| 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
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,9450 €
-0,0150 (-0,38%)
- Άνοιγμα 3,9600
- Υψηλό 3,9700
- Χαμηλό 3,9150
- Όγκος 12.725
- Τζίρος 50.353 €
- Πράξεις 77
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/6/2001 | 2,4090 | 0,00% | 2,4510 | 2,4590 | 2,4010 | 21.566 | ,00 |
| 28/6/2001 | 2,4090 | -0,50% | 2,4300 | 2,4510 | 2,3590 | 38.528 | ,00 |
| 27/6/2001 | 2,4210 | 2,11% | 2,3890 | 2,4390 | 2,3710 | 38.389 | ,00 |
| 26/6/2001 | 2,3710 | -0,75% | 2,3010 | 2,4390 | 2,3010 | 31.700 | ,00 |
| 25/6/2001 | 2,3890 | -2,85% | 2,4590 | 2,4590 | 2,3510 | 25.105 | ,00 |
| 22/6/2001 | 2,4590 | -1,21% | 2,4890 | 2,5000 | 2,4300 | 12.436 | ,00 |
| 21/6/2001 | 2,4890 | -0,44% | 2,4010 | 2,5210 | 2,4010 | 9.940 | ,00 |
| 20/6/2001 | 2,5000 | -0,36% | 2,5210 | 2,5300 | 2,4090 | 17.856 | ,00 |
| 19/6/2001 | 2,5090 | -0,48% | 2,5590 | 2,5800 | 2,5090 | 31.448 | ,00 |
| 18/6/2001 | 2,5210 | 0,48% | 2,5090 | 2,5500 | 2,5000 | 33.520 | ,00 |
| 15/6/2001 | 2,5090 | -1,26% | 2,5090 | 2,5410 | 2,4710 | 34.958 | ,00 |
| 14/6/2001 | 2,5410 | -0,35% | 2,6000 | 2,6000 | 2,5210 | 17.887 | ,00 |
| 13/6/2001 | 2,5500 | 2,82% | 2,5590 | 2,6710 | 2,4590 | 44.460 | ,00 |
| 12/6/2001 | 2,4800 | -2,40% | 2,5000 | 2,5590 | 2,4800 | 31.474 | ,00 |
| 11/6/2001 | 2,5410 | -2,61% | 2,6090 | 2,6090 | 2,5000 | 28.270 | ,00 |
| 08/6/2001 | 2,6090 | -1,88% | 2,6500 | 2,6590 | 2,6000 | 16.628 | ,00 |
| 07/6/2001 | 2,6590 | -0,45% | 2,7000 | 2,7290 | 2,6590 | 12.918 | ,00 |
| 06/6/2001 | 2,6710 | 1,60% | 2,6910 | 2,7000 | 2,6410 | 13.612 | ,00 |
| 05/6/2001 | 2,6290 | -2,63% | 2,8200 | 2,8200 | 2,6090 | 58.853 | ,00 |
| 01/6/2001 | 2,7000 | -0,33% | 2,7410 | 2,8410 | 2,6790 | 30.909 | ,00 |
| 31/5/2001 | 2,7090 | 0,00% | 2,7410 | 2,7700 | 2,6790 | 27.798 | ,00 |
| 30/5/2001 | 2,7090 | 0,00% | 2,7000 | 2,7910 | 2,6590 | 26.590 | ,00 |
| 29/5/2001 | 2,7090 | -3,25% | 2,7500 | 2,8910 | 2,5590 | 53.902 | ,00 |
| 28/5/2001 | 2,8000 | -3,41% | 2,8990 | 2,9490 | 2,7790 | 49.490 | ,00 |
| 25/5/2001 | 2,8990 | -0,72% | 2,9410 | 2,9700 | 2,8990 | 42.048 | ,00 |
| 24/5/2001 | 2,9200 | 0,31% | 2,9200 | 2,9490 | 2,8500 | 36.922 | ,00 |
| 23/5/2001 | 2,9110 | -1,29% | 2,9990 | 2,9990 | 2,9110 | 39.805 | ,00 |
| 22/5/2001 | 2,9490 | -1,67% | 2,9990 | 3,0610 | 2,9410 | 32.014 | ,00 |
| 21/5/2001 | 2,9990 | -0,70% | 3,0810 | 3,0990 | 2,9790 | 38.740 | ,00 |
| 18/5/2001 | 3,0200 | 1,68% | 2,9700 | 3,0610 | 2,9700 | 67.490 | ,00 |
| 17/5/2001 | 2,9700 | 0,30% | 3,0400 | 3,0400 | 2,9700 | 24.390 | ,00 |
| 16/5/2001 | 2,9610 | 0,41% | 3,0400 | 3,0400 | 2,9490 | 38.290 | ,00 |
| 15/5/2001 | 2,9490 | 0,00% | 2,9490 | 3,0610 | 2,9290 | 52.850 | ,00 |
| 14/5/2001 | 2,9490 | -2,99% | 2,9990 | 3,0610 | 2,9290 | 57.037 | ,00 |
