| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)
0,2600 €
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 |
|---|---|---|---|---|---|---|---|
| 17/5/2001 | 6,3100 | 0,64% | 6,3100 | 6,4100 | 6,2000 | 17.511 | 110.663,00 |
| 16/5/2001 | 6,2700 | 0,32% | 6,2200 | 6,3700 | 6,2200 | 23.776 | 150.356,00 |
| 15/5/2001 | 6,2500 | 0,81% | 6,1000 | 6,3700 | 5,9200 | 34.199 | 208.154,00 |
| 14/5/2001 | 6,2000 | -1,43% | 6,2600 | 6,2800 | 6,1600 | 16.893 | 104.888,00 |
| 11/5/2001 | 6,2900 | 0,32% | 6,3100 | 6,4700 | 6,2200 | 19.247 | 122.353,00 |
| 10/5/2001 | 6,2700 | 0,00% | 6,3500 | 6,3500 | 6,2200 | 11.745 | 73.585,00 |
| 09/5/2001 | 6,2700 | -0,32% | 6,3700 | 6,4500 | 6,1500 | 12.275 | 77.196,00 |
| 08/5/2001 | 6,2900 | 1,45% | 6,2000 | 6,3900 | 6,1300 | 26.847 | 168.382,00 |
| 07/5/2001 | 6,2000 | 1,31% | 6,1200 | 6,2700 | 5,9200 | 69.499 | 422.233,00 |
| 04/5/2001 | 6,1200 | -2,39% | 6,2700 | 6,3500 | 6,0800 | 29.216 | 180.612,00 |
| 03/5/2001 | 6,2700 | 0,32% | 6,2500 | 6,5300 | 6,1800 | 59.492 | 373.678,00 |
| 02/5/2001 | 6,2500 | 0,00% | 6,2500 | 6,6100 | 6,2200 | 42.517 | 268.013,00 |
| 30/4/2001 | 6,2500 | -2,80% | 6,4300 | 6,4300 | 6,2400 | 29.919 | 188.654,00 |
| 27/4/2001 | 6,4300 | -3,89% | 6,6900 | 6,8300 | 5,9600 | 25.859 | 169.309,00 |
| 26/4/2001 | 6,6900 | 0,00% | 6,6100 | 6,8100 | 6,6100 | 3.075 | 20.482,00 |
| 25/4/2001 | 6,6900 | -0,89% | 6,6500 | 6,7300 | 6,5100 | 5.555 | 37.161,00 |
| 24/4/2001 | 6,7500 | -0,88% | 6,9000 | 6,9000 | 6,6100 | 11.860 | 79.658,00 |
| 23/4/2001 | 6,8100 | -1,30% | 7,0000 | 7,0200 | 6,7700 | 5.661 | 38.700,00 |
| 20/4/2001 | 6,9000 | 0,44% | 6,9900 | 6,9900 | 6,8300 | 2.438 | 16.759,00 |
| 19/4/2001 | 6,8700 | -1,15% | 7,0000 | 7,0400 | 6,8100 | 22.345 | 154.207,00 |
| 18/4/2001 | 6,9500 | 2,66% | 6,7700 | 7,0200 | 6,7300 | 31.546 | 218.316,00 |
| 17/4/2001 | 6,7700 | -1,17% | 6,7100 | 6,9200 | 6,5700 | 9.929 | 67.287,00 |
| 12/4/2001 | 6,8500 | 1,48% | 6,8300 | 6,8700 | 6,6100 | 19.103 | 129.895,00 |
| 11/4/2001 | 6,7500 | 0,60% | 6,6900 | 6,8100 | 6,5100 | 22.656 | 152.014,00 |
| 10/4/2001 | 6,7100 | 0,90% | 6,7100 | 6,8700 | 6,5900 | 26.940 | 180.153,00 |
| 09/4/2001 | 6,6500 | -0,89% | 6,4300 | 6,7100 | 6,4300 | 8.125 | ,00 |
| 06/4/2001 | 6,7100 | 1,82% | 6,6300 | 6,7300 | 6,2500 | 50.366 | 334.963,00 |
| 05/4/2001 | 6,5900 | 3,45% | 6,5900 | 6,6100 | 6,4500 | 17.038 | 111.185,00 |
| 04/4/2001 | 6,3700 | -0,62% | 5,8400 | 6,4500 | 5,8400 | 23.599 | 147.628,00 |
| 03/4/2001 | 6,4100 | -3,90% | 6,8700 | 6,9000 | 6,4100 | 11.133 | 73.495,00 |
| 02/4/2001 | 6,6700 | -2,06% | 6,6700 | 6,9000 | 6,5900 | 205.669 | ,00 |
| 30/3/2001 | 6,8100 | 3,34% | 6,4100 | 6,8500 | 6,4100 | 35.688 | 239.350,00 |
| 29/3/2001 | 6,5900 | -3,51% | 6,6100 | 6,8100 | 6,5100 | 21.576 | 143.166,00 |
| 28/3/2001 | 6,8300 | 0,59% | 6,8700 | 7,0000 | 6,7100 | 16.700 | 114.446,00 |
