 |
| 13/10/2000 | 3,0700 | -6,69% | 2,9900 | 3,1400 | 2,9900 | 95.580 | ,00 |
| 12/10/2000 | 3,2900 | -7,32% | 3,4600 | 3,5100 | 3,1300 | 225.720 | ,00 |
| 11/10/2000 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,4600 | 49.660 | ,00 |
| 10/10/2000 | 3,6000 | -4,26% | 3,6700 | 3,7300 | 3,5700 | 42.090 | ,00 |
| 09/10/2000 | 3,7600 | -4,08% | 3,8900 | 3,9300 | 3,5400 | 83.250 | ,00 |
| 06/10/2000 | 3,9200 | 0,77% | 3,8600 | 3,9200 | 3,7700 | 58.590 | ,00 |
| 05/10/2000 | 3,8900 | -1,77% | 3,9600 | 4,1100 | 3,8400 | 41.120 | ,00 |
| 04/10/2000 | 3,9600 | -1,25% | 3,9300 | 4,0500 | 3,8900 | 65.920 | ,00 |
| 03/10/2000 | 4,0100 | -3,37% | 4,1100 | 4,1800 | 3,9900 | 68.970 | ,00 |
| 02/10/2000 | 4,1500 | 3,49% | 4,0600 | 4,1800 | 3,9600 | 84.790 | ,00 |
| 29/9/2000 | 4,0100 | 2,04% | 3,9300 | 4,0400 | 3,9000 | 52.560 | ,00 |
| 28/9/2000 | 3,9300 | -1,50% | 3,9900 | 4,0400 | 3,9300 | 36.990 | ,00 |
| 27/9/2000 | 3,9900 | 2,57% | 4,0600 | 4,0800 | 3,9200 | 82.750 | ,00 |
| 26/9/2000 | 3,8900 | -1,77% | 3,9600 | 4,0200 | 3,8300 | 39.870 | ,00 |
| 25/9/2000 | 3,9600 | -0,50% | 3,9600 | 4,0800 | 3,9300 | 28.990 | ,00 |
| 22/9/2000 | 3,9800 | 0,00% | 3,9800 | 4,0500 | 3,8900 | 35.900 | ,00 |
| 21/9/2000 | 3,9800 | -1,00% | 4,0200 | 4,0200 | 3,9200 | 61.230 | ,00 |
| 20/9/2000 | 4,0200 | -2,19% | 4,1400 | 4,1500 | 3,9900 | 29.740 | ,00 |
| 19/9/2000 | 4,1100 | -0,96% | 4,0800 | 4,2000 | 4,0200 | 63.400 | ,00 |
| 18/9/2000 | 4,1500 | -3,71% | 4,1700 | 4,2400 | 4,0200 | 38.570 | ,00 |
| 15/9/2000 | 4,3100 | -1,82% | 4,4000 | 4,4600 | 4,2400 | 83.986 | ,00 |
| 14/9/2000 | 4,3900 | 8,13% | 4,1800 | 4,4300 | 3,9900 | 154.190 | ,00 |
| 13/9/2000 | 4,0600 | -1,22% | 4,1100 | 4,2300 | 3,9900 | 67.210 | ,00 |
| 12/9/2000 | 4,1100 | -7,22% | 4,3300 | 4,3300 | 4,0400 | 88.480 | ,00 |
| 11/9/2000 | 4,4300 | -4,53% | 4,6700 | 4,6800 | 4,4200 | 134.720 | ,00 |
| 08/9/2000 | 4,6400 | 6,18% | 4,4000 | 4,7000 | 4,4000 | 178.740 | ,00 |
| 07/9/2000 | 4,3700 | 2,34% | 4,2700 | 4,5300 | 4,1700 | 159.050 | ,00 |
| 06/9/2000 | 4,2700 | 3,14% | 4,1400 | 4,3400 | 4,1200 | 151.870 | ,00 |
| 05/9/2000 | 4,1400 | 2,48% | 4,0900 | 4,2000 | 4,0100 | 84.420 | ,00 |
| 04/9/2000 | 4,0400 | -4,72% | 4,2400 | 4,2400 | 3,9600 | 70.030 | ,00 |
| 01/9/2000 | 4,2400 | -0,70% | 4,3100 | 4,3300 | 4,1100 | 71.560 | ,00 |
