| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
1,0750 €
0,0150 (1,42%)
- Άνοιγμα 1,0500
- Υψηλό 1,0750
- Χαμηλό 1,0100
- Όγκος 3.723
- Τζίρος 3.941 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 4,5100 | -2,80% | 4,6400 | 4,7400 | 4,4600 | 6.692 | 30.540,00 |
| 27/6/2001 | 4,6400 | 4,27% | 4,5000 | 4,6700 | 4,2500 | 15.875 | 71.556,00 |
| 26/6/2001 | 4,4500 | -5,52% | 4,6000 | 4,6200 | 4,3900 | 18.308 | 81.640,00 |
| 25/6/2001 | 4,7100 | -3,88% | 5,0600 | 5,1600 | 4,5500 | 21.905 | 106.683,00 |
| 22/6/2001 | 4,9000 | -2,39% | 4,9900 | 5,0100 | 4,8500 | 9.067 | 44.666,00 |
| 21/6/2001 | 5,0200 | 0,60% | 5,0400 | 5,0600 | 4,8700 | 1.507 | 7.570,00 |
| 20/6/2001 | 4,9900 | -2,92% | 5,0900 | 5,0900 | 4,7200 | 29.683 | 146.551,00 |
| 19/6/2001 | 5,1400 | -1,15% | 5,2000 | 5,2700 | 5,0100 | 12.768 | 66.123,00 |
| 18/6/2001 | 5,2000 | -0,57% | 5,2500 | 5,2700 | 5,1600 | 5.618 | 29.360,00 |
| 15/6/2001 | 5,2300 | 0,00% | 5,2300 | 5,2500 | 5,1600 | 15.966 | 83.331,00 |
| 14/6/2001 | 5,2300 | -2,43% | 5,3700 | 5,5700 | 5,1600 | 10.861 | 57.485,00 |
| 13/6/2001 | 5,3600 | 0,75% | 5,1800 | 5,8500 | 5,1800 | 46.038 | 246.712,00 |
| 12/6/2001 | 5,3200 | 1,92% | 5,2000 | 5,4300 | 4,9000 | 28.815 | 150.594,00 |
| 11/6/2001 | 5,2200 | -4,92% | 5,3400 | 5,3400 | 5,0900 | 9.444 | 49.343,00 |
| 08/6/2001 | 5,4900 | -5,02% | 5,6500 | 5,9000 | 5,4600 | 6.863 | 38.069,00 |
| 07/6/2001 | 5,7800 | -0,86% | 5,9200 | 5,9200 | 5,7100 | 8.199 | 47.751,00 |
| 06/6/2001 | 5,8300 | 1,75% | 6,0400 | 6,0400 | 5,6000 | 4.441 | 25.621,00 |
| 05/6/2001 | 5,7300 | -3,21% | 5,3900 | 6,2500 | 5,3900 | 9.639 | 55.907,00 |
| 01/6/2001 | 5,9200 | -1,66% | 5,9700 | 6,0200 | 5,8600 | 8.724 | 52.053,00 |
| 31/5/2001 | 6,0200 | -1,47% | 6,0400 | 6,1200 | 5,9200 | 16.205 | 98.152,00 |
| 30/5/2001 | 6,1100 | -6,43% | 6,7200 | 6,7200 | 6,0500 | 18.296 | 114.672,00 |
| 29/5/2001 | 6,5300 | -6,45% | 6,5600 | 7,0000 | 6,5300 | 21.997 | ,00 |
| 28/5/2001 | 6,9800 | -3,46% | 7,1900 | 7,3700 | 6,8800 | 16.856 | 119.256,00 |
| 25/5/2001 | 7,2300 | -1,90% | 7,5800 | 7,5800 | 6,9800 | 24.269 | 174.337,00 |
| 24/5/2001 | 7,3700 | -2,51% | 7,5200 | 7,6200 | 7,2500 | 27.136 | 203.134,00 |
| 23/5/2001 | 7,5600 | -0,53% | 7,6500 | 7,7700 | 7,4400 | 8.919 | 67.614,00 |
| 22/5/2001 | 7,6000 | 0,53% | 7,6900 | 7,6900 | 7,4400 | 19.689 | 149.389,00 |
| 21/5/2001 | 7,5600 | -2,70% | 7,8600 | 7,9300 | 7,4600 | 29.214 | 225.821,00 |
| 18/5/2001 | 7,7700 | 3,74% | 7,2300 | 7,8600 | 7,2300 | 50.195 | 389.097,00 |
| 17/5/2001 | 7,4900 | -1,45% | 7,6000 | 7,6500 | 7,3500 | 17.473 | 131.809,00 |
| 16/5/2001 | 7,6000 | -0,65% | 7,7500 | 7,7500 | 7,5200 | 20.328 | 155.997,00 |
| 15/5/2001 | 7,6500 | -0,91% | 7,6700 | 7,7700 | 7,5100 | 30.790 | 237.203,00 |
| 14/5/2001 | 7,7200 | -0,26% | 7,7000 | 7,8800 | 7,0200 | 33.110 | 256.471,00 |
| 11/5/2001 | 7,7400 | 0,91% | 7,7200 | 7,8400 | 7,6000 | 45.010 | 347.148,00 |