| 27/3/2001 | 6,7900 | 0,89% | 6,7100 | 6,8300 | 6,4100 | 98.176 | 667.340,00 |
| 26/3/2001 | 6,7300 | 3,06% | 6,5300 | 6,7700 | 6,5300 | 15.960 | 106.852,00 |
| 23/3/2001 | 6,5300 | 1,24% | 6,4300 | 6,6700 | 6,2200 | 28.036 | 182.277,00 |
| 22/3/2001 | 6,4500 | 0,00% | 6,5900 | 6,5900 | 6,2400 | 24.413 | ,00 |
| 21/3/2001 | 6,4500 | 0,00% | 6,5100 | 6,6100 | 6,2700 | 16.062 | 103.908,00 |
| 20/3/2001 | 6,4500 | 4,37% | 6,2000 | 6,5700 | 6,2000 | 11.689 | 74.549,00 |
| 19/3/2001 | 6,1800 | -3,89% | 6,3100 | 6,3100 | 6,1800 | 11.074 | 69.231,00 |
| 16/3/2001 | 6,4300 | 0,63% | 6,4300 | 6,5100 | 6,1500 | 29.933 | 191.275,00 |
| 15/3/2001 | 6,3900 | 1,27% | 6,0400 | 6,5100 | 6,0400 | 49.777 | 315.835,00 |
| 14/3/2001 | 6,3100 | -10,88% | 7,1000 | 7,3600 | 6,2400 | 73.754 | 516.468,00 |
| 13/3/2001 | 7,0800 | -3,01% | 7,0600 | 7,2800 | 7,0200 | 67.318 | 480.943,00 |
| 12/3/2001 | 7,3000 | 1,96% | 7,1000 | 7,5600 | 7,0400 | 98.833 | 725.429,00 |
| 09/3/2001 | 7,1600 | 0,28% | 7,1400 | 7,3000 | 7,0200 | 55.393 | 394.699,00 |
| 08/3/2001 | 7,1400 | 2,00% | 7,1000 | 7,2000 | 7,0400 | 39.327 | 281.198,00 |
| 07/3/2001 | 7,0000 | -0,28% | 6,9900 | 7,1400 | 6,9700 | 43.746 | 309.390,00 |
| 06/3/2001 | 7,0200 | 7,83% | 6,6000 | 7,1000 | 6,6000 | 63.500 | 441.753,00 |
| 05/3/2001 | 6,5100 | 2,20% | 6,4700 | 6,5100 | 6,3700 | 14.695 | 94.713,00 |
| 02/3/2001 | 6,3700 | 0,31% | 6,2700 | 6,4100 | 6,2700 | 23.952 | 152.169,00 |
| 01/3/2001 | 6,3500 | -0,94% | 6,4100 | 6,5500 | 6,2200 | 13.704 | 86.177,00 |
| 28/2/2001 | 6,4100 | 0,00% | 6,4100 | 6,5500 | 6,1500 | 18.463 | 118.465,00 |
| 27/2/2001 | 6,4100 | 1,26% | 6,3300 | 6,4900 | 6,2500 | 11.385 | 72.836,00 |
| 23/2/2001 | 6,3300 | 0,00% | 6,3900 | 6,3900 | 6,2500 | 11.244 | 70.937,00 |
| 22/2/2001 | 6,3300 | -0,63% | 5,7200 | 6,3900 | 5,6800 | 17.259 | 107.688,00 |
| 21/2/2001 | 6,3700 | -4,50% | 6,6300 | 6,6300 | 6,2200 | 20.994 | 134.899,00 |
| 20/2/2001 | 6,6700 | -0,30% | 6,6900 | 6,9000 | 6,4500 | 57.203 | 383.407,00 |
| 19/2/2001 | 6,6900 | 2,76% | 6,7100 | 6,7100 | 6,4500 | 33.947 | 223.475,00 |
| 16/2/2001 | 6,5100 | 4,66% | 6,1800 | 6,5500 | 6,1800 | 43.866 | 282.135,00 |
| 15/2/2001 | 6,2200 | 0,32% | 6,5100 | 6,5100 | 6,1500 | 36.416 | 231.800,00 |
| 14/2/2001 | 6,2000 | 4,73% | 5,9200 | 6,2400 | 5,8800 | 36.302 | 220.272,00 |
| 13/2/2001 | 5,9200 | 2,07% | 5,8200 | 6,0000 | 5,8000 | 44.187 | 261.586,53 |
| 12/2/2001 | 5,8000 | 2,11% | 5,7000 | 5,8400 | 5,6800 | 22.003 | 126.988,99 |
| 09/2/2001 | 5,6800 | 2,16% | 5,5000 | 5,7200 | 5,5000 | 25.958 | 146.535,44 |
| 08/2/2001 | 5,5600 | 1,65% | 5,4900 | 5,5600 | 5,4300 | 19.728 | 108.250,04 |
| 07/2/2001 | 5,4700 | -2,67% | 5,6800 | 5,6800 | 5,3500 | 21.805 | 119.588,23 |
| 06/2/2001 | 5,6200 | 2,37% | 5,4100 | 5,6400 | 5,4100 | 34.891 | 193.760,00 |
| 05/2/2001 | 5,4900 | -1,96% | 5,4700 | 5,5200 | 5,3100 | 35.670 | 192.654,91 |