| 31/8/2000 | 4,2700 | 5,17% | 4,0200 | 4,3400 | 4,0200 | 82.330 | ,00 |
| 30/8/2000 | 4,0600 | -2,17% | 4,2100 | 4,2100 | 3,9000 | 103.000 | ,00 |
| 29/8/2000 | 4,1500 | 0,24% | 4,1100 | 4,2800 | 4,0400 | 51.180 | ,00 |
| 28/8/2000 | 4,1400 | -2,82% | 4,4300 | 4,4300 | 4,1200 | 47.440 | ,00 |
| 25/8/2000 | 4,2600 | -2,52% | 4,2100 | 4,4000 | 4,2100 | 20.450 | ,00 |
| 24/8/2000 | 4,3700 | -2,46% | 4,4600 | 4,4600 | 4,3700 | 24.530 | ,00 |
| 23/8/2000 | 4,4800 | 0,00% | 4,5200 | 4,5800 | 4,4000 | 29.960 | ,00 |
| 22/8/2000 | 4,4800 | 0,00% | 4,3900 | 4,5300 | 4,3900 | 12.424 | ,00 |
| 21/8/2000 | 4,4800 | 0,00% | 4,5200 | 4,6400 | 4,3700 | 19.130 | ,00 |
| 18/8/2000 | 4,4800 | -0,44% | 4,5300 | 4,6500 | 4,4300 | 27.890 | ,00 |
| 17/8/2000 | 4,5000 | -0,44% | 4,2700 | 4,5800 | 4,2700 | 17.710 | ,00 |
| 16/8/2000 | 4,5200 | -4,03% | 4,7200 | 4,7200 | 4,1700 | 42.380 | ,00 |
| 14/8/2000 | 4,7100 | 2,61% | 4,6500 | 4,7800 | 4,5900 | 37.920 | ,00 |
| 11/8/2000 | 4,5900 | 2,46% | 4,3100 | 4,6400 | 4,3100 | 46.130 | ,00 |
| 10/8/2000 | 4,4800 | -1,10% | 4,4000 | 4,6400 | 4,2100 | 75.490 | ,00 |
| 09/8/2000 | 4,5300 | -3,00% | 4,8300 | 4,8300 | 4,3700 | 56.190 | ,00 |
| 08/8/2000 | 4,6700 | 0,65% | 4,5600 | 4,7500 | 4,5200 | 49.136 | ,00 |
| 07/8/2000 | 4,6400 | -5,69% | 4,9200 | 4,9400 | 4,4900 | 46.920 | ,00 |
| 04/8/2000 | 4,9200 | 0,61% | 4,9200 | 4,9600 | 4,7500 | 22.480 | ,00 |
| 03/8/2000 | 4,8900 | -2,00% | 5,0600 | 5,0800 | 4,8700 | 24.180 | ,00 |
| 02/8/2000 | 4,9900 | 1,01% | 4,8600 | 5,0600 | 4,8600 | 37.590 | ,00 |
| 01/8/2000 | 4,9400 | 3,35% | 4,8400 | 4,9400 | 4,8100 | 25.240 | ,00 |
| 31/7/2000 | 4,7800 | -0,62% | 4,8700 | 5,0800 | 4,7800 | 36.410 | ,00 |
| 28/7/2000 | 4,8100 | 0,00% | 4,8600 | 4,9300 | 4,7700 | 65.520 | ,00 |
| 27/7/2000 | 4,8100 | -0,41% | 4,9000 | 4,9200 | 4,7800 | 24.590 | ,00 |
| 26/7/2000 | 4,8300 | -1,23% | 4,8100 | 4,8900 | 4,7700 | 17.350 | ,00 |
| 25/7/2000 | 4,8900 | -2,00% | 4,9900 | 4,9900 | 4,8100 | 26.990 | ,00 |
| 24/7/2000 | 4,9900 | -1,38% | 5,1700 | 5,1700 | 4,9300 | 13.470 | ,00 |
| 21/7/2000 | 5,0600 | 1,20% | 5,1100 | 5,1100 | 4,9600 | 43.650 | ,00 |
| 20/7/2000 | 5,0000 | -2,72% | 5,0800 | 5,1100 | 4,9200 | 42.800 | ,00 |
| 19/7/2000 | 5,1400 | -2,65% | 4,9400 | 5,2500 | 4,9400 | 42.335 | ,00 |