| 10/5/2001 | 7,6700 | 5,07% | 7,4200 | 7,6900 | 7,3700 | 44.280 | 333.578,00 |
| 09/5/2001 | 7,3000 | 1,96% | 7,3300 | 7,3900 | 7,0900 | 24.520 | 177.564,00 |
| 08/5/2001 | 7,1600 | 4,07% | 7,2300 | 7,2500 | 6,9800 | 34.274 | 244.236,00 |
| 07/5/2001 | 6,8800 | -7,03% | 7,3700 | 7,4000 | 6,7400 | 20.922 | 147.934,00 |
| 04/5/2001 | 7,4000 | -0,94% | 7,4700 | 7,6000 | 7,3000 | 21.950 | 162.781,00 |
| 03/5/2001 | 7,4700 | 2,61% | 7,2800 | 7,6200 | 7,2100 | 49.167 | 366.076,00 |
| 02/5/2001 | 7,2800 | 0,69% | 7,2500 | 7,3000 | 7,1400 | 28.403 | 205.576,00 |
| 30/4/2001 | 7,2300 | 0,28% | 7,3500 | 7,3700 | 7,1800 | 49.362 | 359.545,00 |
| 27/4/2001 | 7,2100 | 0,42% | 7,2800 | 7,4700 | 7,0900 | 60.155 | 438.323,00 |
| 26/4/2001 | 7,1800 | 4,97% | 6,8600 | 7,2100 | 6,8600 | 71.416 | 508.365,00 |
| 25/4/2001 | 6,8400 | 8,23% | 6,3200 | 6,9100 | 6,3200 | 60.645 | 396.467,00 |
| 24/4/2001 | 6,3200 | -2,17% | 6,4600 | 6,4800 | 6,2500 | 46.575 | 294.601,00 |
| 23/4/2001 | 6,4600 | 1,73% | 6,3500 | 6,4800 | 6,3500 | 5.550 | 35.584,00 |
| 20/4/2001 | 6,3500 | -1,70% | 6,4600 | 6,4600 | 6,3000 | 3.882 | 24.628,00 |
| 19/4/2001 | 6,4600 | -1,52% | 6,6500 | 6,6700 | 6,4400 | 15.498 | 101.042,00 |
| 18/4/2001 | 6,5600 | 3,80% | 6,3200 | 6,6100 | 6,3200 | 10.918 | 70.335,00 |
| 17/4/2001 | 6,3200 | -2,47% | 6,4800 | 6,5100 | 6,3000 | 616 | 3.930,00 |
| 12/4/2001 | 6,4800 | 3,18% | 6,3900 | 6,4800 | 6,2300 | 9.399 | 60.360,00 |
| 11/4/2001 | 6,2800 | 0,80% | 6,2100 | 6,4800 | 6,1600 | 6.384 | 40.229,00 |
| 10/4/2001 | 6,2300 | 0,48% | 6,4400 | 6,4800 | 6,2100 | 6.052 | 38.512,00 |
| 09/4/2001 | 6,2000 | -2,36% | 6,2800 | 6,4600 | 6,1600 | 8.120 | ,00 |
| 06/4/2001 | 6,3500 | -3,05% | 6,7400 | 6,8300 | 6,3400 | 18.935 | 124.675,00 |
| 05/4/2001 | 6,5500 | 4,30% | 6,4000 | 6,6100 | 6,3900 | 13.579 | 88.179,00 |
| 04/4/2001 | 6,2800 | 0,80% | 6,2500 | 6,3200 | 5,8500 | 16.343 | 101.114,00 |
| 03/4/2001 | 6,2300 | -9,18% | 6,8300 | 6,8300 | 6,1600 | 17.748 | 114.780,00 |
| 02/4/2001 | 6,8600 | -2,00% | 6,8400 | 7,0200 | 6,6900 | 7.777 | ,00 |
| 30/3/2001 | 7,0000 | -1,96% | 7,3900 | 7,3900 | 6,8300 | 15.566 | 108.711,00 |
| 29/3/2001 | 7,1400 | -2,86% | 7,1800 | 7,3200 | 7,0400 | 21.129 | 151.328,00 |
| 28/3/2001 | 7,3500 | -1,21% | 7,5100 | 7,7400 | 7,3200 | 22.932 | 172.431,00 |
| 27/3/2001 | 7,4400 | -1,06% | 7,5200 | 7,5200 | 7,0900 | 12.413 | 90.620,00 |
| 26/3/2001 | 7,5200 | -1,70% | 7,3500 | 7,9500 | 7,2800 | 85.704 | 638.135,00 |
| 23/3/2001 | 7,6500 | 4,08% | 7,2600 | 7,7000 | 6,6900 | 35.667 | 265.005,00 |
| 22/3/2001 | 7,3500 | 2,94% | 7,0700 | 7,7700 | 6,9300 | 31.271 | ,00 |
| 21/3/2001 | 7,1400 | 0,42% | 6,8400 | 7,3200 | 6,8400 | 10.130 | 72.457,00 |
| 20/3/2001 | 7,1100 | 2,16% | 7,0900 | 7,2300 | 6,8600 | 14.676 | 102.765,00 |
| 19/3/2001 | 6,9600 | -5,56% | 7,4400 | 7,5100 | 6,9300 | 30.563 | 218.312,00 |
| 16/3/2001 | 7,3700 | -4,90% | 8,0400 | 8,0400 | 7,2500 | 31.544 | 238.828,00 |
| 15/3/2001 | 7,7500 | 1,04% | 7,0000 | 7,8800 | 6,7600 | 85.041 | 622.210,00 |