| 02/2/2001 | 5,6000 | 1,08% | 5,4300 | 5,7800 | 5,3100 | 50.831 | 280.264,65 |
| 01/2/2001 | 5,5400 | -1,42% | 5,4500 | 5,6600 | 5,4500 | 20.071 | 111.885,55 |
| 31/1/2001 | 5,6200 | 1,81% | 5,6800 | 5,6800 | 5,1500 | 50.574 | 280.067,20 |
| 30/1/2001 | 5,5200 | 3,56% | 5,3300 | 5,6200 | 5,0900 | 34.453 | 184.894,47 |
| 29/1/2001 | 5,3300 | -1,48% | 5,1900 | 5,3800 | 5,1500 | 10.137 | 53.217,29 |
| 26/1/2001 | 5,4100 | -0,37% | 5,5600 | 5,5800 | 5,3300 | 30.308 | 165.087,51 |
| 25/1/2001 | 5,4300 | -0,73% | 5,5000 | 5,5000 | 5,2300 | 33.911 | 182.134,64 |
| 24/1/2001 | 5,4700 | -1,97% | 5,5800 | 5,6400 | 5,2300 | 30.220 | 163.863,65 |
| 23/1/2001 | 5,5800 | -1,06% | 5,6400 | 5,8000 | 5,3300 | 32.854 | 183.072,69 |
| 22/1/2001 | 5,6400 | -4,73% | 5,9200 | 5,9200 | 5,5200 | 17.569 | 98.531,86 |
| 19/1/2001 | 5,9200 | -2,31% | 5,9000 | 6,0600 | 5,4900 | 31.111 | 179.204,49 |
| 18/1/2001 | 6,0600 | -2,26% | 6,3300 | 6,3900 | 5,8200 | 12.296 | 76.426,47 |
| 17/1/2001 | 6,2000 | 2,31% | 6,1500 | 6,3500 | 6,0600 | 14.156 | 87.834,22 |
| 16/1/2001 | 6,0600 | -1,94% | 5,9200 | 6,2400 | 5,9200 | 20.238 | 122.967,51 |
| 15/1/2001 | 6,1800 | -4,78% | 6,3100 | 6,3300 | 5,8000 | 30.226 | 185.023,45 |
| 12/1/2001 | 6,4900 | 0,31% | 6,5700 | 6,8100 | 6,3100 | 55.334 | 365.034,19 |
| 11/1/2001 | 6,4700 | 5,55% | 6,2200 | 6,5500 | 6,1300 | 33.806 | ,00 |
| 10/1/2001 | 6,1300 | 1,49% | 6,0200 | 6,1800 | 5,6000 | 35.449 | ,00 |
| 09/1/2001 | 6,0400 | -9,72% | 6,6100 | 6,6700 | 5,9600 | 55.349 | ,00 |
| 08/1/2001 | 6,6900 | -7,34% | 7,1600 | 7,1600 | 6,6100 | 11.485 | ,00 |
| 05/1/2001 | 7,2200 | -1,90% | 7,3600 | 7,7200 | 7,1000 | 17.763 | ,00 |
| 04/1/2001 | 7,3600 | 0,55% | 7,4400 | 7,6000 | 7,3000 | 5.210 | ,00 |
| 03/1/2001 | 7,3200 | -0,41% | 7,2200 | 7,4400 | 7,2200 | 5.435 | ,00 |
| 29/12/2000 | 7,3500 | 0,96% | 7,2800 | 7,4700 | 7,2400 | 198.018 | ,00 |
| 28/12/2000 | 7,2800 | -2,67% | 7,4800 | 7,5700 | 7,2400 | 14.660 | ,00 |
| 27/12/2000 | 7,4800 | -1,19% | 7,5300 | 7,6400 | 7,4700 | 98.962 | ,00 |
| 22/12/2000 | 7,5700 | 1,34% | 7,3100 | 7,6100 | 7,3100 | 11.761 | ,00 |
| 21/12/2000 | 7,4700 | 0,81% | 7,4100 | 7,5100 | 7,3100 | 2.604 | ,00 |
| 20/12/2000 | 7,4100 | 0,41% | 7,3100 | 7,5600 | 7,3100 | 15.199 | ,00 |
| 19/12/2000 | 7,3800 | -0,67% | 7,4300 | 7,4300 | 7,2800 | 11.804 | ,00 |
| 18/12/2000 | 7,4300 | -2,11% | 7,3000 | 7,7400 | 7,3000 | 7.094 | ,00 |
| 15/12/2000 | 7,5900 | -2,57% | 7,6700 | 7,8500 | 7,4500 | 19.870 | ,00 |
| 14/12/2000 | 7,7900 | 2,64% | 7,4800 | 7,7900 | 7,2500 | 12.813 | ,00 |
| 13/12/2000 | 7,5900 | -0,52% | 7,7800 | 7,7900 | 7,5100 | 14.733 | ,00 |
| 12/12/2000 | 7,6300 | -3,78% | 7,8300 | 7,8300 | 7,5600 | 9.782 | ,00 |
| 11/12/2000 | 7,9300 | -1,86% | 8,0500 | 8,1900 | 7,9000 | 13.507 | ,00 |
| 08/12/2000 | 8,0800 | -1,70% | 8,2800 | 8,4000 | 8,0500 | 18.231 | ,00 |
| 07/12/2000 | 8,2200 | -1,20% | 8,2900 | 8,4000 | 8,0800 | 12.296 | ,00 |