| 18/7/2000 | 5,2800 | 0,57% | 5,2500 | 5,3400 | 5,1800 | 45.010 | ,00 |
| 17/7/2000 | 5,2500 | 3,35% | 5,2100 | 5,2700 | 5,0500 | 52.350 | ,00 |
| 14/7/2000 | 5,0800 | 2,83% | 5,0500 | 5,1400 | 4,9600 | 90.323 | ,00 |
| 13/7/2000 | 4,9400 | 2,92% | 4,8300 | 4,9600 | 4,8000 | 59.400 | ,00 |
| 12/7/2000 | 4,8000 | -1,84% | 4,9600 | 4,9900 | 4,8000 | 34.071 | ,00 |
| 11/7/2000 | 4,8900 | 1,66% | 4,8700 | 4,9700 | 4,7500 | 27.380 | ,00 |
| 10/7/2000 | 4,8100 | -0,41% | 4,7800 | 4,9400 | 4,7400 | 31.680 | ,00 |
| 07/7/2000 | 4,8300 | 0,42% | 5,2800 | 5,2800 | 4,6800 | 58.630 | ,00 |
| 06/7/2000 | 4,8100 | -4,18% | 4,9900 | 5,1200 | 4,8000 | 40.960 | ,00 |
| 05/7/2000 | 5,0200 | 5,91% | 4,8700 | 5,0800 | 4,7500 | 53.690 | ,00 |
| 04/7/2000 | 4,7400 | -0,21% | 4,8700 | 4,8700 | 4,7000 | 41.640 | ,00 |
| 03/7/2000 | 4,7500 | -1,86% | 4,8400 | 4,8700 | 4,7200 | 32.700 | ,00 |
| 30/6/2000 | 4,8400 | -0,62% | 5,0200 | 5,0500 | 4,8100 | 26.390 | ,00 |
| 29/6/2000 | 4,8700 | -2,60% | 5,0000 | 5,1100 | 4,8400 | 37.170 | ,00 |
| 28/6/2000 | 5,0000 | -4,03% | 5,2800 | 5,4300 | 5,0000 | 200.930 | ,00 |
| 27/6/2000 | 5,2100 | 9,00% | 4,9400 | 5,2500 | 4,8300 | 85.790 | ,00 |
| 26/6/2000 | 4,7800 | -5,91% | 4,9900 | 4,9900 | 4,6100 | 69.460 | ,00 |
| 23/6/2000 | 5,0800 | -0,59% | 5,2200 | 5,2800 | 5,0300 | 47.790 | ,00 |
| 22/6/2000 | 5,1100 | -2,11% | 5,3700 | 5,4100 | 4,9900 | 59.910 | ,00 |
| 21/6/2000 | 5,2200 | -2,79% | 5,3700 | 5,3700 | 5,0600 | 59.290 | ,00 |
| 20/6/2000 | 5,3700 | -3,94% | 5,5200 | 5,7500 | 5,3400 | 36.350 | ,00 |
| 16/6/2000 | 5,5900 | -1,58% | 5,6800 | 5,6800 | 5,5200 | 45.850 | ,00 |
| 15/6/2000 | 5,6800 | 1,25% | 5,7200 | 5,7800 | 5,5200 | 53.200 | ,00 |
| 14/6/2000 | 5,6100 | 4,66% | 5,5000 | 5,6600 | 5,2500 | 85.920 | ,00 |
| 13/6/2000 | 5,3600 | -2,01% | 5,3700 | 5,5800 | 5,1700 | 67.350 | ,00 |
| 12/6/2000 | 5,4700 | -2,67% | 5,7500 | 5,7700 | 5,4100 | 61.900 | ,00 |
| 09/6/2000 | 5,6200 | -0,71% | 5,7700 | 5,7800 | 5,5800 | 83.320 | ,00 |
| 08/6/2000 | 5,6600 | 4,04% | 5,4300 | 5,7200 | 5,3100 | 110.630 | ,00 |
| 07/6/2000 | 5,4400 | -5,72% | 5,7200 | 5,7200 | 5,3700 | 108.390 | ,00 |
| 06/6/2000 | 5,7700 | -1,70% | 5,6900 | 5,8700 | 5,6500 | 97.440 | ,00 |
| 05/6/2000 | 5,8700 | -2,17% | 5,9600 | 6,0500 | 5,8500 | 96.560 | ,00 |