| 14/3/2001 | 7,6700 | -11,84% | 8,9300 | 9,0500 | 7,6700 | 104.298 | 897.334,00 |
| 13/3/2001 | 8,7000 | 0,46% | 8,0500 | 9,0200 | 8,0400 | 63.981 | 559.959,00 |
| 12/3/2001 | 8,6600 | 5,87% | 8,2800 | 8,9300 | 8,2100 | 138.562 | 1.209.030,00 |
| 09/3/2001 | 8,1800 | 8,92% | 7,2600 | 8,2600 | 7,2600 | 152.622 | 1.163.745,00 |
| 08/3/2001 | 7,5100 | 6,52% | 7,1600 | 7,7700 | 7,1600 | 46.038 | 346.395,00 |
| 07/3/2001 | 7,0500 | 0,14% | 7,3300 | 7,3300 | 6,7400 | 19.243 | 136.291,00 |
| 06/3/2001 | 7,0400 | 0,57% | 7,0500 | 7,2800 | 7,0000 | 27.924 | 199.889,00 |
| 05/3/2001 | 7,0000 | 7,53% | 6,9800 | 7,1600 | 6,6900 | 27.649 | 192.960,00 |
| 02/3/2001 | 6,5100 | 8,68% | 6,1100 | 6,5800 | 6,1100 | 19.575 | 124.310,00 |
| 01/3/2001 | 5,9900 | -3,07% | 5,9900 | 6,3400 | 5,9900 | 8.771 | 54.150,00 |
| 28/2/2001 | 6,1800 | -2,68% | 6,3900 | 6,6000 | 6,1400 | 10.403 | 66.531,00 |
| 27/2/2001 | 6,3500 | 4,61% | 6,2100 | 6,4600 | 6,1200 | 14.618 | 92.334,00 |
| 23/2/2001 | 6,0700 | 0,83% | 6,0500 | 6,3200 | 6,0400 | 5.025 | 30.758,00 |
| 22/2/2001 | 6,0200 | -0,82% | 6,0100 | 6,2100 | 6,0100 | 12.699 | 77.655,00 |
| 21/2/2001 | 6,0700 | -7,47% | 6,5600 | 6,6500 | 5,9700 | 13.579 | 85.070,00 |
| 20/2/2001 | 6,5600 | -1,20% | 6,8100 | 7,2600 | 6,3900 | 55.620 | 381.533,00 |
| 19/2/2001 | 6,6400 | 9,75% | 6,2100 | 6,7000 | 6,0900 | 41.629 | 270.058,00 |
| 16/2/2001 | 6,0500 | 3,77% | 5,9700 | 6,2700 | 5,8100 | 27.844 | 169.119,00 |
| 15/2/2001 | 5,8300 | 0,87% | 5,9500 | 6,0400 | 5,6900 | 12.768 | 75.096,00 |
| 14/2/2001 | 5,7800 | 0,70% | 5,7400 | 5,7800 | 5,6900 | 1.838 | 10.543,00 |
| 13/2/2001 | 5,7400 | -2,05% | 5,8800 | 5,9300 | 5,6000 | 13.099 | 75.509,79 |
| 12/2/2001 | 5,8600 | 1,38% | 5,7800 | 5,9000 | 5,4900 | 3.356 | 19.497,40 |
| 09/2/2001 | 5,7800 | -0,86% | 6,0200 | 6,0200 | 5,7800 | 3.940 | 23.044,00 |
| 08/2/2001 | 5,8300 | -0,51% | 5,7800 | 5,9900 | 5,6900 | 14.847 | 86.591,99 |
| 07/2/2001 | 5,8600 | -2,98% | 5,9500 | 6,1200 | 5,8600 | 1.849 | 11.044,20 |
| 06/2/2001 | 6,0400 | 2,37% | 6,0400 | 6,0700 | 5,7600 | 4.705 | 28.154,80 |
| 05/2/2001 | 5,9000 | 1,55% | 5,5300 | 6,0200 | 5,5300 | 8.805 | 51.243,99 |
| 02/2/2001 | 5,8100 | 1,40% | 5,6200 | 6,0100 | 5,4600 | 16.205 | 92.287,19 |
| 01/2/2001 | 5,7300 | -0,52% | 5,6900 | 5,8100 | 5,6000 | 6.589 | 37.716,60 |
| 31/1/2001 | 5,7600 | 2,31% | 5,6300 | 5,7600 | 5,6000 | 18.981 | 107.890,59 |
| 30/1/2001 | 5,6300 | 2,55% | 5,4900 | 5,7800 | 5,3000 | 7.696 | 43.101,01 |
| 29/1/2001 | 5,4900 | -1,61% | 5,2700 | 5,5800 | 5,2500 | 8.828 | 48.309,99 |
| 26/1/2001 | 5,5800 | 2,20% | 5,3900 | 5,5800 | 5,3900 | 6.120 | 33.617,99 |
| 25/1/2001 | 5,4600 | 3,02% | 5,0600 | 5,6000 | 5,0600 | 7.834 | 42.056,40 |
| 24/1/2001 | 5,3000 | 0,57% | 5,1600 | 5,4900 | 5,1600 | 3.711 | 19.659,20 |
| 23/1/2001 | 5,2700 | 0,00% | 5,3900 | 5,3900 | 5,2700 | 6.418 | 33.997,59 |
