| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
Π.Γ. ΝΙΚΑΣ Α.Β.Ε. Ε. (ΝΙΚΑΣ)
1,2400 €
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 |
|---|---|---|---|---|---|---|---|
| 19/9/2000 | 89,8000 | -2,71% | 91,3000 | 92,3000 | 89,8000 | 2.461 | ,00 |
| 18/9/2000 | 92,3000 | -2,64% | 91,6000 | 93,2000 | 91,0000 | 1.577 | ,00 |
| 15/9/2000 | 94,8000 | -0,73% | 96,8000 | 98,9000 | 94,4000 | 3.220 | ,00 |
| 14/9/2000 | 95,5000 | 3,35% | 93,9000 | 97,4000 | 90,7000 | 6.535 | ,00 |
| 13/9/2000 | 92,4000 | 0,11% | 91,4000 | 94,5000 | 90,1000 | 3.614 | ,00 |
| 12/9/2000 | 92,3000 | -4,15% | 94,4000 | 96,8000 | 91,1000 | 2.683 | ,00 |
| 11/9/2000 | 96,3000 | -5,68% | 104,8000 | 104,9000 | 96,3000 | 5.205 | ,00 |
| 08/9/2000 | 102,1000 | 3,97% | 99,3000 | 106,8000 | 97,4000 | 12.239 | ,00 |
| 07/9/2000 | 98,2000 | 1,45% | 96,8000 | 99,6000 | 94,2000 | 5.879 | ,00 |
| 06/9/2000 | 96,8000 | 1,47% | 95,7000 | 98,3000 | 95,4000 | 8.639 | ,00 |
| 05/9/2000 | 95,4000 | 6,59% | 89,5000 | 95,8000 | 88,0000 | 13.713 | ,00 |
| 04/9/2000 | 89,5000 | 0,34% | 85,1000 | 90,4000 | 85,1000 | 4.260 | ,00 |
| 01/9/2000 | 89,2000 | 0,00% | 90,7000 | 91,0000 | 88,2000 | 3.954 | ,00 |
| 31/8/2000 | 89,2000 | 2,88% | 87,9000 | 90,7000 | 83,6000 | 4.999 | ,00 |
| 30/8/2000 | 86,7000 | -2,03% | 88,5000 | 90,7000 | 83,8000 | 3.057 | ,00 |
| 29/8/2000 | 88,5000 | 0,57% | 88,0000 | 91,0000 | 86,6000 | 2.845 | ,00 |
| 28/8/2000 | 88,0000 | -4,45% | 90,1000 | 91,9000 | 87,9000 | 2.278 | ,00 |
| 25/8/2000 | 92,1000 | -1,50% | 91,3000 | 93,3000 | 89,9000 | 2.352 | ,00 |
| 24/8/2000 | 93,5000 | 0,00% | 91,6000 | 95,1000 | 89,8000 | 1.898 | ,00 |
| 23/8/2000 | 93,5000 | 1,74% | 93,5000 | 95,1000 | 91,1000 | 4.779 | ,00 |
| 22/8/2000 | 91,9000 | 0,55% | 89,8000 | 92,3000 | 89,1000 | 4.039 | ,00 |
| 21/8/2000 | 91,4000 | -0,65% | 93,0000 | 93,0000 | 88,3000 | 3.517 | ,00 |
| 18/8/2000 | 92,0000 | 1,66% | 90,5000 | 92,7000 | 90,4000 | 2.800 | ,00 |
| 17/8/2000 | 90,5000 | 0,11% | 88,3000 | 91,0000 | 87,5000 | 2.611 | ,00 |
| 16/8/2000 | 90,4000 | -6,80% | 95,4000 | 95,4000 | 88,3000 | 4.299 | ,00 |
| 14/8/2000 | 97,0000 | 3,74% | 96,3000 | 98,0000 | 93,0000 | 3.531 | ,00 |
| 11/8/2000 | 93,5000 | 3,66% | 93,8000 | 93,8000 | 90,1000 | 4.115 | ,00 |
| 10/8/2000 | 90,2000 | -6,14% | 94,4000 | 94,4000 | 89,5000 | 2.046 | ,00 |
| 09/8/2000 | 96,1000 | -3,22% | 97,9000 | 102,7000 | 91,0000 | 3.391 | ,00 |
| 08/8/2000 | 99,3000 | 0,30% | 97,7000 | 101,1000 | 97,1000 | 1.530 | ,00 |
| 07/8/2000 | 99,0000 | -2,37% | 99,9000 | 100,7000 | 96,8000 | 3.883 | ,00 |
| 04/8/2000 | 101,4000 | -1,93% | 106,1000 | 106,1000 | 100,1000 | 1.962 | ,00 |
| 03/8/2000 | 103,4000 | -1,71% | 105,2000 | 106,5000 | 102,7000 | 2.069 | ,00 |
| 02/8/2000 | 105,2000 | -1,13% | 106,5000 | 109,9000 | 103,7000 | 3.066 | ,00 |
| 01/8/2000 | 106,4000 | 0,19% | 105,6000 | 108,0000 | 103,6000 | 2.049 | ,00 |
| 31/7/2000 | 106,2000 | -1,67% | 108,9000 | 109,8000 | 105,6000 | 1.292 | ,00 |
| 28/7/2000 | 108,0000 | 0,37% | 110,6000 | 110,6000 | 105,6000 | 1.647 | ,00 |