| 02/6/2000 | 6,0000 | -0,50% | 6,0300 | 6,2500 | 5,9600 | 98.790 | ,00 |
| 01/6/2000 | 6,0300 | -3,52% | 6,2500 | 6,4000 | 6,0200 | 71.250 | ,00 |
| 31/5/2000 | 6,2500 | 0,97% | 6,4900 | 6,5000 | 6,2200 | 181.950 | ,00 |
| 30/5/2000 | 6,1900 | 0,16% | 6,2900 | 6,3400 | 5,9300 | 124.410 | ,00 |
| 29/5/2000 | 6,1800 | 0,82% | 6,1300 | 6,5400 | 6,1300 | 353.230 | ,00 |
| 26/5/2000 | 6,1300 | 4,79% | 5,9000 | 6,1500 | 5,7200 | 239.390 | ,00 |
| 25/5/2000 | 5,8500 | 3,54% | 5,7100 | 6,0300 | 5,6900 | 109.480 | ,00 |
| 24/5/2000 | 5,6500 | -5,20% | 5,7500 | 5,8700 | 5,4600 | 162.340 | ,00 |
| 23/5/2000 | 5,9600 | -1,16% | 5,9000 | 6,1600 | 5,7500 | 194.940 | ,00 |
| 22/5/2000 | 6,0300 | -8,64% | 6,5700 | 6,6300 | 5,9900 | 228.010 | ,00 |
| 19/5/2000 | 6,6000 | 0,92% | 6,7200 | 6,9000 | 6,1600 | 421.300 | ,00 |
| 18/5/2000 | 6,5400 | 5,65% | 6,3100 | 6,6600 | 6,1300 | 472.400 | ,00 |
| 17/5/2000 | 6,1900 | 7,65% | 5,7200 | 6,2900 | 5,6900 | 367.610 | ,00 |
| 16/5/2000 | 5,7500 | -0,35% | 5,7700 | 5,9700 | 5,5200 | 242.170 | ,00 |
| 15/5/2000 | 5,7700 | -3,35% | 6,1000 | 6,1300 | 5,5900 | 220.530 | ,00 |
| 12/5/2000 | 5,9700 | 0,67% | 6,2800 | 6,2900 | 5,9300 | 334.390 | ,00 |
| 11/5/2000 | 5,9300 | 3,31% | 5,7200 | 6,1900 | 5,4400 | 334.750 | ,00 |
| 10/5/2000 | 5,7400 | 9,96% | 5,2100 | 5,7400 | 5,1900 | 354.170 | ,00 |
| 09/5/2000 | 5,2200 | 3,37% | 5,0500 | 5,3400 | 4,9300 | 234.996 | ,00 |
| 08/5/2000 | 5,0500 | 2,43% | 5,0300 | 5,2500 | 4,9300 | 190.170 | ,00 |
| 05/5/2000 | 4,9300 | 3,79% | 4,7500 | 5,0300 | 4,7500 | 210.510 | ,00 |
| 04/5/2000 | 4,7500 | 8,20% | 4,2800 | 4,8100 | 4,2100 | 401.285 | ,00 |
| 03/5/2000 | 4,3900 | -1,57% | 4,5200 | 4,6400 | 4,2300 | 160.429 | ,00 |
| 02/5/2000 | 4,4600 | 1,59% | 4,4900 | 4,5200 | 4,3000 | 20.420 | ,00 |
| 27/4/2000 | 4,3900 | 2,57% | 4,2800 | 4,4000 | 4,1100 | 50.870 | ,00 |
| 26/4/2000 | 4,2800 | -2,73% | 4,3400 | 4,5300 | 4,2100 | 25.699 | ,00 |
| 25/4/2000 | 4,4000 | -5,58% | 4,6600 | 4,6600 | 4,3700 | 17.439 | ,00 |
| 24/4/2000 | 4,6600 | -1,89% | 4,9300 | 4,9300 | 4,6300 | 31.049 | ,00 |
| 21/4/2000 | 4,7500 | 2,59% | 4,7400 | 4,9000 | 4,6900 | 25.129 | ,00 |
| 20/4/2000 | 4,6300 | 0,65% | 4,6800 | 4,9100 | 4,6000 | 33.259 | ,00 |
| 19/4/2000 | 4,6000 | 9,79% | 4,3800 | 4,6000 | 4,2500 | 49.109 | ,00 |