| 22/1/2001 | 5,2700 | -9,29% | 5,8100 | 5,8100 | 5,2500 | 14.424 | 79.755,60 |
| 19/1/2001 | 5,8100 | -0,68% | 5,5300 | 5,8600 | 5,5300 | 8.359 | 47.884,99 |
| 18/1/2001 | 5,8500 | 0,69% | 5,3700 | 6,1400 | 5,3700 | 5.721 | 33.085,81 |
| 17/1/2001 | 5,8100 | 1,40% | 5,1400 | 5,9300 | 5,1400 | 4.099 | 23.792,80 |
| 16/1/2001 | 5,7300 | -0,17% | 5,7600 | 5,8600 | 5,4900 | 8.862 | 50.665,59 |
| 15/1/2001 | 5,7400 | -3,85% | 5,3900 | 5,8300 | 5,3900 | 11.969 | 68.019,60 |
| 12/1/2001 | 5,9700 | 2,40% | 6,2000 | 6,2500 | 5,7800 | 34.080 | 206.097,61 |
| 11/1/2001 | 5,8300 | 11,05% | 5,5300 | 5,8800 | 5,2700 | 30.265 | ,00 |
| 10/1/2001 | 5,2500 | 4,58% | 5,2500 | 5,2900 | 4,8000 | 14.869 | ,00 |
| 09/1/2001 | 5,0200 | -11,46% | 5,6700 | 5,6700 | 5,0100 | 20.820 | ,00 |
| 08/1/2001 | 5,6700 | -6,90% | 6,0900 | 6,0900 | 5,6200 | 4.339 | ,00 |
| 05/1/2001 | 6,0900 | -0,81% | 5,6900 | 6,3000 | 5,6900 | 19.129 | ,00 |
| 04/1/2001 | 6,1400 | 3,54% | 5,9300 | 6,3000 | 5,9200 | 23.595 | ,00 |
| 03/1/2001 | 5,9300 | -3,42% | 6,0400 | 6,0700 | 5,4100 | 4.830 | ,00 |
| 29/12/2000 | 6,1400 | 0,33% | 6,1700 | 6,2500 | 5,8200 | 15.406 | ,00 |
| 28/12/2000 | 6,1200 | -3,92% | 6,4700 | 6,7000 | 6,1100 | 34.479 | ,00 |
| 27/12/2000 | 6,3700 | 11,95% | 5,6900 | 6,3700 | 5,6900 | 50.595 | ,00 |
| 22/12/2000 | 5,6900 | -4,69% | 6,0400 | 6,1200 | 5,5700 | 3.723 | ,00 |
| 21/12/2000 | 5,9700 | -2,13% | 6,0400 | 6,3300 | 5,9100 | 2.718 | ,00 |
| 20/12/2000 | 6,1000 | 3,57% | 5,6600 | 6,2400 | 5,6600 | 9.365 | ,00 |
| 19/12/2000 | 5,8900 | 0,00% | 5,8900 | 6,0100 | 5,3100 | 5.743 | ,00 |
| 18/12/2000 | 5,8900 | 0,68% | 5,8500 | 6,2900 | 5,5200 | 19.941 | ,00 |
| 15/12/2000 | 5,8500 | -2,82% | 6,3400 | 6,3400 | 5,8500 | 970 | ,00 |
| 14/12/2000 | 6,0200 | 0,17% | 5,9100 | 6,1400 | 5,8000 | 6.327 | ,00 |
| 13/12/2000 | 6,0100 | -2,28% | 6,1700 | 6,2700 | 5,8200 | 6.081 | ,00 |
| 12/12/2000 | 6,1500 | -1,13% | 6,1400 | 6,3900 | 5,6500 | 15.337 | ,00 |
| 11/12/2000 | 6,2200 | -2,66% | 5,9800 | 6,7800 | 5,9800 | 14.926 | ,00 |
| 08/12/2000 | 6,3900 | -0,78% | 6,4200 | 6,5200 | 6,1400 | 13.636 | ,00 |
| 07/12/2000 | 6,4400 | 1,26% | 5,9600 | 6,4700 | 5,9600 | 14.972 | ,00 |
| 06/12/2000 | 6,3600 | 4,26% | 6,2400 | 6,6300 | 6,1800 | 24.846 | ,00 |
| 05/12/2000 | 6,1000 | 1,33% | 6,3100 | 6,5200 | 6,0200 | 56.865 | ,00 |
| 04/12/2000 | 6,0200 | 11,90% | 5,4200 | 6,0200 | 5,3700 | 29.478 | ,00 |
| 01/12/2000 | 5,3800 | 4,67% | 5,2300 | 5,3800 | 5,0700 | 22.362 | ,00 |
| 30/11/2000 | 5,1400 | -1,15% | 5,3400 | 5,3400 | 5,1400 | 13.522 | ,00 |
| 29/11/2000 | 5,2000 | -3,88% | 5,0600 | 5,3900 | 5,0200 | 16.434 | ,00 |
| 28/11/2000 | 5,4100 | -5,91% | 5,3900 | 5,7500 | 5,2800 | 5.504 | ,00 |
| 27/11/2000 | 5,7500 | -0,52% | 5,6900 | 5,8900 | 5,6000 | 9.193 | ,00 |
| 24/11/2000 | 5,7800 | 1,23% | 5,9100 | 5,9100 | 5,5700 | 11.158 | ,00 |
| 23/11/2000 | 5,7100 | -5,46% | 5,7900 | 5,8700 | 5,5500 | 11.512 | ,00 |
| 22/11/2000 | 6,0400 | -4,73% | 6,4200 | 6,5000 | 5,8300 | 8.657 | ,00 |