| 11/5/2001 | 3,0400 | 0,66% | 3,0610 | 3,0990 | 3,0400 | 29.515 | ,00 |
| 10/5/2001 | 3,0200 | -1,34% | 3,0610 | 3,0990 | 3,0200 | 21.834 | ,00 |
| 09/5/2001 | 3,0610 | -0,65% | 3,1400 | 3,1400 | 3,0200 | 34.220 | ,00 |
| 08/5/2001 | 3,0810 | -0,58% | 3,1400 | 3,1610 | 3,0610 | 47.959 | ,00 |
| 07/5/2001 | 3,0990 | -3,73% | 3,1400 | 3,1810 | 3,0400 | 65.960 | ,00 |
| 04/5/2001 | 3,2190 | -1,89% | 3,2190 | 3,2990 | 3,1810 | 23.482 | ,00 |
| 03/5/2001 | 3,2810 | 0,00% | 3,2810 | 3,2990 | 3,2190 | 32.460 | ,00 |
| 02/5/2001 | 3,2810 | -0,55% | 3,2990 | 3,3190 | 3,2610 | 26.372 | ,00 |
| 30/4/2001 | 3,2990 | -1,82% | 3,3600 | 3,3600 | 3,2810 | 43.621 | ,00 |
| 27/4/2001 | 3,3600 | 0,00% | 3,4010 | 3,4190 | 3,3190 | 61.126 | ,00 |
| 26/4/2001 | 3,3600 | 0,00% | 3,4010 | 3,4190 | 3,2990 | 21.390 | ,00 |
| 25/4/2001 | 3,3600 | 3,04% | 3,2610 | 3,3810 | 3,2400 | 46.990 | ,00 |
| 24/4/2001 | 3,2610 | -0,61% | 3,2990 | 3,3190 | 3,2190 | 23.580 | ,00 |
| 23/4/2001 | 3,2810 | -1,77% | 3,2810 | 3,3600 | 3,2810 | 26.268 | ,00 |
| 20/4/2001 | 3,3400 | -0,60% | 3,3190 | 3,3600 | 3,2990 | 21.430 | ,00 |
| 19/4/2001 | 3,3600 | 0,00% | 3,4190 | 3,4810 | 3,3190 | 51.042 | ,00 |
| 18/4/2001 | 3,3600 | 2,41% | 3,2610 | 3,4010 | 3,2610 | 39.448 | ,00 |
| 17/4/2001 | 3,2810 | -1,14% | 3,3190 | 3,3400 | 3,2400 | 7.154 | ,00 |
| 12/4/2001 | 3,3190 | 2,44% | 3,3190 | 3,3400 | 3,2610 | 23.770 | ,00 |
| 11/4/2001 | 3,2400 | 2,50% | 3,2190 | 3,2990 | 3,1810 | 58.469 | ,00 |
| 10/4/2001 | 3,1610 | 2,00% | 3,1610 | 3,2400 | 3,0810 | 32.050 | ,00 |
| 09/4/2001 | 3,0990 | -2,58% | 3,1610 | 3,1990 | 3,0810 | 43.340 | ,00 |
| 06/4/2001 | 3,1810 | -3,58% | 3,4400 | 3,4400 | 3,1400 | 53.390 | ,00 |
| 05/4/2001 | 3,2990 | 6,45% | 3,1810 | 3,2990 | 3,1610 | 46.220 | ,00 |
| 04/4/2001 | 3,0990 | 1,24% | 2,9610 | 3,1810 | 2,9610 | 72.540 | ,00 |
| 03/4/2001 | 3,0610 | -5,52% | 3,2400 | 3,2400 | 3,0200 | 40.435 | ,00 |
| 02/4/2001 | 3,2400 | 0,00% | 3,2610 | 3,3600 | 3,2190 | 25.290 | ,00 |
| 30/3/2001 | 3,2400 | -0,64% | 3,1810 | 3,3600 | 3,1810 | 50.340 | ,00 |
| 29/3/2001 | 3,2610 | -2,95% | 3,3600 | 3,3810 | 3,1990 | 53.700 | ,00 |
| 28/3/2001 | 3,3600 | 0,60% | 3,4400 | 3,4810 | 3,3190 | 55.531 | ,00 |
| 27/3/2001 | 3,3400 | -1,21% | 3,4600 | 3,4600 | 3,2400 | 31.085 | ,00 |
| 26/3/2001 | 3,3810 | 0,62% | 3,4810 | 3,4810 | 3,3400 | 40.360 | ,00 |
| 23/3/2001 | 3,3600 | 4,38% | 3,2190 | 3,3600 | 3,2190 | 77.650 | ,00 |
| 22/3/2001 | 3,2190 | -1,89% | 3,2610 | 3,3400 | 3,1400 | 61.698 | ,00 |
| 21/3/2001 | 3,2810 | -2,96% | 3,3810 | 3,4190 | 3,2400 | 69.110 | ,00 |
| 20/3/2001 | 3,3810 | 4,35% | 3,2610 | 3,4400 | 3,2190 | 62.425 | ,00 |
| 19/3/2001 | 3,2400 | -6,36% | 3,3190 | 3,4810 | 3,1810 | 75.067 | ,00 |
| 16/3/2001 | 3,4600 | -2,81% | 3,6800 | 3,7390 | 3,4010 | 128.010 | ,00 |
| 15/3/2001 | 3,5600 | 1,17% | 3,1610 | 3,6600 | 3,1610 | 145.103 | ,00 |