| 18/4/2000 | 4,1900 | -2,78% | 4,6300 | 4,6600 | 4,1200 | 73.179 | ,00 |
| 17/4/2000 | 4,3100 | -9,83% | 4,4100 | 4,5500 | 4,3100 | 290.279 | ,00 |
| 14/4/2000 | 4,7800 | -5,16% | 4,8400 | 4,9300 | 4,5500 | 49.399 | ,00 |
| 13/4/2000 | 5,0400 | -5,62% | 5,3400 | 5,3400 | 5,0000 | 31.089 | ,00 |
| 12/4/2000 | 5,3400 | -0,19% | 5,2800 | 5,4600 | 5,2200 | 29.109 | ,00 |
| 11/4/2000 | 5,3500 | -3,25% | 5,5300 | 5,5300 | 5,1900 | 34.059 | ,00 |
| 10/4/2000 | 5,5300 | -2,64% | 5,8100 | 5,9500 | 5,3400 | 14.600 | ,00 |
| 07/4/2000 | 5,6800 | 7,37% | 5,4300 | 5,7200 | 5,3700 | 55.079 | ,00 |
| 06/4/2000 | 5,2900 | 0,00% | 5,2800 | 5,3200 | 5,2200 | 28.339 | ,00 |
| 05/4/2000 | 5,2900 | -1,12% | 5,2800 | 5,4300 | 5,1300 | 87.719 | ,00 |
| 04/4/2000 | 5,3500 | -1,65% | 5,4800 | 5,5000 | 5,2800 | 41.508 | ,00 |
| 03/4/2000 | 5,4400 | 0,18% | 5,4800 | 5,7100 | 5,3500 | 19.239 | ,00 |
| 31/3/2000 | 5,4300 | -0,73% | 5,4700 | 5,4700 | 5,1700 | 40.600 | ,00 |
| 30/3/2000 | 5,4700 | -0,55% | 5,5000 | 5,8100 | 5,3100 | 50.018 | ,00 |
| 29/3/2000 | 5,5000 | 9,56% | 5,1400 | 5,5200 | 5,1200 | 63.920 | ,00 |
| 28/3/2000 | 5,0200 | -6,52% | 5,4100 | 5,4900 | 4,8400 | 49.020 | ,00 |
| 27/3/2000 | 5,3700 | -2,19% | 5,6900 | 5,6900 | 5,2800 | 42.590 | ,00 |
| 24/3/2000 | 5,4900 | 0,92% | 5,6900 | 5,6900 | 5,2800 | 53.670 | ,00 |
| 23/3/2000 | 5,4400 | -4,23% | 5,6800 | 5,6800 | 5,3100 | 105.170 | ,00 |
| 22/3/2000 | 5,6800 | -5,80% | 6,0300 | 6,2700 | 5,4400 | 79.890 | ,00 |
| 21/3/2000 | 6,0300 | -8,08% | 6,5600 | 6,5600 | 5,9700 | 59.480 | ,00 |
| 20/3/2000 | 6,5600 | 0,61% | 6,7500 | 6,7800 | 6,1600 | 66.190 | ,00 |
| 17/3/2000 | 6,5200 | 9,76% | 6,2800 | 6,5300 | 6,1600 | 82.970 | ,00 |
| 16/3/2000 | 5,9400 | 9,80% | 5,7700 | 5,9400 | 5,4900 | 82.740 | ,00 |
| 15/3/2000 | 5,4100 | -5,75% | 5,4300 | 5,9100 | 5,1700 | 43.360 | ,00 |
| 14/3/2000 | 5,7400 | -8,60% | 6,4300 | 6,4300 | 5,6600 | 58.420 | ,00 |
| 10/3/2000 | 6,2800 | -5,99% | 6,7500 | 6,7500 | 6,1800 | 32.970 | ,00 |
| 09/3/2000 | 6,6800 | 2,77% | 6,8100 | 7,0100 | 6,3100 | 66.490 | ,00 |
| 08/3/2000 | 6,5000 | -4,55% | 6,2700 | 6,5700 | 6,2700 | 33.060 | ,00 |
| 07/3/2000 | 6,8100 | -9,32% | 7,5600 | 7,5600 | 6,7600 | 39.690 | ,00 |
| 06/3/2000 | 7,5100 | -0,66% | 7,5600 | 7,9200 | 7,4000 | 30.600 | ,00 |