| 27/7/2000 | 107,6000 | -0,09% | 107,7000 | 110,9000 | 107,1000 | 1.605 | ,00 |
| 26/7/2000 | 107,7000 | -0,28% | 107,7000 | 108,6000 | 104,8000 | 1.828 | ,00 |
| 25/7/2000 | 108,0000 | -0,55% | 107,9000 | 109,5000 | 107,9000 | 2.078 | ,00 |
| 24/7/2000 | 108,6000 | 0,00% | 107,6000 | 110,6000 | 107,6000 | 1.955 | ,00 |
| 21/7/2000 | 108,6000 | 2,65% | 105,6000 | 110,9000 | 102,7000 | 11.937 | ,00 |
| 20/7/2000 | 105,8000 | 0,38% | 104,3000 | 106,5000 | 102,7000 | 1.663 | ,00 |
| 19/7/2000 | 105,4000 | -3,74% | 109,2000 | 109,2000 | 102,7000 | 2.427 | ,00 |
| 18/7/2000 | 109,5000 | -0,73% | 111,5000 | 112,4000 | 108,6000 | 3.553 | ,00 |
| 17/7/2000 | 110,3000 | 4,95% | 105,1000 | 111,4000 | 105,1000 | 2.984 | ,00 |
| 14/7/2000 | 105,1000 | 3,24% | 102,7000 | 106,5000 | 101,5000 | 2.259 | ,00 |
| 13/7/2000 | 101,8000 | -2,40% | 104,9000 | 104,9000 | 101,0000 | 1.336 | ,00 |
| 12/7/2000 | 104,3000 | 0,00% | 109,8000 | 109,8000 | 103,7000 | 1.884 | ,00 |
| 11/7/2000 | 104,3000 | 0,97% | 105,4000 | 106,7000 | 103,0000 | 1.460 | ,00 |
| 10/7/2000 | 103,3000 | 1,47% | 102,3000 | 106,2000 | 101,8000 | 2.518 | ,00 |
| 07/7/2000 | 101,8000 | -4,86% | 101,2000 | 108,6000 | 101,2000 | 4.422 | ,00 |
| 06/7/2000 | 107,0000 | -3,43% | 112,7000 | 113,9000 | 105,9000 | 2.269 | ,00 |
| 05/7/2000 | 110,8000 | 4,43% | 105,8000 | 111,5000 | 104,2000 | 2.847 | ,00 |
| 04/7/2000 | 106,1000 | -0,56% | 106,7000 | 113,0000 | 98,9000 | 1.394 | ,00 |
| 03/7/2000 | 106,7000 | -0,93% | 107,7000 | 109,3000 | 105,2000 | 1.590 | ,00 |
| 30/6/2000 | 107,7000 | -2,53% | 111,5000 | 116,5000 | 106,1000 | 3.045 | ,00 |
| 29/6/2000 | 110,5000 | -2,99% | 114,6000 | 114,6000 | 109,0000 | 1.400 | ,00 |
| 28/6/2000 | 113,9000 | -2,98% | 124,7000 | 124,7000 | 110,1000 | 5.132 | ,00 |
| 27/6/2000 | 117,4000 | 9,31% | 107,4000 | 118,1000 | 107,4000 | 5.190 | ,00 |
| 26/6/2000 | 107,4000 | -5,29% | 115,8000 | 115,8000 | 106,2000 | 2.389 | ,00 |
| 23/6/2000 | 113,4000 | -1,90% | 117,4000 | 120,3000 | 113,0000 | 3.637 | ,00 |
| 22/6/2000 | 115,6000 | -4,07% | 120,5000 | 126,2000 | 114,5000 | 3.424 | ,00 |
| 21/6/2000 | 120,5000 | -5,04% | 122,4000 | 127,7000 | 118,9000 | 2.807 | ,00 |
| 20/6/2000 | 126,9000 | -4,30% | 126,2000 | 130,6000 | 120,6000 | 2.447 | ,00 |
| 16/6/2000 | 132,6000 | -1,85% | 135,1000 | 136,5000 | 130,6000 | 3.526 | ,00 |
| 15/6/2000 | 135,1000 | 1,27% | 135,3000 | 137,2000 | 133,5000 | 4.466 | ,00 |
| 14/6/2000 | 133,4000 | 4,71% | 126,5000 | 135,0000 | 124,6000 | 4.166 | ,00 |
| 13/6/2000 | 127,4000 | -3,85% | 129,7000 | 132,4000 | 126,2000 | 5.006 | ,00 |
| 12/6/2000 | 132,5000 | -3,14% | 132,6000 | 137,3000 | 132,1000 | 3.956 | ,00 |
| 09/6/2000 | 136,8000 | -2,08% | 139,7000 | 141,7000 | 135,3000 | 3.780 | ,00 |
| 08/6/2000 | 139,7000 | 2,34% | 135,0000 | 140,9000 | 135,0000 | 3.489 | ,00 |
| 07/6/2000 | 136,5000 | -4,81% | 143,4000 | 143,4000 | 132,1000 | 3.693 | ,00 |
| 06/6/2000 | 143,4000 | -1,51% | 145,0000 | 146,4000 | 140,9000 | 3.224 | ,00 |
| 05/6/2000 | 145,6000 | -1,56% | 147,9000 | 149,7000 | 145,3000 | 2.198 | ,00 |
