| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΠΡΑΞΙΤΕΛΕΙΟ (ΠΡΑΞΚ)
0,3900 €
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 |
|---|---|---|---|---|---|---|---|
| 17/10/2000 | 44,8600 | -6,62% | 48,6900 | 48,9600 | 43,4000 | 24.655 | 178.835,07 |
| 16/10/2000 | 48,0400 | 10,69% | 44,9800 | 48,4100 | 44,7100 | 40.629 | 302.573,29 |
| 13/10/2000 | 43,4000 | -11,82% | 49,2200 | 49,2200 | 43,4000 | 44.191 | 314.189,73 |
| 12/10/2000 | 49,2200 | -9,94% | 52,9200 | 53,3200 | 48,1600 | 47.259 | 387.383,57 |
| 11/10/2000 | 54,6500 | -2,81% | 53,4500 | 58,2100 | 53,4500 | 46.042 | 408.249,89 |
| 10/10/2000 | 56,2300 | -5,54% | 56,7500 | 60,3400 | 54,6500 | 32.439 | 292.772,85 |
| 09/10/2000 | 59,5300 | -4,05% | 62,9700 | 63,5200 | 58,8800 | 14.366 | 138.961,85 |
| 06/10/2000 | 62,0400 | 0,62% | 59,8100 | 63,5200 | 57,2800 | 30.681 | 294.029,05 |
| 05/10/2000 | 61,6600 | -3,91% | 64,1700 | 66,4200 | 61,1100 | 21.211 | 215.133,97 |
| 04/10/2000 | 64,1700 | -4,89% | 66,9500 | 67,3500 | 63,7700 | 14.747 | 153.743,07 |
| 03/10/2000 | 67,4700 | -2,12% | 69,2000 | 69,3300 | 66,6700 | 13.968 | 150.343,80 |
| 02/10/2000 | 68,9300 | 0,19% | 68,8000 | 71,1800 | 67,7500 | 15.736 | 173.792,81 |
| 29/9/2000 | 68,8000 | 0,39% | 70,1300 | 70,2500 | 68,0000 | 25.642 | 282.424,36 |
| 28/9/2000 | 68,5300 | -1,32% | 71,4600 | 72,5100 | 68,2800 | 23.536 | 260.731,03 |
| 27/9/2000 | 69,4500 | -2,43% | 71,1800 | 73,0300 | 68,4000 | 23.035 | 257.780,34 |
| 26/9/2000 | 71,1800 | -3,93% | 74,0900 | 75,4100 | 70,7800 | 22.353 | 261.496,11 |
| 25/9/2000 | 74,0900 | -0,16% | 78,8400 | 78,8400 | 73,8400 | 18.296 | 219.280,70 |
| 22/9/2000 | 74,2100 | 0,72% | 75,4100 | 75,4100 | 72,9100 | 18.762 | 222.563,17 |
| 21/9/2000 | 73,6800 | -3,48% | 78,4700 | 78,4700 | 72,7600 | 14.915 | ,00 |
| 20/9/2000 | 76,3400 | -2,03% | 82,7000 | 82,7000 | 75,4100 | 27.207 | ,00 |
| 19/9/2000 | 77,9200 | -3,14% | 79,6500 | 83,0800 | 77,2700 | 37.812 | ,00 |
| 18/9/2000 | 80,4500 | -3,17% | 83,0800 | 83,0800 | 79,9200 | 23.375 | ,00 |
| 15/9/2000 | 83,0800 | -5,28% | 91,1700 | 91,9400 | 82,1500 | 38.348 | ,00 |
| 14/9/2000 | 87,7100 | 7,09% | 84,5300 | 89,7100 | 80,7000 | 60.318 | ,00 |
| 13/9/2000 | 81,9000 | 1,30% | 80,8500 | 86,7800 | 79,1200 | 44.802 | ,00 |
| 12/9/2000 | 80,8500 | -8,65% | 88,5100 | 89,1600 | 80,5700 | 65.933 | ,00 |
| 11/9/2000 | 88,5100 | -10,44% | 98,9600 | 100,5600 | 87,5900 | 97.441 | ,00 |
| 08/9/2000 | 98,8300 | -1,20% | 101,6100 | 105,3200 | 93,0200 | 167.389 | ,00 |
| 07/9/2000 | 100,0300 | 8,18% | 94,7200 | 100,4100 | 91,2900 | 100.732 | ,00 |
| 06/9/2000 | 92,4700 | 9,03% | 86,0100 | 94,2000 | 84,6800 | 142.977 | ,00 |