| 03/3/2000 | 7,5600 | -1,43% | 7,8900 | 8,1300 | 7,4000 | 42.910 | ,00 |
| 02/3/2000 | 7,6700 | 8,95% | 7,1600 | 7,7500 | 7,1300 | 98.450 | ,00 |
| 01/3/2000 | 7,0400 | 1,15% | 7,3200 | 7,3200 | 6,9600 | 12.740 | ,00 |
| 29/2/2000 | 6,9600 | -2,38% | 7,1300 | 7,4100 | 6,6200 | 33.125 | ,00 |
| 28/2/2000 | 7,1300 | -8,35% | 7,6400 | 7,9200 | 7,0000 | 39.180 | ,00 |
| 25/2/2000 | 7,7800 | 1,97% | 7,9200 | 8,0400 | 7,7200 | 40.100 | ,00 |
| 24/2/2000 | 7,6300 | 0,00% | 7,8700 | 7,9200 | 7,4800 | 46.320 | ,00 |
| 23/2/2000 | 7,6300 | 0,13% | 7,7300 | 7,9200 | 7,4500 | 44.690 | ,00 |
| 22/2/2000 | 7,6200 | -7,07% | 7,6600 | 8,0100 | 7,4000 | 79.990 | ,00 |
| 21/2/2000 | 8,2000 | -3,19% | 8,4700 | 8,8000 | 8,0700 | 74.440 | ,00 |
| 18/2/2000 | 8,4700 | -0,94% | 8,6600 | 8,6600 | 8,2400 | 166.959 | ,00 |
| 17/2/2000 | 8,5500 | -0,93% | 8,6900 | 8,7200 | 8,0700 | 139.208 | ,00 |
| 16/2/2000 | 8,6300 | -3,25% | 8,8300 | 8,8300 | 8,5000 | 47.156 | ,00 |
| 15/2/2000 | 8,9200 | -4,09% | 9,0600 | 9,2500 | 8,8200 | 30.163 | ,00 |
| 14/2/2000 | 9,3000 | -1,17% | 9,1300 | 9,3100 | 8,8300 | 44.359 | ,00 |
| 11/2/2000 | 9,4100 | 0,00% | 9,2500 | 9,5600 | 9,2500 | 26.014 | ,00 |
| 10/2/2000 | 9,4100 | -1,16% | 9,2100 | 9,6700 | 9,2100 | 56.888 | ,00 |
| 09/2/2000 | 9,5200 | -3,64% | 10,0600 | 10,0600 | 9,2600 | 63.310 | ,00 |
| 08/2/2000 | 9,8800 | -1,98% | 10,0800 | 10,4300 | 9,6900 | 108.322 | ,00 |
| 07/2/2000 | 10,0800 | 3,49% | 9,8200 | 10,3000 | 9,7100 | 251.960 | ,00 |
| 04/2/2000 | 9,7400 | 1,99% | 9,5500 | 10,0100 | 9,4400 | 117.786 | ,00 |
| 03/2/2000 | 9,5500 | 1,49% | 9,4400 | 9,6700 | 9,1900 | 67.424 | ,00 |
| 02/2/2000 | 9,4100 | 4,44% | 9,0600 | 9,5300 | 8,8100 | 101.073 | ,00 |
| 01/2/2000 | 9,0100 | 2,74% | 8,7000 | 9,0500 | 8,6900 | 55.291 | ,00 |
| 31/1/2000 | 8,7700 | -0,23% | 8,8900 | 8,8900 | 8,5700 | 41.865 | ,00 |
| 28/1/2000 | 8,7900 | 3,17% | 9,0000 | 9,0000 | 8,5700 | 46.177 | ,00 |
| 27/1/2000 | 8,5200 | -1,73% | 8,6700 | 8,7500 | 8,2600 | 67.739 | ,00 |
| 26/1/2000 | 8,6700 | -4,52% | 9,0800 | 9,2400 | 8,4500 | 75.292 | ,00 |
| 25/1/2000 | 9,0800 | -3,20% | 8,8900 | 9,2900 | 8,8900 | 55.548 | ,00 |
| 24/1/2000 | 9,3800 | -1,47% | 9,5700 | 9,7500 | 9,3200 | 54.219 | ,00 |
| 21/1/2000 | 9,5200 | -0,94% | 9,8000 | 9,8200 | 9,3900 | 129.630 | ,00 |