| 06/12/2000 | 8,3200 | 1,96% | 8,4000 | 8,5400 | 8,2800 | 41.147 | ,00 |
| 05/12/2000 | 8,1600 | -2,16% | 8,1600 | 8,5400 | 7,4000 | 62.637 | ,00 |
| 04/12/2000 | 8,3400 | 3,99% | 8,0800 | 8,4400 | 8,0300 | 56.484 | ,00 |
| 01/12/2000 | 8,0200 | 5,53% | 7,3400 | 8,0900 | 7,3400 | 35.240 | ,00 |
| 30/11/2000 | 7,6000 | 1,60% | 7,5900 | 7,7500 | 7,5400 | 16.843 | ,00 |
| 29/11/2000 | 7,4800 | -1,58% | 7,3800 | 7,8000 | 7,3800 | 28.647 | ,00 |
| 28/11/2000 | 7,6000 | -2,94% | 7,5900 | 7,6600 | 7,2700 | 33.929 | ,00 |
| 27/11/2000 | 7,8300 | -1,63% | 7,8500 | 8,0500 | 7,6700 | 14.387 | ,00 |
| 24/11/2000 | 7,9600 | 3,92% | 7,8000 | 8,0500 | 7,7400 | 54.631 | ,00 |
| 23/11/2000 | 7,6600 | -1,29% | 7,4500 | 7,7600 | 7,2500 | 32.344 | ,00 |
| 22/11/2000 | 7,7600 | -1,77% | 7,9300 | 7,9500 | 7,5600 | 25.932 | ,00 |
| 21/11/2000 | 7,9000 | 3,40% | 7,4100 | 7,9300 | 7,4100 | 21.975 | ,00 |
| 20/11/2000 | 7,6400 | -2,05% | 7,8000 | 8,0200 | 7,5300 | 22.411 | ,00 |
| 17/11/2000 | 7,8000 | 1,69% | 7,7900 | 7,8300 | 7,5600 | 25.201 | ,00 |
| 16/11/2000 | 7,6700 | 2,54% | 7,3200 | 7,7000 | 7,3200 | 32.871 | ,00 |
| 15/11/2000 | 7,4800 | 0,40% | 7,5400 | 7,6100 | 7,3200 | 39.560 | ,00 |
| 14/11/2000 | 7,4500 | -1,97% | 7,4100 | 7,5600 | 7,3500 | 82.618 | ,00 |
| 13/11/2000 | 7,6000 | -2,44% | 7,2800 | 7,7000 | 7,2800 | 26.018 | ,00 |
| 10/11/2000 | 7,7900 | -0,51% | 7,6700 | 7,8200 | 7,6400 | 11.483 | ,00 |
| 09/11/2000 | 7,8300 | 0,51% | 7,8500 | 7,8700 | 7,6900 | 13.482 | ,00 |
| 08/11/2000 | 7,7900 | -0,89% | 7,6300 | 7,8300 | 7,6100 | 23.573 | ,00 |
| 07/11/2000 | 7,8600 | 0,13% | 7,7600 | 7,8900 | 7,6300 | 27.655 | ,00 |
| 06/11/2000 | 7,8500 | -0,13% | 7,8200 | 7,9500 | 7,5900 | 20.503 | ,00 |
| 03/11/2000 | 7,8600 | 1,16% | 7,4700 | 8,1100 | 7,4700 | 34.612 | ,00 |
| 02/11/2000 | 7,7700 | -1,27% | 7,8700 | 7,9200 | 7,5300 | 40.650 | ,00 |
| 01/11/2000 | 7,8700 | 4,79% | 7,5100 | 7,9600 | 7,5100 | 39.866 | ,00 |
| 31/10/2000 | 7,5100 | 3,16% | 7,4700 | 7,6400 | 7,2400 | 42.088 | ,00 |
| 30/10/2000 | 7,2800 | 0,83% | 7,1200 | 7,4400 | 7,1200 | 32.737 | ,00 |
| 27/10/2000 | 7,2200 | -2,83% | 7,2700 | 7,5900 | 7,1400 | 45.681 | ,00 |
| 26/10/2000 | 7,4300 | -4,38% | 7,8700 | 7,9000 | 7,3200 | 20.033 | ,00 |
| 25/10/2000 | 7,7700 | -3,48% | 7,9300 | 8,1900 | 7,6700 | 28.500 | ,00 |
| 24/10/2000 | 8,0500 | 4,68% | 7,6100 | 8,1400 | 7,3100 | 56.716 | ,00 |
| 23/10/2000 | 7,6900 | -3,03% | 7,8200 | 7,8200 | 7,4000 | 14.808 | ,00 |
| 20/10/2000 | 7,9300 | 3,39% | 7,9600 | 8,0500 | 7,6700 | 25.818 | ,00 |
| 19/10/2000 | 7,6700 | 1,05% | 7,5300 | 7,8200 | 7,3000 | 43.869 | ,00 |
| 18/10/2000 | 7,5900 | -2,57% | 7,6700 | 7,7600 | 7,3800 | 24.305 | ,00 |
| 17/10/2000 | 7,7900 | 0,26% | 7,8200 | 7,8600 | 7,5400 | 35.528 | ,00 |
| 16/10/2000 | 7,7700 | 4,44% | 7,4400 | 8,0300 | 7,4400 | 20.667 | ,00 |