| 14/3/2001 | 3,5190 | -11,58% | 4,1610 | 4,2200 | 3,5190 | 269.385 | ,00 |
| 13/3/2001 | 3,9800 | -3,40% | 4,1200 | 4,1790 | 3,9000 | 227.870 | ,00 |
| 12/3/2001 | 4,1200 | 3,52% | 3,7800 | 4,2990 | 3,7800 | 265.380 | ,00 |
| 09/3/2001 | 3,9800 | 5,88% | 3,7390 | 4,1410 | 3,7210 | 296.651 | ,00 |
| 08/3/2001 | 3,7590 | 3,81% | 3,5800 | 3,8210 | 3,5800 | 89.297 | ,00 |
| 07/3/2001 | 3,6210 | -2,16% | 3,6800 | 3,8210 | 3,6010 | 123.193 | ,00 |
| 06/3/2001 | 3,7010 | -2,09% | 3,8210 | 3,9210 | 3,6600 | 142.660 | ,00 |
| 05/3/2001 | 3,7800 | 7,97% | 3,5190 | 3,8590 | 3,4810 | 282.145 | ,00 |
| 02/3/2001 | 3,5010 | 4,82% | 3,2400 | 3,5190 | 3,2400 | 67.837 | ,00 |
| 01/3/2001 | 3,3400 | -1,79% | 3,2990 | 3,4190 | 3,2610 | 59.876 | ,00 |
| 28/2/2001 | 3,4010 | -2,86% | 3,5010 | 3,6010 | 3,2990 | 134.260 | ,00 |
| 27/2/2001 | 3,5010 | 4,82% | 3,3810 | 3,5190 | 3,2400 | 146.717 | ,00 |
| 23/2/2001 | 3,3400 | 8,41% | 3,0810 | 3,3810 | 3,0810 | 189.348 | ,00 |
| 22/2/2001 | 3,0810 | 2,02% | 2,7590 | 3,1610 | 2,7590 | 107.550 | ,00 |
| 21/2/2001 | 3,0200 | -7,95% | 3,2810 | 3,2810 | 2,9910 | 100.924 | ,00 |
| 20/2/2001 | 3,2810 | -7,84% | 3,6210 | 3,7010 | 3,2400 | 259.079 | ,00 |
| 19/2/2001 | 3,5600 | 8,50% | 3,3400 | 3,6010 | 3,1810 | 211.532 | ,00 |
| 16/2/2001 | 3,2810 | 10,14% | 2,9790 | 3,2990 | 2,9790 | 200.770 | ,00 |
| 15/2/2001 | 2,9790 | 4,86% | 2,8790 | 3,0990 | 2,8610 | 191.488 | ,00 |
| 14/2/2001 | 2,8410 | 2,97% | 2,7210 | 2,8910 | 2,7210 | 85.264 | ,00 |
| 13/2/2001 | 2,7590 | 2,99% | 2,6790 | 2,9110 | 2,6790 | 151.090 | ,00 |
| 12/2/2001 | 2,6790 | 3,84% | 2,5800 | 2,7000 | 2,5300 | 70.470 | ,00 |
| 09/2/2001 | 2,5800 | 1,98% | 2,5410 | 2,6210 | 2,5090 | 70.854 | ,00 |
| 08/2/2001 | 2,5300 | 3,22% | 2,4590 | 2,5300 | 2,4210 | 21.448 | ,00 |
| 07/2/2001 | 2,4510 | -2,31% | 2,6000 | 2,6000 | 2,4510 | 19.596 | ,00 |
| 06/2/2001 | 2,5090 | 5,42% | 2,3800 | 2,6410 | 2,3800 | 35.010 | ,00 |
| 05/2/2001 | 2,3800 | -3,68% | 2,4010 | 2,4710 | 2,3510 | 27.081 | ,00 |
| 02/2/2001 | 2,4710 | -3,10% | 2,4510 | 2,5410 | 2,4510 | 36.144 | ,00 |
| 01/2/2001 | 2,5500 | -1,92% | 2,6000 | 2,6290 | 2,5090 | 35.800 | ,00 |
| 31/1/2001 | 2,6000 | 0,78% | 2,6090 | 2,6410 | 2,5210 | 51.458 | ,00 |
| 30/1/2001 | 2,5800 | 3,20% | 2,5800 | 2,6210 | 2,4890 | 63.743 | ,00 |
| 29/1/2001 | 2,5000 | -1,61% | 2,5000 | 2,5710 | 2,4800 | 16.910 | ,00 |
| 26/1/2001 | 2,5410 | -1,51% | 2,5800 | 2,7090 | 2,5210 | 70.230 | ,00 |
| 25/1/2001 | 2,5800 | 6,17% | 2,3590 | 2,6000 | 2,3590 | 39.857 | ,00 |
| 24/1/2001 | 2,4300 | 2,10% | 2,4210 | 2,5000 | 2,3890 | 37.610 | ,00 |
| 23/1/2001 | 2,3800 | 0,38% | 2,3710 | 2,4590 | 2,3010 | 65.134 | ,00 |
| 22/1/2001 | 2,3710 | -2,07% | 2,4010 | 2,4210 | 2,3300 | 41.614 | ,00 |
| 19/1/2001 | 2,4210 | -3,51% | 2,5090 | 2,5210 | 2,4090 | 32.462 | ,00 |