| 21/11/2000 | 6,3400 | -0,78% | 6,2400 | 6,5200 | 5,8800 | 25.639 | ,00 |
| 20/11/2000 | 6,3900 | -8,84% | 6,7200 | 6,7700 | 6,2400 | 6.281 | ,00 |
| 17/11/2000 | 7,0100 | -0,28% | 7,3000 | 7,3000 | 6,8700 | 5.424 | ,00 |
| 16/11/2000 | 7,0300 | -3,17% | 6,9900 | 7,2800 | 6,9300 | 7.913 | ,00 |
| 15/11/2000 | 7,2600 | -6,20% | 7,7400 | 7,8300 | 6,9700 | 12.105 | ,00 |
| 14/11/2000 | 7,7400 | -3,37% | 8,1700 | 8,2100 | 7,5800 | 9.856 | ,00 |
| 13/11/2000 | 8,0100 | -1,11% | 8,0900 | 8,0900 | 7,7300 | 7.822 | ,00 |
| 10/11/2000 | 8,1000 | -3,34% | 8,0900 | 8,3200 | 7,9600 | 15.327 | ,00 |
| 09/11/2000 | 8,3800 | -0,59% | 8,4500 | 8,5000 | 8,3500 | 1.884 | ,00 |
| 08/11/2000 | 8,4300 | -2,32% | 8,4500 | 8,7100 | 8,2500 | 3.254 | ,00 |
| 07/11/2000 | 8,6300 | 0,35% | 8,8400 | 8,8400 | 8,1000 | 10.837 | ,00 |
| 06/11/2000 | 8,6000 | 2,02% | 8,1800 | 8,8100 | 8,1800 | 5.664 | ,00 |
| 03/11/2000 | 8,4300 | 0,36% | 8,3500 | 8,9400 | 8,3500 | 7.286 | ,00 |
| 02/11/2000 | 8,4000 | -6,04% | 9,0900 | 9,0900 | 8,0900 | 9.730 | ,00 |
| 01/11/2000 | 8,9400 | 3,23% | 8,9700 | 9,2000 | 8,8400 | 18.799 | ,00 |
| 31/10/2000 | 8,6600 | 3,10% | 8,4800 | 8,9900 | 8,2800 | 29.979 | ,00 |
| 30/10/2000 | 8,4000 | -1,64% | 8,6000 | 8,7200 | 8,0400 | 17.371 | ,00 |
| 27/10/2000 | 8,5400 | -1,39% | 8,6300 | 8,6600 | 8,2500 | 16.469 | ,00 |
| 26/10/2000 | 8,6600 | -1,37% | 8,2500 | 8,8500 | 8,2500 | 16.205 | ,00 |
| 25/10/2000 | 8,7800 | 1,27% | 8,7200 | 8,8400 | 8,2600 | 11.237 | ,00 |
| 24/10/2000 | 8,6700 | -1,25% | 8,4800 | 8,7300 | 8,3800 | 10.837 | ,00 |
| 23/10/2000 | 8,7800 | -9,20% | 9,7600 | 9,7600 | 8,7800 | 9.444 | ,00 |
| 20/10/2000 | 9,6700 | 0,94% | 9,9000 | 9,9900 | 9,6100 | 7.639 | ,00 |
| 19/10/2000 | 9,5800 | 1,91% | 9,2500 | 9,7100 | 9,2500 | 5.196 | ,00 |
| 18/10/2000 | 9,4000 | -2,69% | 9,7600 | 9,7600 | 9,2700 | 3.665 | ,00 |
| 17/10/2000 | 9,6600 | 0,94% | 9,7200 | 9,9900 | 8,8900 | 15.886 | ,00 |
| 16/10/2000 | 9,5700 | 9,37% | 9,7300 | 9,7900 | 8,9400 | 24.384 | ,00 |
| 13/10/2000 | 8,7500 | -10,44% | 9,4500 | 9,5300 | 8,6300 | 24.611 | ,00 |
| 12/10/2000 | 9,7700 | -10,69% | 10,9400 | 10,9400 | 9,7000 | 14.150 | ,00 |
| 11/10/2000 | 10,9400 | -6,17% | 11,3400 | 11,3800 | 10,9200 | 14.173 | ,00 |
| 10/10/2000 | 11,6600 | -7,31% | 12,3300 | 12,3400 | 11,1800 | 3.723 | ,00 |
| 09/10/2000 | 12,5800 | -2,71% | 12,9500 | 13,0500 | 12,3400 | 6.532 | ,00 |
| 06/10/2000 | 12,9300 | -0,46% | 12,9700 | 12,9900 | 12,6400 | 17.416 | ,00 |
| 05/10/2000 | 12,9900 | -4,34% | 13,8500 | 13,8500 | 12,8800 | 11.192 | ,00 |
| 04/10/2000 | 13,5800 | -3,82% | 14,1300 | 14,1400 | 13,3900 | 4.031 | ,00 |
| 03/10/2000 | 14,1200 | -2,55% | 14,2600 | 14,3900 | 13,9800 | 12.756 | ,00 |
| 02/10/2000 | 14,4900 | -0,89% | 14,3900 | 14,9000 | 14,3900 | 23.333 | ,00 |
| 29/9/2000 | 14,6200 | -0,68% | 14,7700 | 14,8500 | 14,4100 | 7.388 | ,00 |
| 28/9/2000 | 14,7200 | -0,14% | 15,0300 | 15,1000 | 14,3900 | 6.680 | ,00 |