| 13/10/2000 | 7,4400 | -6,06% | 7,6700 | 7,6700 | 7,3100 | 31.963 | ,00 |
| 12/10/2000 | 7,9200 | -0,38% | 7,6700 | 7,9900 | 7,6700 | 40.098 | ,00 |
| 11/10/2000 | 7,9500 | -3,99% | 7,9600 | 8,1100 | 7,8300 | 20.667 | ,00 |
| 10/10/2000 | 8,2800 | 0,73% | 8,2300 | 8,5100 | 8,1600 | 20.604 | ,00 |
| 09/10/2000 | 8,2200 | -4,08% | 8,5700 | 8,6900 | 8,1400 | 16.401 | ,00 |
| 06/10/2000 | 8,5700 | 1,18% | 8,3800 | 8,8000 | 8,2400 | 48.707 | ,00 |
| 05/10/2000 | 8,4700 | -1,85% | 8,6300 | 8,8300 | 8,4100 | 13.802 | ,00 |
| 04/10/2000 | 8,6300 | -1,48% | 8,5100 | 8,8300 | 8,4100 | 21.628 | ,00 |
| 03/10/2000 | 8,7600 | -4,05% | 8,9200 | 9,1200 | 8,7100 | 30.032 | ,00 |
| 02/10/2000 | 9,1300 | -0,98% | 9,2200 | 9,2800 | 9,1200 | 8.597 | ,00 |
| 29/9/2000 | 9,2200 | 2,90% | 9,1200 | 9,2600 | 8,9300 | 24.556 | ,00 |
| 28/9/2000 | 8,9600 | -1,54% | 9,0300 | 9,1800 | 8,9300 | 20.955 | ,00 |
| 27/9/2000 | 9,1000 | -3,70% | 9,0300 | 9,3700 | 9,0300 | 14.535 | ,00 |
| 26/9/2000 | 9,4500 | -1,25% | 9,5000 | 9,6400 | 9,1500 | 43.373 | ,00 |
| 25/9/2000 | 9,5700 | 4,59% | 9,5400 | 9,6100 | 9,3900 | 53.791 | ,00 |
| 22/9/2000 | 9,1500 | 0,00% | 9,0500 | 9,6100 | 8,9000 | 34.861 | ,00 |
| 21/9/2000 | 9,1500 | -1,08% | 9,4100 | 9,4100 | 9,0000 | 25.342 | ,00 |
| 20/9/2000 | 9,2500 | -2,12% | 9,2900 | 9,7400 | 9,2100 | 30.846 | ,00 |
| 19/9/2000 | 9,4500 | -2,98% | 9,7400 | 9,7400 | 9,4100 | 21.826 | ,00 |
| 18/9/2000 | 9,7400 | -2,01% | 9,3200 | 9,9000 | 9,3200 | 41.740 | ,00 |
| 15/9/2000 | 9,9400 | -0,20% | 10,2800 | 10,2800 | 9,8400 | 57.980 | ,00 |
| 14/9/2000 | 9,9600 | 3,43% | 9,5500 | 10,1300 | 9,4700 | 63.156 | ,00 |
| 13/9/2000 | 9,6300 | -1,83% | 9,8100 | 10,1300 | 9,6000 | 69.410 | ,00 |
| 12/9/2000 | 9,8100 | -6,48% | 10,1600 | 10,4900 | 9,7300 | 71.797 | ,00 |
| 11/9/2000 | 10,4900 | 0,10% | 10,6800 | 10,8600 | 10,0000 | 184.332 | ,00 |
| 08/9/2000 | 10,4800 | 3,46% | 10,1300 | 10,6400 | 10,1000 | 199.675 | ,00 |
| 07/9/2000 | 10,1300 | 4,11% | 9,8400 | 10,2800 | 9,5400 | 243.745 | ,00 |
| 06/9/2000 | 9,7300 | 1,35% | 9,8600 | 9,8600 | 9,4100 | 98.777 | ,00 |
| 05/9/2000 | 9,6000 | 4,80% | 9,1600 | 9,7000 | 9,1600 | 209.435 | ,00 |
| 04/9/2000 | 9,1600 | 3,04% | 8,4700 | 9,2500 | 8,4700 | 100.575 | ,00 |
| 01/9/2000 | 8,8900 | 0,23% | 8,9300 | 9,0900 | 8,7400 | 56.247 | ,00 |
| 31/8/2000 | 8,8700 | 6,61% | 8,4000 | 9,0300 | 8,1600 | 83.756 | ,00 |
| 30/8/2000 | 8,3200 | -2,23% | 8,1900 | 8,5100 | 7,9600 | 54.421 | ,00 |
| 29/8/2000 | 8,5100 | 1,31% | 8,4000 | 8,6000 | 8,2800 | 53.933 | ,00 |
| 28/8/2000 | 8,4000 | -0,24% | 8,5100 | 8,5100 | 8,1400 | 35.190 | ,00 |
| 25/8/2000 | 8,4200 | -3,66% | 8,3400 | 8,7700 | 8,3400 | 53.461 | ,00 |
| 24/8/2000 | 8,7400 | -3,96% | 8,7600 | 8,9900 | 8,6300 | 57.948 | ,00 |
| 23/8/2000 | 9,1000 | 3,17% | 8,8200 | 9,2100 | 8,8200 | 133.328 | ,00 |
| 22/8/2000 | 8,8200 | 5,38% | 8,2500 | 9,2500 | 8,0200 | 86.866 | ,00 |