| 18/1/2001 | 2,5090 | -1,95% | 2,6410 | 2,6710 | 2,4800 | 39.620 | ,00 |
| 17/1/2001 | 2,5590 | 7,93% | 2,3710 | 2,6410 | 2,3710 | 117.450 | ,00 |
| 16/1/2001 | 2,3710 | -4,74% | 2,4890 | 2,5000 | 2,3300 | 25.150 | ,00 |
| 15/1/2001 | 2,4890 | -7,51% | 2,6500 | 2,6500 | 2,4890 | 27.994 | ,00 |
| 12/1/2001 | 2,6910 | -5,94% | 2,9990 | 3,0400 | 2,6790 | 58.189 | ,00 |
| 11/1/2001 | 2,8610 | 7,11% | 2,9490 | 2,9490 | 2,7210 | 44.075 | ,00 |
| 10/1/2001 | 2,6710 | -2,55% | 2,7000 | 2,7410 | 2,6000 | 36.738 | ,00 |
| 09/1/2001 | 2,7410 | -3,52% | 2,7700 | 2,9290 | 2,7210 | 20.540 | ,00 |
| 08/1/2001 | 2,8410 | -5,93% | 3,0400 | 3,0400 | 2,7210 | 33.700 | ,00 |
| 05/1/2001 | 3,0200 | -3,82% | 3,1400 | 3,1400 | 2,9790 | 23.110 | ,00 |
| 04/1/2001 | 3,1400 | -2,45% | 3,2190 | 3,3190 | 3,0990 | 25.643 | ,00 |
| 03/1/2001 | 3,2190 | -0,28% | 3,1990 | 3,5800 | 3,1990 | 16.470 | ,00 |
| 29/12/2000 | 3,2280 | -0,92% | 3,2870 | 3,3750 | 3,1990 | 33.567 | ,00 |
| 28/12/2000 | 3,2580 | -2,63% | 3,2870 | 3,3460 | 3,2430 | 25.110 | ,00 |
| 27/12/2000 | 3,3460 | 1,79% | 3,3160 | 3,3750 | 3,2280 | 17.855 | ,00 |
| 22/12/2000 | 3,2870 | -0,87% | 3,2870 | 3,3750 | 3,2720 | 19.920 | ,00 |
| 21/12/2000 | 3,3160 | -1,31% | 3,3160 | 3,3900 | 3,3010 | 19.582 | ,00 |
| 20/12/2000 | 3,3600 | 0,42% | 3,2870 | 3,3750 | 3,2580 | 26.196 | ,00 |
| 19/12/2000 | 3,3460 | -1,70% | 3,4480 | 3,4480 | 3,2580 | 35.512 | ,00 |
| 18/12/2000 | 3,4040 | -5,31% | 3,6240 | 3,6680 | 3,3460 | 39.100 | ,00 |
| 15/12/2000 | 3,5950 | -1,21% | 3,6390 | 3,7120 | 3,5070 | 23.247 | ,00 |
| 14/12/2000 | 3,6390 | 4,21% | 3,4920 | 3,6390 | 3,4040 | 25.099 | ,00 |
| 13/12/2000 | 3,4920 | -3,64% | 3,5360 | 3,7120 | 3,4630 | 44.778 | ,00 |
| 12/12/2000 | 3,6240 | -3,51% | 3,7270 | 3,7560 | 3,5950 | 19.606 | ,00 |
| 11/12/2000 | 3,7560 | -1,93% | 3,8150 | 3,8880 | 3,7420 | 33.914 | ,00 |
| 08/12/2000 | 3,8300 | 0,79% | 3,8590 | 3,9180 | 3,6980 | 32.199 | ,00 |
| 07/12/2000 | 3,8000 | -3,72% | 3,9470 | 3,9620 | 3,6980 | 51.051 | ,00 |
| 06/12/2000 | 3,9470 | 4,25% | 3,9470 | 4,0500 | 3,8740 | 44.159 | ,00 |
| 05/12/2000 | 3,7860 | -5,49% | 4,0790 | 4,1090 | 3,7560 | 49.178 | ,00 |
| 04/12/2000 | 4,0060 | 6,66% | 3,7560 | 4,0500 | 3,6980 | 60.250 | ,00 |
| 01/12/2000 | 3,7560 | 10,34% | 3,4040 | 3,7560 | 3,3160 | 42.982 | ,00 |
| 30/11/2000 | 3,4040 | 0,41% | 3,5220 | 3,5220 | 3,2580 | 32.460 | ,00 |
| 29/11/2000 | 3,3900 | 1,32% | 3,3460 | 3,5220 | 3,1990 | 44.738 | ,00 |
| 28/11/2000 | 3,3460 | -5,37% | 3,4630 | 3,4780 | 3,2720 | 36.766 | ,00 |
| 27/11/2000 | 3,5360 | -3,60% | 3,7270 | 3,7270 | 3,5220 | 34.049 | ,00 |
| 24/11/2000 | 3,6680 | 4,15% | 3,5220 | 3,7270 | 3,5220 | 35.800 | ,00 |
| 23/11/2000 | 3,5220 | -2,44% | 3,6240 | 3,6390 | 3,4340 | 37.469 | ,00 |
| 22/11/2000 | 3,6100 | -2,75% | 3,6680 | 3,7860 | 3,6100 | 24.318 | ,00 |