| 05/9/2000 | 84,8100 | 11,68% | 76,6200 | 84,9300 | 76,4700 | 90.623 | ,00 |
| 04/9/2000 | 75,9400 | 1,24% | 75,6900 | 77,5400 | 71,3100 | 44.677 | ,00 |
| 01/9/2000 | 75,0100 | -1,06% | 79,1200 | 84,8100 | 73,2800 | 85.156 | ,00 |
| 31/8/2000 | 75,8100 | 11,90% | 67,7500 | 75,8100 | 67,7500 | 52.010 | ,00 |
| 30/8/2000 | 67,7500 | 0,59% | 69,6000 | 69,6000 | 66,1500 | 23.486 | ,00 |
| 29/8/2000 | 67,3500 | -0,59% | 70,9000 | 70,9000 | 66,1500 | 18.539 | ,00 |
| 28/8/2000 | 67,7500 | -4,10% | 72,7600 | 72,7600 | 66,9500 | 10.093 | ,00 |
| 25/8/2000 | 70,6500 | 0,96% | 66,3000 | 72,5100 | 66,3000 | 16.891 | ,00 |
| 24/8/2000 | 69,9800 | -2,78% | 74,0900 | 74,0900 | 69,3300 | 11.088 | ,00 |
| 23/8/2000 | 71,9800 | 2,06% | 72,2300 | 75,1400 | 69,6000 | 48.344 | ,00 |
| 22/8/2000 | 70,5300 | -1,09% | 75,8100 | 75,8100 | 68,8000 | 17.329 | ,00 |
| 21/8/2000 | 71,3100 | -2,89% | 76,2100 | 76,2100 | 68,8000 | 16.230 | ,00 |
| 18/8/2000 | 73,4300 | 2,23% | 73,5600 | 76,7400 | 73,1600 | 19.932 | ,00 |
| 17/8/2000 | 71,8300 | 1,84% | 70,5300 | 72,7600 | 65,6200 | 27.042 | ,00 |
| 16/8/2000 | 70,5300 | -11,58% | 75,8100 | 82,0300 | 70,2500 | 44.234 | ,00 |
| 14/8/2000 | 79,7700 | 8,86% | 75,8100 | 80,4500 | 74,2100 | 36.767 | ,00 |
| 11/8/2000 | 73,2800 | 11,67% | 63,5200 | 73,4300 | 61,7900 | 46.653 | ,00 |
| 10/8/2000 | 65,6200 | -10,45% | 73,2800 | 73,5600 | 64,5700 | 36.635 | ,00 |
| 09/8/2000 | 73,2800 | -11,39% | 83,0800 | 84,2800 | 72,7600 | 35.182 | ,00 |
| 08/8/2000 | 82,7000 | 3,83% | 81,9000 | 83,8800 | 76,7400 | 23.633 | ,00 |
| 07/8/2000 | 79,6500 | -11,34% | 85,0800 | 92,8700 | 79,3700 | 25.364 | ,00 |
| 04/8/2000 | 89,8400 | -3,97% | 92,6200 | 92,8700 | 88,6400 | 11.999 | ,00 |
| 03/8/2000 | 93,5500 | -2,73% | 97,9000 | 99,8800 | 92,6200 | 27.328 | ,00 |
| 02/8/2000 | 96,1800 | 11,35% | 87,3100 | 96,7000 | 87,3100 | 58.342 | ,00 |
| 01/8/2000 | 86,3800 | 1,37% | 88,3900 | 88,3900 | 85,3300 | 12.445 | ,00 |
| 31/7/2000 | 85,2100 | -3,02% | 90,8900 | 93,9500 | 84,6800 | 11.338 | ,00 |
| 28/7/2000 | 87,8600 | 1,07% | 89,4400 | 89,9600 | 85,7300 | 32.134 | ,00 |
| 27/7/2000 | 86,9300 | 1,40% | 85,3300 | 90,4900 | 84,1500 | 14.344 | ,00 |
| 26/7/2000 | 85,7300 | -2,57% | 85,4600 | 90,4900 | 79,2500 | 42.082 | ,00 |
| 25/7/2000 | 87,9900 | -5,79% | 93,4000 | 95,6500 | 85,4600 | 17.760 | ,00 |
| 24/7/2000 | 93,4000 | -2,64% | 95,9300 | 95,9300 | 92,8700 | 10.364 | ,00 |
| 21/7/2000 | 95,9300 | 0,43% | 98,1800 | 98,9600 | 95,0000 | 5.495 | ,00 |
| 20/7/2000 | 95,5200 | 1,67% | 95,2500 | 96,7000 | 92,6200 | 13.377 | ,00 |
| 19/7/2000 | 93,9500 | -3,12% | 99,1100 | 99,1100 | 92,8700 | 11.381 | ,00 |
| 18/7/2000 | 96,9800 | -3,80% | 103,8700 | 103,8700 | 96,5800 | 16.022 | ,00 |