| 02/6/2000 | 147,9000 | -1,27% | 149,7000 | 152,6000 | 145,3000 | 3.968 | ,00 |
| 01/6/2000 | 149,8000 | -2,60% | 150,4000 | 152,8000 | 147,3000 | 2.976 | ,00 |
| 31/5/2000 | 153,8000 | -1,09% | 157,0000 | 158,8000 | 151,1000 | 6.831 | ,00 |
| 30/5/2000 | 155,5000 | -2,51% | 155,7000 | 157,4000 | 150,0000 | 5.482 | ,00 |
| 29/5/2000 | 159,5000 | -4,38% | 164,3000 | 168,5000 | 156,7000 | 8.697 | ,00 |
| 26/5/2000 | 166,8000 | 0,97% | 167,3000 | 169,9000 | 162,1000 | 11.765 | ,00 |
| 25/5/2000 | 165,2000 | 7,13% | 158,5000 | 167,3000 | 152,6000 | 12.490 | ,00 |
| 24/5/2000 | 154,2000 | 0,00% | 147,3000 | 156,0000 | 144,7000 | 10.934 | ,00 |
| 23/5/2000 | 154,2000 | 4,26% | 152,5000 | 156,7000 | 147,9000 | 11.660 | ,00 |
| 22/5/2000 | 147,9000 | 4,89% | 146,7000 | 154,7000 | 143,8000 | 15.514 | ,00 |
| 19/5/2000 | 141,0000 | 9,98% | 138,5000 | 141,0000 | 132,1000 | 13.286 | ,00 |
| 18/5/2000 | 128,2000 | 1,26% | 126,6000 | 128,5000 | 125,2000 | 4.663 | ,00 |
| 17/5/2000 | 126,6000 | -0,24% | 126,9000 | 130,3000 | 124,7000 | 2.716 | ,00 |
| 16/5/2000 | 126,9000 | -4,15% | 134,7000 | 135,0000 | 125,0000 | 3.019 | ,00 |
| 15/5/2000 | 132,4000 | 3,68% | 131,5000 | 133,5000 | 127,7000 | 4.765 | ,00 |
| 12/5/2000 | 127,7000 | 5,62% | 123,3000 | 130,9000 | 123,3000 | 4.936 | ,00 |
| 11/5/2000 | 120,9000 | 0,25% | 117,5000 | 125,6000 | 117,4000 | 5.523 | ,00 |
| 10/5/2000 | 120,6000 | 2,73% | 117,4000 | 121,5000 | 116,2000 | 1.960 | ,00 |
| 09/5/2000 | 117,4000 | 5,77% | 119,1000 | 119,1000 | 111,7000 | 7.471 | ,00 |
| 08/5/2000 | 111,0000 | 2,30% | 109,3000 | 114,4000 | 109,3000 | 12.333 | ,00 |
| 05/5/2000 | 108,5000 | 1,97% | 106,4000 | 113,1000 | 104,8000 | 4.331 | ,00 |
| 04/5/2000 | 106,4000 | 4,42% | 101,9000 | 109,0000 | 99,1000 | 1.993 | ,00 |
| 03/5/2000 | 101,9000 | -2,21% | 105,5000 | 105,5000 | 99,1000 | 948 | ,00 |
| 02/5/2000 | 104,2000 | 2,66% | 100,4000 | 105,5000 | 100,4000 | 657 | ,00 |
| 27/4/2000 | 101,5000 | 4,53% | 97,1000 | 102,9000 | 96,6000 | 2.458 | ,00 |
| 26/4/2000 | 97,1000 | -2,71% | 100,4000 | 104,2000 | 94,0000 | 2.059 | ,00 |
| 25/4/2000 | 99,8000 | -8,36% | 103,4000 | 106,2000 | 99,1000 | 1.194 | ,00 |
| 24/4/2000 | 108,9000 | -3,37% | 116,7000 | 116,9000 | 108,0000 | 2.658 | ,00 |
| 21/4/2000 | 112,7000 | 2,55% | 108,6000 | 113,6000 | 108,0000 | 2.612 | ,00 |
| 20/4/2000 | 109,9000 | 1,20% | 108,6000 | 112,1000 | 107,0000 | 3.561 | ,00 |
| 19/4/2000 | 108,6000 | 8,38% | 104,2000 | 109,8000 | 93,1000 | 3.240 | ,00 |
| 18/4/2000 | 100,2000 | -3,09% | 111,4000 | 111,4000 | 99,4000 | 4.704 | ,00 |
| 17/4/2000 | 103,4000 | -10,01% | 103,4000 | 108,0000 | 103,4000 | 5.797 | ,00 |
| 14/4/2000 | 114,9000 | -8,66% | 120,2000 | 123,8000 | 113,3000 | 4.430 | ,00 |
| 13/4/2000 | 125,8000 | -6,40% | 132,3000 | 135,7000 | 122,0000 | 2.621 | ,00 |
| 12/4/2000 | 134,4000 | 0,22% | 132,1000 | 136,6000 | 131,5000 | 1.237 | ,00 |
| 11/4/2000 | 134,1000 | 0,37% | 132,9000 | 135,7000 | 132,1000 | 5.603 | ,00 |
| 10/4/2000 | 133,6000 | -1,18% | 138,5000 | 141,1000 | 127,1000 | 2.510 | ,00 |