| 21/11/2000 | 3,7120 | 3,69% | 3,5360 | 3,7420 | 3,4340 | 30.500 | ,00 |
| 20/11/2000 | 3,5800 | -5,79% | 3,8450 | 3,8450 | 3,5360 | 56.760 | ,00 |
| 17/11/2000 | 3,8000 | -1,17% | 3,7270 | 3,8450 | 3,7270 | 21.187 | ,00 |
| 16/11/2000 | 3,8450 | -0,36% | 3,8150 | 3,9620 | 3,6980 | 25.167 | ,00 |
| 15/11/2000 | 3,8590 | -1,51% | 3,9620 | 4,1090 | 3,8300 | 28.056 | ,00 |
| 14/11/2000 | 3,9180 | 1,53% | 3,8150 | 4,1090 | 3,7710 | 21.830 | ,00 |
| 13/11/2000 | 3,8590 | -5,74% | 3,9620 | 4,1090 | 3,8150 | 20.452 | ,00 |
| 10/11/2000 | 4,0940 | -0,37% | 4,0060 | 4,1670 | 3,9910 | 19.138 | ,00 |
| 09/11/2000 | 4,1090 | -0,34% | 4,2260 | 4,2260 | 4,0500 | 11.347 | ,00 |
| 08/11/2000 | 4,1230 | 1,08% | 4,1090 | 4,1970 | 3,9770 | 24.050 | ,00 |
| 07/11/2000 | 4,0790 | -1,07% | 4,1230 | 4,2550 | 4,0500 | 23.208 | ,00 |
| 06/11/2000 | 4,1230 | -3,10% | 4,1090 | 4,2850 | 4,0940 | 23.252 | ,00 |
| 03/11/2000 | 4,2550 | 5,45% | 4,0350 | 4,3430 | 4,0060 | 57.324 | ,00 |
| 02/11/2000 | 4,0350 | -2,13% | 4,0650 | 4,1380 | 3,9320 | 69.801 | ,00 |
| 01/11/2000 | 4,1230 | 4,06% | 4,0790 | 4,3430 | 4,0500 | 98.429 | ,00 |
| 31/10/2000 | 3,9620 | 5,06% | 3,8150 | 3,9910 | 3,8150 | 56.399 | ,00 |
| 30/10/2000 | 3,7710 | 7,07% | 3,9030 | 3,9030 | 3,6680 | 69.822 | ,00 |
| 27/10/2000 | 3,5220 | -1,23% | 3,5660 | 3,6980 | 3,4630 | 54.650 | ,00 |
| 26/10/2000 | 3,5660 | -6,16% | 3,6830 | 3,9620 | 3,5360 | 39.770 | ,00 |
| 25/10/2000 | 3,8000 | -0,39% | 3,8150 | 3,8880 | 3,7560 | 22.330 | ,00 |
| 24/10/2000 | 3,8150 | -1,88% | 3,8300 | 3,9320 | 3,8000 | 39.668 | ,00 |
| 23/10/2000 | 3,8880 | -5,03% | 4,0940 | 4,1090 | 3,8450 | 15.261 | ,00 |
| 20/10/2000 | 4,0940 | 0,71% | 4,1090 | 4,2260 | 4,0500 | 28.842 | ,00 |
| 19/10/2000 | 4,0650 | 3,38% | 4,0500 | 4,1090 | 3,8450 | 32.849 | ,00 |
| 18/10/2000 | 3,9320 | -2,91% | 4,0500 | 4,0500 | 3,9030 | 14.937 | ,00 |
| 17/10/2000 | 4,0500 | -4,16% | 4,2260 | 4,2260 | 4,0350 | 27.805 | ,00 |
| 16/10/2000 | 4,2260 | 5,89% | 4,0210 | 4,2990 | 4,0210 | 46.902 | ,00 |
| 13/10/2000 | 3,9910 | -5,22% | 3,8590 | 4,1090 | 3,7710 | 43.263 | ,00 |
| 12/10/2000 | 4,2110 | -1,03% | 4,2550 | 4,2700 | 4,1380 | 34.441 | ,00 |
| 11/10/2000 | 4,2550 | -1,02% | 4,2990 | 4,4610 | 4,2410 | 29.852 | ,00 |
| 10/10/2000 | 4,2990 | -3,63% | 4,4310 | 4,4610 | 4,2700 | 40.942 | ,00 |
| 09/10/2000 | 4,4610 | -3,80% | 4,7250 | 4,7540 | 4,4310 | 31.264 | ,00 |
| 06/10/2000 | 4,6370 | 0,00% | 4,6370 | 4,7540 | 4,5340 | 59.047 | ,00 |
| 05/10/2000 | 4,6370 | 0,00% | 4,6080 | 4,7540 | 4,5190 | 32.593 | ,00 |
| 04/10/2000 | 4,6370 | -4,23% | 4,8420 | 4,8860 | 4,5640 | 49.032 | ,00 |
| 03/10/2000 | 4,8420 | -2,08% | 5,0040 | 5,0480 | 4,8420 | 33.314 | ,00 |
| 02/10/2000 | 4,9450 | 0,30% | 4,9300 | 5,0480 | 4,9300 | 28.542 | ,00 |