| 21/8/2000 | 8,3700 | 1,45% | 8,2500 | 8,4200 | 8,2400 | 41.729 | ,00 |
| 18/8/2000 | 8,2500 | 1,73% | 8,2200 | 8,4000 | 8,1600 | 52.985 | ,00 |
| 17/8/2000 | 8,1100 | 0,62% | 7,6900 | 8,1100 | 7,5600 | 32.259 | ,00 |
| 16/8/2000 | 8,0600 | -2,18% | 8,3400 | 8,3400 | 7,9200 | 47.874 | ,00 |
| 14/8/2000 | 8,2400 | 3,65% | 7,9500 | 8,3400 | 7,9300 | 32.394 | ,00 |
| 11/8/2000 | 7,9500 | 6,43% | 7,5900 | 7,9500 | 7,5900 | 45.506 | ,00 |
| 10/8/2000 | 7,4700 | -4,96% | 7,8600 | 7,8600 | 7,2800 | 39.883 | ,00 |
| 09/8/2000 | 7,8600 | -2,00% | 7,9300 | 8,0500 | 7,0900 | 74.273 | ,00 |
| 08/8/2000 | 8,0200 | 2,17% | 7,6700 | 8,1600 | 7,6700 | 41.623 | ,00 |
| 07/8/2000 | 7,8500 | -5,08% | 8,2700 | 8,2700 | 7,7000 | 33.707 | ,00 |
| 04/8/2000 | 8,2700 | -2,13% | 8,3700 | 8,4500 | 8,1900 | 21.599 | ,00 |
| 03/8/2000 | 8,4500 | -2,87% | 8,6600 | 8,8000 | 8,4400 | 30.485 | ,00 |
| 02/8/2000 | 8,7000 | -1,92% | 8,7400 | 9,0600 | 8,6900 | 23.930 | ,00 |
| 01/8/2000 | 8,8700 | -0,22% | 8,8900 | 9,2100 | 8,7100 | 51.859 | ,00 |
| 31/7/2000 | 8,8900 | 4,22% | 8,6600 | 9,2100 | 8,6600 | 93.747 | ,00 |
| 28/7/2000 | 8,5300 | 4,28% | 8,6600 | 8,6600 | 8,2700 | 15.310 | ,00 |
| 27/7/2000 | 8,1800 | 0,00% | 7,8500 | 8,4000 | 7,8500 | 15.383 | ,00 |
| 26/7/2000 | 8,1800 | -1,92% | 8,3400 | 8,4000 | 7,9600 | 41.161 | ,00 |
| 25/7/2000 | 8,3400 | -3,70% | 8,7400 | 8,7400 | 8,2800 | 60.989 | ,00 |
| 24/7/2000 | 8,6600 | -1,81% | 8,7400 | 8,7700 | 8,5400 | 46.617 | ,00 |
| 21/7/2000 | 8,8200 | 0,57% | 8,7700 | 8,9500 | 8,7100 | 14.711 | ,00 |
| 20/7/2000 | 8,7700 | 0,11% | 8,7600 | 8,8300 | 8,6300 | 24.344 | ,00 |
| 19/7/2000 | 8,7600 | -3,95% | 9,0000 | 9,0800 | 8,7100 | 43.951 | ,00 |
| 18/7/2000 | 9,1200 | -0,44% | 9,1900 | 9,3100 | 9,0200 | 70.049 | ,00 |
| 17/7/2000 | 9,1600 | 3,62% | 9,1000 | 9,2400 | 8,9500 | 58.417 | ,00 |
| 14/7/2000 | 8,8400 | 1,73% | 8,6900 | 8,9700 | 8,6300 | 77.542 | ,00 |
| 13/7/2000 | 8,6900 | -0,23% | 8,6600 | 8,7400 | 8,4200 | 47.650 | ,00 |
| 12/7/2000 | 8,7100 | -3,01% | 9,1800 | 9,1800 | 8,6300 | 38.824 | ,00 |
| 11/7/2000 | 8,9800 | 0,90% | 9,0500 | 9,2300 | 8,6900 | 67.449 | ,00 |
| 10/7/2000 | 8,9000 | 1,25% | 8,9600 | 8,9700 | 8,6900 | 41.059 | ,00 |
| 07/7/2000 | 8,7900 | -1,79% | 8,7400 | 8,9200 | 8,5800 | 57.456 | ,00 |
| 06/7/2000 | 8,9500 | -2,93% | 9,3800 | 9,4400 | 8,7400 | 170.549 | ,00 |
| 05/7/2000 | 9,2200 | 5,98% | 8,6900 | 9,2400 | 8,6900 | 71.237 | ,00 |
| 04/7/2000 | 8,7000 | -2,90% | 8,8400 | 9,2100 | 8,6900 | 52.995 | ,00 |
| 03/7/2000 | 8,9600 | -3,24% | 9,2600 | 9,2900 | 8,7400 | 61.330 | ,00 |
| 30/6/2000 | 9,2600 | -0,32% | 9,3400 | 9,5500 | 9,1800 | 120.868 | ,00 |
| 29/6/2000 | 9,2900 | -3,63% | 9,5000 | 9,5500 | 9,1200 | 318.595 | ,00 |
| 28/6/2000 | 9,6400 | -1,93% | 9,7100 | 10,2200 | 9,3900 | 206.916 | ,00 |
| 27/6/2000 | 9,8300 | 6,27% | 9,4100 | 9,8600 | 9,2600 | 148.184 | ,00 |