| 07/4/2000 | 135,2000 | 5,87% | 127,3000 | 137,3000 | 127,3000 | 3.079 | ,00 |
| 06/4/2000 | 127,7000 | -0,70% | 128,2000 | 129,6000 | 125,3000 | 2.035 | ,00 |
| 05/4/2000 | 128,6000 | -2,50% | 130,9000 | 132,9000 | 127,1000 | 1.687 | ,00 |
| 04/4/2000 | 131,9000 | -2,73% | 135,6000 | 135,6000 | 130,1000 | 2.061 | ,00 |
| 03/4/2000 | 135,6000 | -12,57% | 129,9000 | 137,0000 | 129,9000 | 1.698 | ,00 |
| 31/3/2000 | 155,1000 | 2,65% | 151,1000 | 157,0000 | 148,2000 | 2.474 | ,00 |
| 30/3/2000 | 151,1000 | 1,14% | 149,4000 | 159,9000 | 149,4000 | 2.554 | ,00 |
| 29/3/2000 | 149,4000 | 9,93% | 136,5000 | 149,4000 | 136,5000 | 3.647 | ,00 |
| 28/3/2000 | 135,9000 | -2,93% | 137,9000 | 137,9000 | 126,0000 | 6.429 | ,00 |
| 27/3/2000 | 140,0000 | -4,37% | 149,7000 | 152,0000 | 138,1000 | 1.486 | ,00 |
| 24/3/2000 | 146,4000 | -2,07% | 149,7000 | 158,5000 | 143,2000 | 2.369 | ,00 |
| 23/3/2000 | 149,5000 | -4,90% | 157,2000 | 161,1000 | 147,6000 | 3.924 | ,00 |
| 22/3/2000 | 157,2000 | -4,15% | 159,1000 | 164,0000 | 154,4000 | 3.821 | ,00 |
| 21/3/2000 | 164,0000 | -3,42% | 170,2000 | 171,7000 | 157,0000 | 6.003 | ,00 |
| 20/3/2000 | 169,8000 | 7,26% | 164,6000 | 171,7000 | 164,3000 | 4.757 | ,00 |
| 17/3/2000 | 158,3000 | 8,87% | 159,9000 | 159,9000 | 149,7000 | 9.703 | ,00 |
| 16/3/2000 | 145,4000 | 9,98% | 142,2000 | 145,4000 | 135,3000 | 6.879 | ,00 |
| 15/3/2000 | 132,2000 | -0,53% | 126,2000 | 146,0000 | 123,4000 | 8.615 | ,00 |
| 14/3/2000 | 132,9000 | -7,58% | 146,6000 | 151,9000 | 129,4000 | 4.952 | ,00 |
| 10/3/2000 | 143,8000 | -5,58% | 147,3000 | 159,9000 | 137,2000 | 6.864 | ,00 |
| 09/3/2000 | 152,3000 | 0,20% | 152,0000 | 162,6000 | 144,4000 | 5.876 | ,00 |
| 08/3/2000 | 152,0000 | -9,63% | 158,5000 | 158,5000 | 151,4000 | 9.629 | ,00 |
| 07/3/2000 | 168,2000 | -6,19% | 180,5000 | 180,5000 | 166,8000 | 5.466 | ,00 |
| 06/3/2000 | 179,3000 | -3,34% | 182,0000 | 187,8000 | 177,7000 | 3.498 | ,00 |
| 03/3/2000 | 185,5000 | -2,88% | 191,3000 | 191,3000 | 183,9000 | 2.371 | ,00 |
| 02/3/2000 | 191,0000 | 4,83% | 184,7000 | 193,1000 | 182,0000 | 3.963 | ,00 |
| 01/3/2000 | 182,2000 | 1,84% | 178,9000 | 187,5000 | 178,7000 | 3.553 | ,00 |
| 29/2/2000 | 178,9000 | -4,59% | 196,9000 | 196,9000 | 176,4000 | 6.754 | ,00 |
| 28/2/2000 | 187,5000 | -8,67% | 205,4000 | 205,4000 | 184,9000 | 6.599 | ,00 |
| 25/2/2000 | 205,3000 | 2,45% | 204,8000 | 219,7000 | 188,0000 | 19.359 | ,00 |
| 24/2/2000 | 200,4000 | 0,25% | 202,5000 | 205,4000 | 199,6000 | 3.387 | ,00 |
| 23/2/2000 | 199,9000 | -3,29% | 206,7000 | 209,8000 | 199,0000 | 4.068 | ,00 |
| 22/2/2000 | 206,7000 | -6,98% | 222,2000 | 222,2000 | 202,8000 | 6.887 | ,00 |
| 21/2/2000 | 222,2000 | -3,35% | 229,9000 | 231,8000 | 220,2000 | 2.897 | ,00 |
| 18/2/2000 | 229,9000 | 3,56% | 242,1000 | 242,1000 | 225,1000 | 2.595 | ,00 |
| 17/2/2000 | 222,0000 | -2,63% | 227,4000 | 228,9000 | 220,1000 | 4.749 | ,00 |
| 16/2/2000 | 228,0000 | -0,96% | 231,8000 | 231,8000 | 226,0000 | 7.070 | ,00 |
| 15/2/2000 | 230,2000 | -2,99% | 237,3000 | 240,4000 | 227,4000 | 6.564 | ,00 |