| 29/9/2000 | 4,9300 | 1,19% | 4,9600 | 5,0480 | 4,8570 | 28.734 | ,00 |
| 28/9/2000 | 4,8720 | -0,29% | 4,8420 | 5,0180 | 4,8130 | 29.302 | ,00 |
| 27/9/2000 | 4,8860 | -1,49% | 5,0330 | 5,0330 | 4,8720 | 19.592 | ,00 |
| 26/9/2000 | 4,9600 | 0,30% | 4,9450 | 5,0920 | 4,9450 | 39.660 | ,00 |
| 25/9/2000 | 4,9450 | 0,90% | 5,0180 | 5,0770 | 4,9010 | 51.042 | ,00 |
| 22/9/2000 | 4,9010 | 0,00% | 4,9010 | 4,9600 | 4,8420 | 46.307 | ,00 |
| 21/9/2000 | 4,9010 | -1,47% | 4,9890 | 4,9890 | 4,8570 | 74.024 | ,00 |
| 20/9/2000 | 4,9740 | -0,30% | 4,9890 | 5,1360 | 4,9010 | 62.292 | ,00 |
| 19/9/2000 | 4,9890 | -3,13% | 5,0920 | 5,2240 | 4,9890 | 70.856 | ,00 |
| 18/9/2000 | 5,1500 | -3,85% | 4,9300 | 5,2380 | 4,9300 | 43.168 | ,00 |
| 15/9/2000 | 5,3560 | -2,14% | 5,6640 | 5,7080 | 5,2820 | 62.281 | ,00 |
| 14/9/2000 | 5,4730 | 3,89% | 5,2530 | 5,5170 | 5,1500 | 62.961 | ,00 |
| 13/9/2000 | 5,2680 | 0,00% | 5,1800 | 5,5470 | 5,1650 | 62.888 | ,00 |
| 12/9/2000 | 5,2680 | -7,95% | 5,3270 | 5,6790 | 5,2240 | 80.504 | ,00 |
| 11/9/2000 | 5,7230 | -4,41% | 6,1340 | 6,2220 | 5,6930 | 121.429 | ,00 |
| 08/9/2000 | 5,9870 | 3,81% | 5,7230 | 6,1630 | 5,7230 | 127.377 | ,00 |
| 07/9/2000 | 5,7670 | 3,43% | 5,5760 | 5,8400 | 5,5030 | 106.020 | ,00 |
| 06/9/2000 | 5,5760 | 4,67% | 5,5170 | 5,6050 | 5,3410 | 101.250 | ,00 |
| 05/9/2000 | 5,3270 | 4,62% | 5,0040 | 5,4000 | 5,0040 | 83.502 | ,00 |
| 04/9/2000 | 5,0920 | -1,41% | 5,0180 | 5,1360 | 4,9160 | 33.150 | ,00 |
| 01/9/2000 | 5,1650 | -0,29% | 5,0770 | 5,4290 | 5,0480 | 52.199 | ,00 |
| 31/8/2000 | 5,1800 | 7,96% | 4,7400 | 5,2240 | 4,7400 | 49.083 | ,00 |
| 30/8/2000 | 4,7980 | -2,68% | 4,9890 | 4,9890 | 4,7840 | 35.906 | ,00 |
| 29/8/2000 | 4,9300 | -1,18% | 4,9600 | 5,2090 | 4,8720 | 52.400 | ,00 |
| 28/8/2000 | 4,9890 | -3,69% | 5,1800 | 5,1800 | 4,9890 | 42.619 | ,00 |
| 25/8/2000 | 5,1800 | 0,29% | 5,1360 | 5,2530 | 5,0920 | 26.008 | ,00 |
| 24/8/2000 | 5,1650 | -3,30% | 5,2090 | 5,3410 | 5,1360 | 29.946 | ,00 |
| 23/8/2000 | 5,3410 | -0,28% | 5,2970 | 5,4880 | 5,2970 | 41.560 | ,00 |
| 22/8/2000 | 5,3560 | 4,00% | 5,2240 | 5,4730 | 5,0040 | 47.191 | ,00 |
| 21/8/2000 | 5,1500 | -4,63% | 5,4880 | 5,4880 | 5,1210 | 49.146 | ,00 |
| 18/8/2000 | 5,4000 | 3,37% | 5,3120 | 5,5170 | 5,2820 | 28.290 | ,00 |
| 17/8/2000 | 5,2240 | -1,10% | 5,2090 | 5,3410 | 4,9890 | 24.451 | ,00 |
| 16/8/2000 | 5,2820 | -6,74% | 5,7230 | 5,7810 | 5,1940 | 45.391 | ,00 |
| 14/8/2000 | 5,6640 | 2,11% | 5,6930 | 5,8110 | 5,5170 | 46.006 | ,00 |
| 11/8/2000 | 5,5470 | 8,94% | 5,0920 | 5,6350 | 5,0920 | 71.071 | ,00 |
| 10/8/2000 | 5,0920 | -3,34% | 5,2820 | 5,3410 | 4,9160 | 57.046 | ,00 |
| 09/8/2000 | 5,2680 | -7,71% | 5,7080 | 5,7520 | 5,0920 | 67.488 | ,00 |
| 08/8/2000 | 5,7080 | -0,51% | 5,7370 | 6,0160 | 5,5910 | 54.429 | ,00 |