| 26/6/2000 | 9,2500 | -0,32% | 9,0300 | 9,3200 | 8,6900 | 142.713 | ,00 |
| 23/6/2000 | 9,2800 | -0,11% | 9,4500 | 9,6700 | 9,0900 | 72.117 | ,00 |
| 22/6/2000 | 9,2900 | -1,90% | 9,4700 | 9,7900 | 9,2600 | 69.951 | ,00 |
| 21/6/2000 | 9,4700 | -5,02% | 9,7100 | 9,9600 | 9,3800 | 80.046 | ,00 |
| 20/6/2000 | 9,9700 | -2,73% | 10,4800 | 10,5700 | 9,8700 | 68.467 | ,00 |
| 16/6/2000 | 10,2500 | -0,87% | 10,3600 | 10,5700 | 10,0500 | 157.051 | ,00 |
| 15/6/2000 | 10,3400 | 5,40% | 9,8600 | 10,5700 | 9,8600 | 252.045 | ,00 |
| 14/6/2000 | 9,8100 | 4,47% | 9,2400 | 9,8400 | 9,2400 | 138.776 | ,00 |
| 13/6/2000 | 9,3900 | -2,29% | 9,5400 | 9,6500 | 9,1600 | 81.054 | ,00 |
| 12/6/2000 | 9,6100 | -0,62% | 9,8100 | 9,9900 | 9,4400 | 59.147 | ,00 |
| 09/6/2000 | 9,6700 | 1,58% | 9,6800 | 9,8400 | 9,5200 | 108.267 | ,00 |
| 08/6/2000 | 9,5200 | 4,04% | 8,9500 | 9,5500 | 8,9300 | 99.465 | ,00 |
| 07/6/2000 | 9,1500 | -2,87% | 9,2900 | 9,3900 | 8,8400 | 108.796 | ,00 |
| 06/6/2000 | 9,4200 | -1,36% | 9,6700 | 9,6700 | 9,2600 | 76.500 | ,00 |
| 05/6/2000 | 9,5500 | -2,15% | 9,8400 | 9,9600 | 9,5500 | 42.431 | ,00 |
| 02/6/2000 | 9,7600 | -1,11% | 9,8300 | 10,1000 | 9,5800 | 73.012 | ,00 |
| 01/6/2000 | 9,8700 | -1,30% | 10,0700 | 10,1000 | 9,6100 | 82.298 | ,00 |
| 31/5/2000 | 10,0000 | 1,94% | 10,1900 | 10,3600 | 9,9900 | 153.626 | ,00 |
| 30/5/2000 | 9,8100 | 4,70% | 9,3700 | 9,9300 | 9,1500 | 97.174 | ,00 |
| 29/5/2000 | 9,3700 | 0,86% | 9,5500 | 9,7000 | 9,3100 | 54.644 | ,00 |
| 26/5/2000 | 9,2900 | -1,69% | 9,5100 | 9,6400 | 9,1200 | 57.492 | ,00 |
| 25/5/2000 | 9,4500 | 5,35% | 9,3400 | 9,7000 | 9,1500 | 77.187 | ,00 |
| 24/5/2000 | 8,9700 | -4,47% | 9,0900 | 9,3400 | 8,9500 | 162.047 | ,00 |
| 23/5/2000 | 9,3900 | -6,01% | 9,7900 | 9,8300 | 9,1200 | 99.435 | ,00 |
| 22/5/2000 | 9,9900 | -5,22% | 10,5400 | 10,7100 | 9,9400 | 118.678 | ,00 |
| 19/5/2000 | 10,5400 | 6,46% | 10,1200 | 10,7000 | 9,9200 | 276.339 | ,00 |
| 18/5/2000 | 9,9000 | 3,45% | 9,7900 | 9,9900 | 9,5500 | 150.603 | ,00 |
| 17/5/2000 | 9,5700 | 2,13% | 9,4100 | 9,8400 | 9,1500 | 97.172 | ,00 |
| 16/5/2000 | 9,3700 | -2,70% | 9,5500 | 9,7600 | 9,2500 | 85.291 | ,00 |
| 15/5/2000 | 9,6300 | 0,00% | 9,8300 | 9,8900 | 9,4400 | 90.867 | ,00 |
| 12/5/2000 | 9,6300 | 1,58% | 9,5000 | 9,8900 | 9,4400 | 129.233 | ,00 |
| 11/5/2000 | 9,4800 | 1,72% | 8,8300 | 9,7900 | 8,8300 | 113.662 | ,00 |
| 10/5/2000 | 9,3200 | 7,13% | 8,7100 | 9,4100 | 8,6400 | 160.290 | ,00 |
| 09/5/2000 | 8,7000 | -1,02% | 8,8300 | 9,1200 | 8,6000 | 101.179 | ,00 |
| 08/5/2000 | 8,7900 | 7,99% | 8,4500 | 8,9500 | 8,2800 | 128.733 | ,00 |
| 05/5/2000 | 8,1400 | 4,49% | 7,8200 | 8,2700 | 7,8200 | 84.534 | ,00 |
| 04/5/2000 | 7,7900 | -0,89% | 7,8200 | 7,9200 | 7,4500 | 29.739 | ,00 |
| 03/5/2000 | 7,8600 | -1,63% | 7,9900 | 8,1900 | 7,7900 | 64.012 | ,00 |
| 02/5/2000 | 7,9900 | 2,44% | 7,8200 | 8,1100 | 7,6700 | 126.384 | ,00 |