| 14/2/2000 | 237,3000 | -0,38% | 240,4000 | 245,0000 | 235,2000 | 1.991 | ,00 |
| 11/2/2000 | 238,2000 | -2,85% | 242,3000 | 245,9000 | 237,1000 | 4.021 | ,00 |
| 10/2/2000 | 245,2000 | -3,69% | 258,3000 | 258,3000 | 242,1000 | 2.537 | ,00 |
| 09/2/2000 | 254,6000 | -4,39% | 253,9000 | 267,6000 | 250,9000 | 4.246 | ,00 |
| 08/2/2000 | 266,3000 | -2,38% | 272,9000 | 275,6000 | 260,0000 | 4.920 | ,00 |
| 07/2/2000 | 272,8000 | 0,00% | 278,8000 | 282,0000 | 267,4000 | 5.688 | ,00 |
| 04/2/2000 | 272,8000 | 7,70% | 255,3000 | 273,5000 | 253,9000 | 10.400 | ,00 |
| 03/2/2000 | 253,3000 | 2,47% | 251,8000 | 256,6000 | 247,0000 | 5.187 | ,00 |
| 02/2/2000 | 247,2000 | 0,45% | 249,2000 | 253,0000 | 245,0000 | 2.773 | ,00 |
| 01/2/2000 | 246,1000 | 5,53% | 233,2000 | 247,5000 | 233,2000 | 7.417 | ,00 |
| 31/1/2000 | 233,2000 | -1,73% | 235,4000 | 236,2000 | 228,9000 | 2.948 | ,00 |
| 28/1/2000 | 237,3000 | 2,86% | 234,8000 | 239,2000 | 231,8000 | 3.433 | ,00 |
| 27/1/2000 | 230,7000 | 0,48% | 229,5000 | 234,8000 | 220,1000 | 4.659 | ,00 |
| 26/1/2000 | 229,6000 | -3,00% | 242,1000 | 242,1000 | 227,4000 | 3.644 | ,00 |
| 25/1/2000 | 236,7000 | -3,86% | 236,8000 | 242,7000 | 234,8000 | 1.859 | ,00 |
| 24/1/2000 | 246,2000 | -2,92% | 253,6000 | 254,7000 | 244,3000 | 3.360 | ,00 |
| 21/1/2000 | 253,6000 | -1,25% | 261,2000 | 261,2000 | 249,4000 | 2.753 | ,00 |
| 20/1/2000 | 256,8000 | 3,30% | 248,6000 | 260,6000 | 243,9000 | 7.889 | ,00 |
| 19/1/2000 | 248,6000 | -5,83% | 264,1000 | 264,1000 | 243,6000 | 4.718 | ,00 |
| 18/1/2000 | 264,0000 | -5,65% | 278,8000 | 278,8000 | 257,5000 | 4.236 | ,00 |
| 17/1/2000 | 279,8000 | 2,42% | 294,4000 | 294,4000 | 278,8000 | 4.419 | ,00 |
| 14/1/2000 | 273,2000 | 1,41% | 277,0000 | 281,1000 | 267,6000 | 5.088 | ,00 |
| 13/1/2000 | 269,4000 | -1,61% | 264,1000 | 286,1000 | 262,7000 | 5.364 | ,00 |
| 12/1/2000 | 273,8000 | -4,17% | 264,4000 | 292,9000 | 263,5000 | 3.911 | ,00 |
| 11/1/2000 | 285,7000 | -7,99% | 299,3000 | 299,6000 | 285,7000 | 4.488 | ,00 |
| 10/1/2000 | 310,5000 | -2,79% | 322,8000 | 322,8000 | 304,9000 | 3.572 | ,00 |
| 07/1/2000 | 319,4000 | 3,50% | 322,2000 | 324,0000 | 308,6000 | 4.349 | ,00 |
| 05/1/2000 | 308,6000 | -4,37% | 303,3000 | 316,9000 | 297,0000 | 4.853 | ,00 |
| 04/1/2000 | 322,7000 | -0,86% | 351,4000 | 351,4000 | 320,5000 | 13.359 | ,00 |
| 03/1/2000 | 325,5000 | 8,00% | 325,2000 | 325,5000 | 324,3000 | 2.482 | ,00 |
| 30/12/1999 | 301,4000 | 7,99% | 299,3000 | 301,4000 | 298,8000 | 5.791 | ,00 |
| 29/12/1999 | 279,1000 | 7,97% | 274,8000 | 279,1000 | 273,2000 | 23.607 | ,00 |
| 28/12/1999 | 258,5000 | 7,93% | 255,9000 | 258,5000 | 252,4000 | 4.551 | ,00 |
| 27/12/1999 | 239,5000 | 7,93% | 224,8000 | 239,5000 | 224,8000 | 1.908 | ,00 |
| 24/12/1999 | 221,9000 | -7,23% | 220,1000 | 234,2000 | 220,1000 | 9.061 | ,00 |
| 23/12/1999 | 239,2000 | -7,96% | 245,0000 | 280,4000 | 239,2000 | 3.668 | ,00 |
| 22/12/1999 | 259,9000 | -0,50% | 265,6000 | 274,1000 | 252,5000 | 6.810 | ,00 |