| 07/8/2000 | 5,7370 | -5,78% | 6,0890 | 6,1040 | 5,6350 | 42.950 | ,00 |
| 04/8/2000 | 6,0890 | -1,90% | 6,1770 | 6,2660 | 6,0750 | 21.276 | ,00 |
| 03/8/2000 | 6,2070 | 0,00% | 6,3540 | 6,3980 | 6,1630 | 67.961 | ,00 |
| 02/8/2000 | 6,2070 | 0,71% | 6,1040 | 6,3540 | 6,0890 | 20.256 | ,00 |
| 01/8/2000 | 6,1630 | -1,17% | 6,3100 | 6,3540 | 6,1630 | 24.918 | ,00 |
| 31/7/2000 | 6,2360 | 0,23% | 6,4120 | 6,5150 | 6,1630 | 48.816 | ,00 |
| 28/7/2000 | 6,2220 | 2,67% | 6,2070 | 6,3540 | 6,0450 | 57.075 | ,00 |
| 27/7/2000 | 6,0600 | 1,22% | 5,9870 | 6,2510 | 5,9870 | 41.318 | ,00 |
| 26/7/2000 | 5,9870 | -2,62% | 6,1630 | 6,1630 | 5,9280 | 35.950 | ,00 |
| 25/7/2000 | 6,1480 | -3,01% | 6,3100 | 6,3240 | 6,1480 | 30.488 | ,00 |
| 24/7/2000 | 6,3390 | -1,37% | 6,3980 | 6,4860 | 6,3100 | 212.102 | ,00 |
| 21/7/2000 | 6,4270 | -2,24% | 6,6030 | 6,6910 | 6,3680 | 56.476 | ,00 |
| 20/7/2000 | 6,5740 | 0,67% | 6,2950 | 6,6910 | 6,2950 | 66.716 | ,00 |
| 19/7/2000 | 6,5300 | -2,84% | 6,5440 | 6,6620 | 6,3240 | 96.758 | ,00 |
| 18/7/2000 | 6,7210 | 0,89% | 6,7210 | 6,8820 | 6,6620 | 71.846 | ,00 |
| 17/7/2000 | 6,6620 | 5,58% | 6,5150 | 6,7210 | 6,3680 | 77.783 | ,00 |
| 14/7/2000 | 6,3100 | 3,63% | 6,0750 | 6,3390 | 6,0750 | 27.303 | ,00 |
| 13/7/2000 | 6,0890 | -1,42% | 6,1630 | 6,2510 | 6,0160 | 45.592 | ,00 |
| 12/7/2000 | 6,1770 | -1,64% | 6,2800 | 6,4860 | 6,1340 | 47.110 | ,00 |
| 11/7/2000 | 6,2800 | 0,93% | 6,1920 | 6,4860 | 6,1920 | 44.032 | ,00 |
| 10/7/2000 | 6,2220 | 0,48% | 6,0600 | 6,4120 | 6,0020 | 44.955 | ,00 |
| 07/7/2000 | 6,1920 | -1,40% | 6,2220 | 6,3390 | 6,0160 | 54.128 | ,00 |
| 06/7/2000 | 6,2800 | -3,83% | 6,4560 | 6,6320 | 6,1920 | 63.438 | ,00 |
| 05/7/2000 | 6,5300 | 4,71% | 6,2070 | 6,6030 | 6,1630 | 67.936 | ,00 |
| 04/7/2000 | 6,2360 | -1,62% | 6,4120 | 6,4420 | 6,0160 | 52.589 | ,00 |
| 03/7/2000 | 6,3390 | -1,60% | 6,6620 | 6,6620 | 6,3100 | 22.419 | ,00 |
| 30/6/2000 | 6,4420 | -0,22% | 6,4560 | 6,6910 | 6,2950 | 33.439 | ,00 |
| 29/6/2000 | 6,4560 | -3,51% | 6,6320 | 6,8670 | 6,3100 | 51.084 | ,00 |
| 28/6/2000 | 6,6910 | -3,18% | 7,1310 | 7,1900 | 6,6030 | 65.238 | ,00 |
| 27/6/2000 | 6,9110 | 9,79% | 6,2950 | 6,9110 | 6,2950 | 53.286 | ,00 |
| 26/6/2000 | 6,2950 | -4,45% | 6,5440 | 6,5440 | 6,0890 | 61.912 | ,00 |
| 23/6/2000 | 6,5880 | 0,89% | 6,4860 | 6,7790 | 6,4270 | 52.919 | ,00 |
| 22/6/2000 | 6,5300 | -1,76% | 6,8530 | 6,8530 | 6,4860 | 36.295 | ,00 |
| 21/6/2000 | 6,6470 | -2,58% | 6,8230 | 6,8670 | 6,5150 | 73.328 | ,00 |
| 20/6/2000 | 6,8230 | -4,52% | 7,1460 | 7,2190 | 6,7790 | 37.094 | ,00 |
| 16/6/2000 | 7,1460 | -0,82% | 7,3070 | 7,3370 | 7,0580 | 32.623 | ,00 |
| 15/6/2000 | 7,2050 | 0,61% | 7,4250 | 7,4250 | 7,1900 | 52.865 | ,00 |
| 14/6/2000 | 7,1610 | 3,17% | 7,0430 | 7,1900 | 6,8230 | 58.019 | ,00 |
| 13/6/2000 | 6,9410 | -0,42% | 6,9700 | 7,1900 | 6,7060 | 78.195 | ,00 |