| 20/1/2000 | 9,6100 | 0,95% | 9,3400 | 9,9300 | 9,3400 | 80.676 | ,00 |
| 19/1/2000 | 9,5200 | -4,61% | 9,6900 | 9,9100 | 9,2800 | 125.595 | ,00 |
| 18/1/2000 | 9,9800 | 0,20% | 10,3100 | 10,3100 | 9,7500 | 192.449 | ,00 |
| 17/1/2000 | 9,9600 | 7,56% | 10,0000 | 10,0000 | 9,4700 | 214.104 | ,00 |
| 14/1/2000 | 9,2600 | 3,58% | 9,1800 | 9,3300 | 8,9400 | 57.925 | ,00 |
| 13/1/2000 | 8,9400 | -0,22% | 8,9400 | 9,2400 | 8,6900 | 71.399 | ,00 |
| 12/1/2000 | 8,9600 | 0,34% | 8,5700 | 9,3100 | 8,4300 | 44.499 | ,00 |
| 11/1/2000 | 8,9300 | -7,27% | 9,3100 | 9,5300 | 8,8700 | 88.275 | ,00 |
| 10/1/2000 | 9,6300 | 2,99% | 9,9100 | 9,9100 | 9,2200 | 232.099 | ,00 |
| 07/1/2000 | 9,3500 | 6,49% | 9,2900 | 9,4800 | 8,8700 | 81.655 | ,00 |
| 05/1/2000 | 8,7800 | -7,38% | 8,7400 | 9,0600 | 8,7200 | 83.380 | ,00 |
| 04/1/2000 | 9,4800 | -4,15% | 9,4700 | 9,8800 | 9,4300 | 94.182 | ,00 |
| 03/1/2000 | 9,8900 | 7,73% | 9,6100 | 9,9100 | 9,5900 | 136.924 | ,00 |
| 30/12/1999 | 9,1800 | 7,12% | 8,7800 | 9,2400 | 8,7400 | 181.148 | ,00 |
| 29/12/1999 | 8,5700 | 5,93% | 8,6700 | 8,7400 | 7,8000 | 312.298 | ,00 |
| 28/12/1999 | 8,0900 | 7,87% | 8,0400 | 8,0900 | 7,9900 | 91.166 | ,00 |
| 27/12/1999 | 7,5000 | 8,07% | 7,0500 | 7,5000 | 6,9400 | 33.030 | ,00 |
| 24/12/1999 | 6,9400 | -6,97% | 6,8700 | 7,6000 | 6,8700 | 128.509 | ,00 |
| 23/12/1999 | 7,4600 | -8,01% | 8,4300 | 8,4300 | 7,4600 | 180.281 | ,00 |
| 22/12/1999 | 8,1100 | 0,62% | 7,9300 | 8,4300 | 7,5800 | 82.541 | ,00 |
| 21/12/1999 | 8,0600 | -7,57% | 8,7200 | 8,7200 | 8,0300 | 158.299 | ,00 |
| 20/12/1999 | 8,7200 | -5,42% | 9,4400 | 9,4400 | 8,4800 | 46.503 | ,00 |
| 17/12/1999 | 9,2200 | -2,23% | 9,5700 | 9,5700 | 8,8700 | 84.569 | ,00 |
| 16/12/1999 | 9,4300 | 0,00% | 9,9500 | 10,0500 | 9,3900 | 174.966 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 519 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 200 |
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 0,1900 | 68.094 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 3.619 |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 0,2100 | 1.669 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.698 |
| AEM | 6,1950 | 3,25 % | 0,1950 | 309.948 |
| ΜΠΕΛΑ | 31,2800 | 3,23 % | 0,9800 | 123.721 |
| ΣΑΝΜΕΖΖ | 0,2105 | 2,68 % | 0,0055 | 68.202 |