| 21/12/1999 | 261,2000 | -4,36% | 267,1000 | 278,2000 | 251,4000 | 11.001 | ,00 |
| 20/12/1999 | 273,1000 | -7,95% | 284,7000 | 294,9000 | 273,1000 | 4.395 | ,00 |
| 17/12/1999 | 296,7000 | -2,88% | 305,5000 | 314,7000 | 281,1000 | 6.375 | ,00 |
| 16/12/1999 | 305,5000 | -8,01% | 332,1000 | 332,1000 | 305,5000 | 6.329 | ,00 |
| 15/12/1999 | 332,1000 | -6,00% | 350,6000 | 350,6000 | 325,3000 | 5.117 | ,00 |
| 14/12/1999 | 353,3000 | -3,55% | 366,3000 | 366,3000 | 346,6000 | 4.438 | ,00 |
| 13/12/1999 | 366,3000 | 5,02% | 366,5000 | 369,3000 | 358,0000 | 3.629 | ,00 |
| 10/12/1999 | 348,8000 | 0,52% | 343,1000 | 362,4000 | 343,1000 | 5.538 | ,00 |
| 09/12/1999 | 347,0000 | -3,66% | 360,2000 | 362,4000 | 337,5000 | 5.658 | ,00 |
| 08/12/1999 | 360,2000 | -4,71% | 355,4000 | 375,6000 | 347,8000 | 8.987 | ,00 |
| 07/12/1999 | 378,0000 | -4,88% | 397,4000 | 407,3000 | 370,4000 | 8.995 | ,00 |
| 06/12/1999 | 397,4000 | 4,17% | 396,2000 | 407,9000 | 384,4000 | 13.132 | ,00 |
| 03/12/1999 | 381,5000 | -4,34% | 385,3000 | 395,6000 | 371,2000 | 8.357 | ,00 |
| 02/12/1999 | 398,8000 | -2,09% | 407,9000 | 410,9000 | 390,3000 | 9.846 | ,00 |
| 01/12/1999 | 407,3000 | 1,29% | 410,9000 | 413,8000 | 402,1000 | 21.968 | ,00 |
| 30/11/1999 | 402,1000 | 7,00% | 379,8000 | 405,7000 | 361,0000 | 30.163 | ,00 |
| 29/11/1999 | 375,8000 | 6,28% | 363,9000 | 380,0000 | 358,0000 | 8.395 | ,00 |
| 26/11/1999 | 353,6000 | 5,43% | 348,1000 | 361,8000 | 341,0000 | 7.853 | ,00 |
| 25/11/1999 | 335,4000 | 0,24% | 334,6000 | 351,3000 | 316,9000 | 5.506 | ,00 |
| 24/11/1999 | 334,6000 | -7,90% | 352,5000 | 363,3000 | 334,6000 | 6.333 | ,00 |
| 23/11/1999 | 363,3000 | -3,66% | 374,2000 | 378,3000 | 355,7000 | 10.427 | ,00 |
| 22/11/1999 | 377,1000 | -1,90% | 397,7000 | 398,5000 | 375,6000 | 5.364 | ,00 |
| 19/11/1999 | 384,4000 | 3,14% | 393,3000 | 396,2000 | 381,5000 | 6.454 | ,00 |
| 18/11/1999 | 372,7000 | 0,78% | 377,8000 | 384,2000 | 368,3000 | 6.179 | ,00 |
| 17/11/1999 | 369,8000 | -3,32% | 382,5000 | 390,3000 | 368,3000 | 7.418 | ,00 |
| 16/11/1999 | 382,5000 | -4,52% | 399,1000 | 400,3000 | 375,6000 | 7.015 | ,00 |
| 15/11/1999 | 400,6000 | -1,93% | 419,7000 | 428,5000 | 396,5000 | 10.112 | ,00 |
| 12/11/1999 | 408,5000 | 0,94% | 412,0000 | 422,6000 | 396,8000 | 17.264 | ,00 |
| 11/11/1999 | 404,7000 | 7,66% | 390,3000 | 406,0000 | 387,4000 | 30.056 | ,00 |
| 10/11/1999 | 375,9000 | 4,30% | 359,5000 | 381,1000 | 358,3000 | 13.790 | ,00 |
| 09/11/1999 | 360,4000 | -1,53% | 369,8000 | 375,6000 | 358,6000 | 7.153 | ,00 |
| 08/11/1999 | 366,0000 | 2,64% | 363,9000 | 381,5000 | 358,0000 | 11.358 | ,00 |
| 05/11/1999 | 356,6000 | 1,68% | 372,7000 | 378,0000 | 350,7000 | 4.382 | ,00 |
| 04/11/1999 | 350,7000 | -2,09% | 366,5000 | 366,5000 | 348,5000 | 6.909 | ,00 |
| 03/11/1999 | 358,2000 | -2,80% | 377,1000 | 377,1000 | 358,2000 | 5.502 | ,00 |
| 02/11/1999 | 368,5000 | -6,31% | 393,3000 | 393,3000 | 368,5000 | 8.070 | ,00 |
| 01/11/1999 | 393,3000 | 7,90% | 380,9000 | 393,3000 | 380,9000 | 15.619 | ,00 |
| 29/10/1999 | 364,5000 | 8,00% | 364,5000 | 364,5000 | 352,2000 | 16.206 | ,00 |