| 12/6/2000 | 6,9700 | -4,03% | 7,4540 | 7,5420 | 6,8970 | 65.348 | ,00 |
| 09/6/2000 | 7,2630 | 1,23% | 7,4690 | 7,4690 | 7,2340 | 65.157 | ,00 |
| 08/6/2000 | 7,1750 | 2,72% | 6,7500 | 7,3370 | 6,7500 | 105.656 | ,00 |
| 07/6/2000 | 6,9850 | -6,29% | 7,6890 | 7,6890 | 6,9260 | 75.451 | ,00 |
| 06/6/2000 | 7,4540 | -2,69% | 7,5720 | 7,6890 | 7,2340 | 98.490 | ,00 |
| 05/6/2000 | 7,6600 | -4,03% | 7,6450 | 7,9970 | 7,6300 | 55.987 | ,00 |
| 02/6/2000 | 7,9820 | -2,69% | 8,1590 | 8,3790 | 7,9530 | 44.271 | ,00 |
| 01/6/2000 | 8,2030 | -2,26% | 8,5110 | 8,5110 | 8,0700 | 65.201 | ,00 |
| 31/5/2000 | 8,3930 | 5,15% | 8,4670 | 8,4670 | 8,1590 | 88.587 | ,00 |
| 30/5/2000 | 7,9820 | -0,73% | 8,0410 | 8,1290 | 7,7770 | 76.264 | ,00 |
| 29/5/2000 | 8,0410 | -1,80% | 8,0120 | 8,5400 | 7,9240 | 85.011 | ,00 |
| 26/5/2000 | 8,1880 | -2,44% | 8,3930 | 8,4960 | 7,9380 | 122.052 | ,00 |
| 25/5/2000 | 8,3930 | 4,38% | 8,3640 | 8,5110 | 7,9240 | 131.789 | ,00 |
| 24/5/2000 | 8,0410 | -9,86% | 8,9210 | 8,9210 | 8,0410 | 286.510 | ,00 |
| 23/5/2000 | 8,9210 | 0,98% | 9,0980 | 9,3030 | 8,2900 | 365.582 | ,00 |
| 22/5/2000 | 8,8340 | 5,43% | 8,5110 | 9,2150 | 8,5110 | 493.030 | ,00 |
| 19/5/2000 | 8,3790 | 2,15% | 8,5110 | 8,7310 | 7,9240 | 204.472 | ,00 |
| 18/5/2000 | 8,2030 | 6,89% | 7,5720 | 8,2460 | 7,5130 | 220.567 | ,00 |
| 17/5/2000 | 7,6740 | 3,56% | 7,4100 | 7,7330 | 7,1900 | 139.877 | ,00 |
| 16/5/2000 | 7,4100 | -2,70% | 7,6300 | 7,8360 | 7,2050 | 111.965 | ,00 |
| 15/5/2000 | 7,6160 | 0,20% | 7,7770 | 7,8650 | 7,1900 | 188.158 | ,00 |
| 12/5/2000 | 7,6010 | 2,98% | 7,3810 | 7,7480 | 7,3810 | 255.723 | ,00 |
| 11/5/2000 | 7,3810 | 1,42% | 7,0730 | 7,6450 | 7,0430 | 162.625 | ,00 |
| 10/5/2000 | 7,2780 | 2,26% | 6,8970 | 7,3220 | 6,8970 | 132.843 | ,00 |
| 09/5/2000 | 7,1170 | 3,41% | 6,8670 | 7,3960 | 6,7500 | 177.830 | ,00 |
| 08/5/2000 | 6,8820 | 6,60% | 6,8670 | 7,0730 | 6,6470 | 269.345 | ,00 |
| 05/5/2000 | 6,4560 | 9,44% | 5,7520 | 6,4860 | 5,7520 | 219.364 | ,00 |
| 04/5/2000 | 5,8990 | -1,47% | 5,4590 | 5,9280 | 5,4590 | 56.978 | ,00 |
| 03/5/2000 | 5,9870 | -1,20% | 6,0600 | 6,1340 | 5,8250 | 65.926 | ,00 |
| 02/5/2000 | 6,0600 | 1,47% | 6,2360 | 6,2360 | 5,9870 | 40.095 | ,00 |
| 27/4/2000 | 5,9720 | 5,72% | 5,7810 | 6,0890 | 5,6350 | 70.760 | ,00 |
| 26/4/2000 | 5,6490 | -1,53% | 5,9570 | 5,9570 | 5,5760 | 69.790 | ,00 |
| 25/4/2000 | 5,7370 | -6,91% | 5,6350 | 6,0160 | 5,6350 | 63.478 | ,00 |
| 24/4/2000 | 6,1630 | -3,45% | 6,3100 | 6,6030 | 6,1040 | 55.257 | ,00 |
| 21/4/2000 | 6,3830 | 5,07% | 6,1340 | 6,4270 | 5,8990 | 63.444 | ,00 |
| 20/4/2000 | 6,0750 | 2,74% | 6,1630 | 6,3680 | 5,8840 | 86.797 | ,00 |
| 19/4/2000 | 5,9130 | 0,00% | 5,7520 | 5,9130 | 5,3410 | 149.956 | ,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.% |
|---|