| 27/9/2000 | 14,7400 | -1,73% | 15,2900 | 15,2900 | 14,6400 | 7.789 | ,00 |
| 26/9/2000 | 15,0000 | -0,60% | 14,9800 | 16,3100 | 14,4900 | 6.635 | ,00 |
| 25/9/2000 | 15,0900 | -0,92% | 15,4200 | 15,4200 | 15,0300 | 2.404 | ,00 |
| 22/9/2000 | 15,2300 | -0,46% | 14,9900 | 16,7000 | 14,9000 | 6.875 | ,00 |
| 21/9/2000 | 15,3000 | -0,07% | 15,6500 | 15,6500 | 14,9100 | 7.856 | ,00 |
| 20/9/2000 | 15,3100 | -3,47% | 16,2400 | 16,2400 | 15,2900 | 9.844 | ,00 |
| 19/9/2000 | 15,8600 | -2,70% | 16,4400 | 16,5700 | 15,6300 | 14.492 | ,00 |
| 18/9/2000 | 16,3000 | -2,04% | 15,8000 | 17,4400 | 15,8000 | 16.856 | ,00 |
| 15/9/2000 | 16,6400 | -1,48% | 17,4400 | 17,4400 | 16,3100 | 15.611 | ,00 |
| 14/9/2000 | 16,8900 | 5,04% | 16,4400 | 17,7000 | 16,4400 | 62.028 | ,00 |
| 13/9/2000 | 16,0800 | -1,41% | 16,1800 | 16,7700 | 15,9300 | 15.692 | ,00 |
| 12/9/2000 | 16,3100 | -6,21% | 16,4500 | 17,3300 | 16,0600 | 18.432 | ,00 |
| 11/9/2000 | 17,3900 | 6,04% | 17,0800 | 18,3700 | 16,4400 | 96.120 | ,00 |
| 08/9/2000 | 16,4000 | 1,67% | 15,8200 | 17,1500 | 15,8200 | 39.288 | ,00 |
| 07/9/2000 | 16,1300 | 2,35% | 15,6700 | 16,3400 | 15,4900 | 24.852 | ,00 |
| 06/9/2000 | 15,7600 | 2,34% | 15,6200 | 15,9300 | 15,4300 | 38.865 | ,00 |
| 05/9/2000 | 15,4000 | 1,78% | 15,2900 | 15,4700 | 15,0300 | 21.597 | ,00 |
| 04/9/2000 | 15,1300 | -2,58% | 15,6000 | 15,6000 | 15,0800 | 7.080 | ,00 |
| 01/9/2000 | 15,5300 | 1,11% | 15,8000 | 15,8800 | 14,9000 | 59.447 | ,00 |
| 31/8/2000 | 15,3600 | 3,36% | 14,3900 | 15,6600 | 14,3900 | 14.001 | ,00 |
| 30/8/2000 | 14,8600 | -6,31% | 15,8900 | 15,8900 | 14,6400 | 14.413 | ,00 |
| 29/8/2000 | 15,8600 | -4,74% | 16,6500 | 17,0300 | 14,6600 | 73.067 | ,00 |
| 28/8/2000 | 16,6500 | 3,80% | 16,9600 | 17,1100 | 16,2900 | 83.431 | ,00 |
| 25/8/2000 | 16,0400 | 9,79% | 14,8200 | 16,3500 | 14,5200 | 91.894 | ,00 |
| 24/8/2000 | 14,6100 | 0,62% | 14,6600 | 15,1600 | 13,9000 | 22.670 | ,00 |
| 23/8/2000 | 14,5200 | -0,41% | 14,5200 | 14,8300 | 14,3600 | 13.305 | ,00 |
| 22/8/2000 | 14,5800 | -3,32% | 14,7000 | 15,2600 | 14,4300 | 7.537 | ,00 |
| 21/8/2000 | 15,0800 | -2,08% | 15,3900 | 15,6600 | 14,5200 | 11.535 | ,00 |
| 18/8/2000 | 15,4000 | 0,39% | 15,4200 | 15,9300 | 15,1800 | 7.789 | ,00 |
| 17/8/2000 | 15,3400 | -0,65% | 15,4400 | 15,4400 | 14,6600 | 5.573 | ,00 |
| 16/8/2000 | 15,4400 | -3,20% | 15,9800 | 15,9800 | 14,4400 | 19.849 | ,00 |
| 14/8/2000 | 15,9500 | 1,27% | 15,7500 | 16,2000 | 15,4200 | 30.654 | ,00 |
| 11/8/2000 | 15,7500 | 3,01% | 14,9000 | 15,8100 | 14,9000 | 21.094 | ,00 |
| 10/8/2000 | 15,2900 | -5,50% | 14,2800 | 16,2400 | 14,2800 | 20.626 | ,00 |
| 09/8/2000 | 16,1800 | -3,92% | 16,3400 | 16,6700 | 15,3900 | 21.677 | ,00 |
| 08/8/2000 | 16,8400 | 0,30% | 16,6200 | 17,1900 | 16,1800 | 14.116 | ,00 |
| 07/8/2000 | 16,7900 | -2,89% | 16,8300 | 17,2100 | 15,9800 | 23.356 | ,00 |
| 04/8/2000 | 17,2900 | -1,31% | 18,0100 | 18,0100 | 16,9600 | 15.840 | ,00 |