| ΒΟΣΥΣ | 2,3800 | 2,59 % | 0,0600 | 5.860 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,0000 | -1,92 % | -0,2350 | 17.488.982 |
| ΠΕΙΡ | 6,7720 | -1,02 % | -0,0700 | 15.177.488 |
| ΕΥΡΩΒ | 3,1450 | -1,22 % | -0,0390 | 13.434.316 |
| ΑΛΦΑ | 3,5020 | -0,45 % | -0,0160 | 12.780.300 |
| MTLN | 52,2000 | -1,79 % | -0,9500 | 8.431.109 |
| BOCHGR | 7,4200 | 0,54 % | 0,0400 | 7.136.838 |
| ΟΠΑΠ | 19,0000 | 1,23 % | 0,2300 | 4.840.704 |
| ΜΠΕΛΑ | 31,2800 | 3,23 % | 0,9800 | 3.814.603 |
| ΟΤΕ | 16,3200 | 0,18 % | 0,0300 | 3.747.978 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 3.522.154 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1450 | -1,22 % | 4.252.007 | 13,43εκ. |
| ΑΛΦΑ | 3,5020 | -0,45 % | 3.666.298 | 12,78εκ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,63 % | 3.347.410 | 210,7χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.452.219 | 2,98εκ. |
| ΠΕΙΡ | 6,7720 | -1,02 % | 2.248.993 | 15,18εκ. |
| ΕΤΕ | 12,0000 | -1,92 % | 1.454.111 | 17,49εκ. |
| BOCHGR | 7,4200 | 0,54 % | 958.005 | 7,14εκ. |
| ΑΔΜΗΕ | 3,1850 | -1,24 % | 830.692 | 2,62εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4255 | 1,79 % | 709.950 | 305,3χιλ. |
| CREDIA | 1,4180 | -2,21 % | 577.516 | 828,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 68.094 | 0,90 % |
| EIS | 1,2800 | -0,78 % | 89.780 | 0,59 % |
| ΤΖΚΑ | 1,4550 | -0,68 % | 17.099 | 0,56 % |
| AEM | 6,1950 | 3,25 % | 309.948 | 0,53 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.452.219 | 0,41 % |
| ΑΔΜΗΕ | 3,1850 | -1,24 % | 830.692 | 0,36 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 36.504 | 0,32 % |
| ΕΧΑΕ | 7,0200 | 0,43 % | 179.737 | 0,30 % |
| ΦΒΜΕΖΖ | 0,0626 | -0,63 % | 3.347.410 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,3100 | 8,96 % | 68.094 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.698 | 11,67 % |
| ΜΟΝΤΑ | 4,9700 | 4,41 % | 1.669 | 10,29 % |
| ΛΑΝΑΚ | 1,4300 | 0,70 % | 1.719 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 519 | 9,38 % |
| ΠΡΔ | 0,5650 | -0,88 % | 32.499 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 0,00 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2105 | 2,68 % | 68.202 | 7,07 % |
| ΜΙΓ | 4,2000 | -3,00 % | 31.772 | 6,70 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|