| 27/10/1999 | 337,5000 | 1,81% | 351,0000 | 351,0000 | 336,9000 | 13.454 | ,00 |
| 26/10/1999 | 331,5000 | -0,99% | 323,4000 | 355,1000 | 311,4000 | 34.531 | ,00 |
| 25/10/1999 | 334,8000 | -8,00% | 366,8000 | 378,5000 | 334,8000 | 21.577 | ,00 |
| 22/10/1999 | 363,9000 | -5,70% | 355,4000 | 377,7000 | 355,0000 | 12.762 | ,00 |
| 21/10/1999 | 385,9000 | 1,47% | 402,1000 | 402,1000 | 370,1000 | 8.531 | ,00 |
| 20/10/1999 | 380,3000 | 7,98% | 380,0000 | 380,3000 | 369,8000 | 15.619 | ,00 |
| 19/10/1999 | 352,2000 | -3,29% | 380,0000 | 380,0000 | 335,1000 | 17.129 | ,00 |
| 18/10/1999 | 364,2000 | -8,01% | 364,2000 | 364,2000 | 364,2000 | 2.202 | ,00 |
| 15/10/1999 | 395,9000 | -3,65% | 410,9000 | 432,9000 | 378,6000 | 14.893 | ,00 |
| 14/10/1999 | 410,9000 | -6,46% | 434,3000 | 434,3000 | 409,4000 | 11.988 | ,00 |
| 13/10/1999 | 439,3000 | -8,00% | 453,4000 | 469,6000 | 439,3000 | 14.154 | ,00 |
| 12/10/1999 | 477,5000 | 5,57% | 475,4000 | 483,9000 | 468,8000 | 14.895 | ,00 |
| 11/10/1999 | 452,3000 | 8,00% | 422,3000 | 452,3000 | 410,9000 | 20.834 | ,00 |
| 08/10/1999 | 418,8000 | -3,77% | 431,4000 | 437,3000 | 406,6000 | 11.922 | ,00 |
| 07/10/1999 | 435,2000 | -3,89% | 463,4000 | 463,4000 | 416,6000 | 13.561 | ,00 |
| 06/10/1999 | 452,8000 | 1,75% | 466,2000 | 480,1000 | 437,3000 | 34.550 | ,00 |
| 05/10/1999 | 445,0000 | 8,01% | 444,9000 | 445,0000 | 440,4000 | 46.251 | ,00 |
| 04/10/1999 | 412,0000 | 7,99% | 412,0000 | 412,0000 | 389,1000 | 25.406 | ,00 |
| 01/10/1999 | 381,5000 | 2,03% | 403,7000 | 403,8000 | 376,5000 | 36.054 | ,00 |
| 30/9/1999 | 373,9000 | 6,34% | 358,0000 | 378,3000 | 358,0000 | 9.797 | ,00 |
| 29/9/1999 | 351,6000 | -4,14% | 366,8000 | 375,1000 | 337,8000 | 11.280 | ,00 |
| 28/9/1999 | 366,8000 | -3,98% | 351,5000 | 390,3000 | 351,5000 | 20.097 | ,00 |
| 27/9/1999 | 382,0000 | -8,02% | 402,3000 | 416,6000 | 382,0000 | 8.942 | ,00 |
| 24/9/1999 | 415,3000 | -7,30% | 454,9000 | 457,8000 | 412,2000 | 22.140 | ,00 |
| 23/9/1999 | 448,0000 | 7,98% | 445,9000 | 448,0000 | 413,8000 | 40.026 | ,00 |
| 22/9/1999 | 414,9000 | 7,99% | 409,4000 | 414,9000 | 396,2000 | 21.077 | ,00 |
| 21/9/1999 | 384,2000 | -5,21% | 384,4000 | 405,3000 | 372,9000 | 33.202 | ,00 |
| 20/9/1999 | 405,3000 | -7,99% | 425,5000 | 454,9000 | 405,3000 | 21.666 | ,00 |
| 17/9/1999 | 440,5000 | 2,30% | 465,0000 | 465,0000 | 440,2000 | 24.356 | ,00 |
| 16/9/1999 | 430,6000 | 8,00% | 430,6000 | 430,6000 | 430,6000 | 6.483 | ,00 |
| 15/9/1999 | 398,7000 | 7,99% | 398,7000 | 398,7000 | 398,7000 | 6.045 | ,00 |
| 14/9/1999 | 369,2000 | 7,98% | 369,2000 | 369,2000 | 352,5000 | 44.877 | ,00 |
| 13/9/1999 | 341,9000 | 7,99% | 341,9000 | 341,9000 | 341,9000 | 8.142 | ,00 |
| 10/9/1999 | 316,6000 | 8,02% | 273,1000 | 316,6000 | 273,1000 | 13.783 | ,00 |
| 07/9/1999 | 293,1000 | 8,00% | 292,9000 | 293,1000 | 287,9000 | 32.715 | ,00 |
| 06/9/1999 | 271,4000 | 8,00% | 270,0000 | 271,4000 | 267,2000 | 24.210 | ,00 |
| 03/9/1999 | 251,3000 | 7,99% | 249,4000 | 251,3000 | 236,2000 | 28.994 | ,00 |
