| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|