| 27/4/2000 | 7,8000 | 4,00% | 7,5900 | 7,8700 | 7,1700 | 50.831 | ,00 |
| 26/4/2000 | 7,5000 | -2,22% | 7,8200 | 7,9000 | 7,0300 | 62.729 | ,00 |
| 25/4/2000 | 7,6700 | -5,43% | 8,0500 | 8,0500 | 7,5600 | 70.883 | ,00 |
| 24/4/2000 | 8,1100 | -5,70% | 8,5400 | 8,6600 | 7,8700 | 69.113 | ,00 |
| 21/4/2000 | 8,6000 | 5,01% | 8,6300 | 8,8000 | 8,3600 | 110.464 | ,00 |
| 20/4/2000 | 8,1900 | -0,24% | 7,9600 | 8,5400 | 7,9600 | 62.591 | ,00 |
| 19/4/2000 | 8,2100 | 9,47% | 7,8200 | 8,2400 | 7,0100 | 123.360 | ,00 |
| 18/4/2000 | 7,5000 | -6,83% | 8,5100 | 8,6300 | 7,2700 | 148.503 | ,00 |
| 17/4/2000 | 8,0500 | -9,85% | 8,1100 | 8,3100 | 8,0500 | 106.784 | ,00 |
| 14/4/2000 | 8,9300 | -8,97% | 9,0800 | 9,2600 | 8,8400 | 128.702 | ,00 |
| 13/4/2000 | 9,8100 | -6,75% | 10,2200 | 10,8300 | 9,5000 | 90.076 | ,00 |
| 12/4/2000 | 10,5200 | 4,89% | 9,7600 | 10,9700 | 9,7300 | 96.545 | ,00 |
| 11/4/2000 | 10,0300 | -3,37% | 9,8700 | 10,2500 | 9,8700 | 33.457 | ,00 |
| 10/4/2000 | 10,3800 | 1,86% | 10,6800 | 10,6800 | 9,2600 | 84.837 | ,00 |
| 07/4/2000 | 10,1900 | 5,38% | 9,8400 | 10,2800 | 9,6800 | 111.488 | ,00 |
| 06/4/2000 | 9,6700 | 1,36% | 9,5800 | 9,8400 | 9,2600 | 73.421 | ,00 |
| 05/4/2000 | 9,5400 | 6,12% | 9,0500 | 9,7700 | 8,9000 | 127.713 | ,00 |
| 04/4/2000 | 8,9900 | 0,33% | 9,2100 | 9,2600 | 8,7100 | 56.038 | ,00 |
| 03/4/2000 | 8,9600 | -4,17% | 9,5500 | 9,5500 | 8,8400 | 40.648 | ,00 |
| 31/3/2000 | 9,3500 | 2,97% | 8,8300 | 9,5500 | 8,6900 | 198.021 | ,00 |
| 30/3/2000 | 9,0800 | 2,14% | 8,8900 | 9,7700 | 8,8900 | 109.344 | ,00 |
| 29/3/2000 | 8,8900 | 9,89% | 8,0900 | 8,8900 | 8,0900 | 113.429 | ,00 |
| 28/3/2000 | 8,0900 | -9,00% | 8,4200 | 8,6700 | 8,0000 | 165.336 | ,00 |
| 27/3/2000 | 8,8900 | -7,88% | 10,0500 | 10,0500 | 8,7000 | 62.079 | ,00 |
| 24/3/2000 | 9,6500 | -3,50% | 10,1300 | 10,2800 | 9,3200 | 56.415 | ,00 |
| 23/3/2000 | 10,0000 | -6,54% | 10,7000 | 10,7000 | 9,6400 | 104.655 | ,00 |
| 22/3/2000 | 10,7000 | -5,81% | 11,1500 | 11,5700 | 10,4400 | 122.698 | ,00 |
| 21/3/2000 | 11,3600 | -5,65% | 12,2900 | 12,2900 | 11,1500 | 167.391 | ,00 |
| 20/3/2000 | 12,0400 | 9,85% | 12,0300 | 12,0400 | 11,2000 | 231.486 | ,00 |
| 17/3/2000 | 10,9600 | 9,93% | 10,8600 | 10,9600 | 10,8600 | 292.221 | ,00 |
| 16/3/2000 | 9,9700 | 9,80% | 9,7000 | 9,9700 | 9,2600 | 180.858 | ,00 |
| 15/3/2000 | 9,0800 | -3,81% | 8,7000 | 9,4400 | 8,5000 | 188.062 | ,00 |
| 14/3/2000 | 9,4400 | -8,26% | 10,4200 | 10,4800 | 9,2600 | 203.163 | ,00 |
| 10/3/2000 | 10,2900 | -7,21% | 11,0900 | 11,5800 | 10,0600 | 137.795 | ,00 |
| 09/3/2000 | 11,0900 | -2,12% | 12,0700 | 12,0700 | 10,4200 | 96.062 | ,00 |
| 08/3/2000 | 11,3300 | -8,78% | 11,8700 | 12,1600 | 11,1900 | 199.417 | ,00 |
| 07/3/2000 | 12,4200 | 0,00% | 12,9300 | 13,4500 | 12,1300 | 162.841 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|