| 03/8/2000 | 17,5200 | -2,94% | 18,3400 | 18,3400 | 17,2400 | 19.369 | ,00 |
| 02/8/2000 | 18,0500 | 1,98% | 17,4700 | 18,4200 | 17,2100 | 18.113 | ,00 |
| 01/8/2000 | 17,7000 | 0,40% | 18,2000 | 18,2000 | 17,3800 | 17.667 | ,00 |
| 31/7/2000 | 17,6300 | -1,95% | 18,5000 | 18,6800 | 17,1900 | 45.501 | ,00 |
| 28/7/2000 | 17,9800 | -2,60% | 18,2400 | 19,2300 | 17,3000 | 107.496 | ,00 |
| 27/7/2000 | 18,4600 | -0,43% | 18,8800 | 19,2700 | 17,7500 | 64.985 | ,00 |
| 26/7/2000 | 18,5400 | 5,94% | 17,9300 | 18,6900 | 17,5700 | 102.070 | ,00 |
| 25/7/2000 | 17,5000 | 5,36% | 16,5700 | 17,8000 | 16,5700 | 82.586 | ,00 |
| 24/7/2000 | 16,6100 | -0,89% | 16,5100 | 16,8300 | 16,4000 | 8.965 | ,00 |
| 21/7/2000 | 16,7600 | -0,48% | 17,4700 | 17,4700 | 16,7200 | 11.843 | ,00 |
| 20/7/2000 | 16,8400 | -0,71% | 16,9000 | 17,0800 | 16,5800 | 11.340 | ,00 |
| 19/7/2000 | 16,9600 | -1,45% | 17,2100 | 17,3400 | 16,7000 | 21.060 | ,00 |
| 18/7/2000 | 17,2100 | 0,00% | 17,3400 | 17,4200 | 17,1100 | 11.306 | ,00 |
| 17/7/2000 | 17,2100 | 1,65% | 16,9300 | 17,4200 | 16,9300 | 20.969 | ,00 |
| 14/7/2000 | 16,9300 | 1,56% | 16,2400 | 17,0600 | 16,2400 | 14.092 | ,00 |
| 13/7/2000 | 16,6700 | -2,80% | 17,0700 | 17,4400 | 16,5500 | 48.082 | ,00 |
| 12/7/2000 | 17,1500 | -1,83% | 17,8300 | 17,8300 | 16,7500 | 14.161 | ,00 |
| 11/7/2000 | 17,4700 | 2,40% | 17,0600 | 17,7000 | 17,0600 | 15.441 | ,00 |
| 10/7/2000 | 17,0600 | -0,81% | 17,9100 | 17,9100 | 16,9000 | 33.440 | ,00 |
| 07/7/2000 | 17,2000 | -2,33% | 17,7300 | 17,7300 | 16,9600 | 33.888 | ,00 |
| 06/7/2000 | 17,6100 | -3,88% | 18,3900 | 18,5400 | 17,5600 | 26.622 | ,00 |
| 05/7/2000 | 18,3200 | 3,15% | 18,1900 | 18,4200 | 17,7300 | 23.275 | ,00 |
| 04/7/2000 | 17,7600 | -0,95% | 18,2400 | 18,3700 | 17,2100 | 13.190 | ,00 |
| 03/7/2000 | 17,9300 | 1,93% | 17,6000 | 18,5000 | 17,3400 | 33.475 | ,00 |
| 30/6/2000 | 17,5900 | -2,11% | 18,4700 | 18,4700 | 17,4700 | 27.570 | ,00 |
| 29/6/2000 | 17,9700 | -3,34% | 18,4900 | 18,8100 | 17,6000 | 21.665 | ,00 |
| 28/6/2000 | 18,5900 | -3,33% | 19,5000 | 19,7100 | 18,3700 | 75.242 | ,00 |
| 27/6/2000 | 19,2300 | 9,08% | 18,1100 | 19,4000 | 17,3400 | 55.815 | ,00 |
| 26/6/2000 | 17,6300 | -10,01% | 19,2700 | 19,2700 | 17,6300 | 92.260 | ,00 |
| 23/6/2000 | 19,5900 | -7,68% | 21,7100 | 21,7100 | 19,4700 | 48.938 | ,00 |
| 22/6/2000 | 21,2200 | -4,80% | 22,2200 | 22,4500 | 21,0700 | 46.050 | ,00 |
| 21/6/2000 | 22,2900 | 1,09% | 22,3500 | 22,3500 | 20,8300 | 81.707 | ,00 |
| 20/6/2000 | 22,0500 | -1,91% | 22,8600 | 23,5100 | 21,4000 | 131.526 | ,00 |
| 16/6/2000 | 22,4800 | 6,95% | 21,3200 | 22,8800 | 21,1900 | 192.436 | ,00 |
| 15/6/2000 | 21,0200 | 2,79% | 20,4500 | 21,3600 | 20,4500 | 37.301 | ,00 |
| 14/6/2000 | 20,4500 | 0,49% | 20,5500 | 20,5500 | 20,0900 | 16.114 | ,00 |
| 13/6/2000 | 20,3500 | -0,44% | 19,7800 | 20,5500 | 19,7300 | 36.365 | ,00 |
| 12/6/2000 | 20,4400 | 0,00% | 20,8100 | 20,8100 | 19,5300 | 36.935 | ,00 |