| 02/9/1999 | 232,7000 | 1,66% | 234,8000 | 236,1000 | 227,9000 | 12.307 | ,00 |
| 01/9/1999 | 228,9000 | 1,28% | 233,3000 | 233,3000 | 226,0000 | 9.786 | ,00 |
| 31/8/1999 | 226,0000 | -0,70% | 233,3000 | 234,2000 | 223,3000 | 9.238 | ,00 |
| 30/8/1999 | 227,6000 | 2,85% | 227,1000 | 234,5000 | 220,1000 | 17.977 | ,00 |
| 27/8/1999 | 221,3000 | 4,88% | 211,3000 | 222,9000 | 211,3000 | 11.443 | ,00 |
| 26/8/1999 | 211,0000 | -0,14% | 211,3000 | 214,4000 | 208,7000 | 7.775 | ,00 |
| 25/8/1999 | 211,3000 | -1,22% | 216,9000 | 217,2000 | 207,5000 | 9.425 | ,00 |
| 24/8/1999 | 213,9000 | -5,10% | 228,9000 | 229,2000 | 208,4000 | 11.160 | ,00 |
| 23/8/1999 | 225,4000 | 1,81% | 223,0000 | 226,0000 | 221,4000 | 9.793 | ,00 |
| 20/8/1999 | 221,4000 | 0,59% | 220,1000 | 223,6000 | 216,6000 | 11.301 | ,00 |
| 19/8/1999 | 220,1000 | -1,96% | 227,3000 | 228,3000 | 208,5000 | 9.780 | ,00 |
| 18/8/1999 | 224,5000 | 2,00% | 220,1000 | 226,0000 | 220,1000 | 9.590 | ,00 |
| 17/8/1999 | 220,1000 | 3,67% | 214,2000 | 227,3000 | 212,8000 | 11.981 | ,00 |
| 16/8/1999 | 212,3000 | 0,47% | 213,9000 | 215,7000 | 208,8000 | 7.327 | ,00 |
| 13/8/1999 | 211,3000 | -2,45% | 220,7000 | 222,2000 | 209,8000 | 8.849 | ,00 |
| 12/8/1999 | 216,6000 | -3,26% | 223,9000 | 223,9000 | 214,4000 | 5.763 | ,00 |
| 11/8/1999 | 223,9000 | -0,67% | 225,4000 | 230,8000 | 220,1000 | 5.727 | ,00 |
| 10/8/1999 | 225,4000 | 6,32% | 228,9000 | 229,0000 | 215,7000 | 10.466 | ,00 |
| 09/8/1999 | 212,0000 | 8,00% | 202,2000 | 212,0000 | 199,6000 | 11.202 | ,00 |
| 06/8/1999 | 196,3000 | 2,88% | 186,9000 | 196,3000 | 186,9000 | 5.540 | ,00 |
| 05/8/1999 | 190,8000 | 0,32% | 193,8000 | 194,4000 | 187,8000 | 4.754 | ,00 |
| 04/8/1999 | 190,2000 | 2,04% | 186,6000 | 191,3000 | 183,4000 | 4.754 | ,00 |
| 03/8/1999 | 186,4000 | -3,12% | 189,3000 | 190,8000 | 184,7000 | 5.398 | ,00 |
| 02/8/1999 | 192,4000 | -1,28% | 196,0000 | 198,2000 | 188,1000 | 8.221 | ,00 |
| 30/7/1999 | 194,9000 | -2,50% | 196,8000 | 199,9000 | 192,2000 | 5.060 | ,00 |
| 29/7/1999 | 199,9000 | 2,41% | 199,1000 | 202,5000 | 186,4000 | 15.778 | ,00 |
| 28/7/1999 | 195,2000 | 3,83% | 187,8000 | 196,6000 | 187,8000 | 6.684 | ,00 |
| 27/7/1999 | 188,0000 | -1,98% | 199,3000 | 199,3000 | 186,4000 | 18.905 | ,00 |
| 26/7/1999 | 191,8000 | 8,06% | 179,3000 | 191,8000 | 179,3000 | 15.476 | ,00 |
| 23/7/1999 | 177,5000 | 1,49% | 177,8000 | 179,0000 | 172,8000 | 10.744 | ,00 |
| 22/7/1999 | 174,9000 | 1,22% | 179,0000 | 179,1000 | 172,6000 | 6.413 | ,00 |
| 21/7/1999 | 172,8000 | 1,11% | 173,5000 | 175,4000 | 169,2000 | 17.173 | ,00 |
| 20/7/1999 | 170,9000 | -3,99% | 179,3000 | 179,3000 | 165,0000 | 16.626 | ,00 |
| 19/7/1999 | 178,0000 | 7,68% | 178,5000 | 178,5000 | 173,5000 | 23.062 | ,00 |
| 16/7/1999 | 165,3000 | 8,04% | 165,3000 | 165,3000 | 165,3000 | 4.637 | ,00 |
| 15/7/1999 | 153,0000 | 7,97% | 147,4000 | 153,0000 | 145,3000 | 84.480 | ,00 |
| 14/7/1999 | 141,7000 | 0,00% | 147,5000 | 148,8000 | 141,7000 | 22.918 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|