| 09/6/2000 | 20,4400 | -0,97% | 20,6600 | 20,6800 | 20,3700 | 19.746 | ,00 |
| 08/6/2000 | 20,6400 | 0,78% | 19,2900 | 21,3000 | 19,2900 | 20.066 | ,00 |
| 07/6/2000 | 20,4800 | -1,35% | 20,7600 | 20,9400 | 19,6500 | 91.586 | ,00 |
| 06/6/2000 | 20,7600 | -1,14% | 20,0900 | 21,0700 | 20,0900 | 29.752 | ,00 |
| 05/6/2000 | 21,0000 | -1,50% | 21,4800 | 21,4800 | 20,8600 | 31.808 | ,00 |
| 02/6/2000 | 21,3200 | 2,85% | 20,8100 | 21,7100 | 20,3100 | 50.732 | ,00 |
| 01/6/2000 | 20,7300 | -1,47% | 20,3100 | 20,9900 | 20,3100 | 21.630 | ,00 |
| 31/5/2000 | 21,0400 | 1,59% | 20,7100 | 21,8000 | 20,7100 | 35.119 | ,00 |
| 30/5/2000 | 20,7100 | -0,05% | 20,4800 | 20,9400 | 20,0900 | 24.418 | ,00 |
| 29/5/2000 | 20,7200 | -1,75% | 21,6800 | 21,8000 | 20,4000 | 25.560 | ,00 |
| 26/5/2000 | 21,0900 | 3,33% | 19,2900 | 21,3200 | 19,2900 | 51.897 | ,00 |
| 25/5/2000 | 20,4100 | 3,45% | 20,8100 | 20,8100 | 19,8000 | 27.056 | ,00 |
| 24/5/2000 | 19,7300 | -7,93% | 21,7800 | 21,7800 | 19,4900 | 37.929 | ,00 |
| 23/5/2000 | 21,4300 | -3,56% | 22,1000 | 22,8400 | 21,3500 | 45.410 | ,00 |
| 22/5/2000 | 22,2200 | -1,86% | 22,6400 | 23,7700 | 21,9700 | 94.053 | ,00 |
| 19/5/2000 | 22,6400 | 1,48% | 22,3100 | 23,8900 | 22,3100 | 140.999 | ,00 |
| 18/5/2000 | 22,3100 | 1,97% | 21,8800 | 23,1300 | 21,7100 | 53.211 | ,00 |
| 17/5/2000 | 21,8800 | 0,60% | 21,1900 | 22,6100 | 21,1900 | 59.127 | ,00 |
| 16/5/2000 | 21,7500 | -5,97% | 22,4800 | 23,0500 | 21,0800 | 74.100 | ,00 |
| 15/5/2000 | 23,1300 | -1,49% | 24,7700 | 25,0600 | 22,7900 | 175.349 | ,00 |
| 12/5/2000 | 23,4800 | 9,98% | 23,2500 | 23,4800 | 22,1700 | 214.730 | ,00 |
| 11/5/2000 | 21,3500 | 8,16% | 19,3200 | 21,7100 | 19,3200 | 84.814 | ,00 |
| 10/5/2000 | 19,7400 | 1,86% | 19,2200 | 19,8600 | 19,2200 | 23.173 | ,00 |
| 09/5/2000 | 19,3800 | -2,12% | 19,7600 | 20,5500 | 19,1400 | 32.550 | ,00 |
| 08/5/2000 | 19,8000 | 6,91% | 18,9100 | 20,1900 | 18,8800 | 69.919 | ,00 |
| 05/5/2000 | 18,5200 | 3,18% | 18,3900 | 18,7400 | 18,0300 | 27.284 | ,00 |
| 04/5/2000 | 17,9500 | -1,48% | 17,1200 | 18,6300 | 17,1200 | 39.905 | ,00 |
| 03/5/2000 | 18,2200 | 0,39% | 17,9800 | 18,8700 | 17,6000 | 37.233 | ,00 |
| 02/5/2000 | 18,1500 | -1,04% | 19,1400 | 19,2200 | 17,9800 | 32.561 | ,00 |
| 27/4/2000 | 18,3400 | 1,49% | 17,9800 | 18,7600 | 17,2400 | 24.063 | ,00 |
| 26/4/2000 | 18,0700 | -3,06% | 18,3700 | 19,0100 | 16,7700 | 37.450 | ,00 |
| 25/4/2000 | 18,6400 | -3,92% | 18,3800 | 19,2400 | 17,8500 | 19.426 | ,00 |
| 24/4/2000 | 19,4000 | -0,21% | 20,1700 | 20,4300 | 18,8300 | 45.410 | ,00 |
| 21/4/2000 | 19,4400 | 4,74% | 19,2200 | 19,6500 | 18,8100 | 25.274 | ,00 |
| 20/4/2000 | 18,5600 | 0,92% | 18,2800 | 19,1400 | 17,7300 | 64.677 | ,00 |
| 19/4/2000 | 18,3900 | 5,33% | 18,1600 | 18,4700 | 16,7000 | 49.522 | ,00 |
| 18/4/2000 | 17,4600 | 0,00% | 19,5000 | 20,1600 | 16,6500 | 54.307 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|