| 17/7/2000 | 100,8100 | 5,09% | 100,8100 | 101,8600 | 96,0500 | 21.865 | ,00 |
| 14/7/2000 | 95,9300 | 4,02% | 95,0000 | 98,3100 | 93,2700 | 14.895 | ,00 |
| 13/7/2000 | 92,2200 | -2,10% | 92,6200 | 97,3800 | 90,7700 | 20.300 | ,00 |
| 12/7/2000 | 94,2000 | -4,57% | 99,3600 | 100,5600 | 93,1500 | 15.318 | ,00 |
| 11/7/2000 | 98,7100 | 2,08% | 97,9000 | 100,5600 | 95,9300 | 18.409 | ,00 |
| 10/7/2000 | 96,7000 | 2,22% | 96,3300 | 101,3400 | 91,8200 | 23.661 | ,00 |
| 07/7/2000 | 94,6000 | -4,55% | 95,5200 | 100,4100 | 94,0700 | 27.117 | ,00 |
| 06/7/2000 | 99,1100 | -3,46% | 105,1900 | 107,9500 | 98,4300 | 40.700 | ,00 |
| 05/7/2000 | 102,6600 | 9,91% | 93,2700 | 102,6600 | 93,2700 | 45.964 | ,00 |
| 04/7/2000 | 93,4000 | -4,87% | 101,8600 | 101,8600 | 93,1500 | 16.939 | ,00 |
| 03/7/2000 | 98,1800 | -4,86% | 105,8400 | 105,8400 | 97,9000 | 15.180 | ,00 |
| 30/6/2000 | 103,1900 | -1,39% | 105,8400 | 109,8000 | 102,4100 | 21.379 | ,00 |
| 29/6/2000 | 104,6400 | -0,88% | 106,9000 | 106,9000 | 100,5600 | 19.348 | ,00 |
| 28/6/2000 | 105,5700 | -0,63% | 112,5800 | 115,1100 | 99,4800 | 41.170 | ,00 |
| 27/6/2000 | 106,2400 | 5,81% | 99,7600 | 110,3500 | 99,7600 | 33.163 | ,00 |
| 26/6/2000 | 100,4100 | -9,32% | 105,8400 | 112,2100 | 99,7600 | 27.515 | ,00 |
| 23/6/2000 | 110,7300 | -2,23% | 113,2600 | 117,7400 | 109,8000 | 25.532 | ,00 |
| 22/6/2000 | 113,2600 | -1,15% | 116,4400 | 121,4500 | 112,4600 | 21.767 | ,00 |
| 21/6/2000 | 114,5800 | -3,99% | 116,6900 | 122,3700 | 114,1800 | 36.782 | ,00 |
| 20/6/2000 | 119,3400 | -2,28% | 128,0600 | 128,0600 | 117,7400 | 25.371 | ,00 |
| 16/6/2000 | 122,1200 | -4,35% | 128,3400 | 129,6600 | 120,5200 | 25.016 | ,00 |
| 15/6/2000 | 127,6800 | -0,92% | 132,0400 | 134,9500 | 125,6800 | 78.301 | ,00 |
| 14/6/2000 | 128,8600 | 7,62% | 119,0700 | 130,4600 | 118,0200 | 44.218 | ,00 |
| 13/6/2000 | 119,7400 | -1,41% | 117,2100 | 126,7600 | 115,1100 | 50.097 | ,00 |
| 12/6/2000 | 121,4500 | -4,28% | 129,9100 | 131,7700 | 119,7400 | 17.114 | ,00 |
| 09/6/2000 | 126,8800 | -2,05% | 133,6200 | 134,7000 | 125,6800 | 46.903 | ,00 |
| 08/6/2000 | 129,5400 | 7,48% | 111,9300 | 132,0400 | 111,9300 | 57.798 | ,00 |
| 07/6/2000 | 120,5200 | -8,45% | 129,6600 | 130,9900 | 118,5400 | 38.736 | ,00 |
| 06/6/2000 | 131,6400 | -1,39% | 137,3300 | 137,6000 | 130,9900 | 39.843 | ,00 |
| 05/6/2000 | 133,4900 | 3,92% | 134,4200 | 136,8000 | 131,2400 | 49.423 | ,00 |
| 02/6/2000 | 128,4600 | -2,22% | 137,3300 | 137,4500 | 127,0100 | 38.110 | ,00 |
| 01/6/2000 | 131,3700 | -4,98% | 138,2500 | 139,9800 | 129,6600 | 70.517 | ,00 |
| 31/5/2000 | 138,2500 | 7,62% | 138,5300 | 141,3100 | 136,2700 | 130.892 | ,00 |
| 30/5/2000 | 128,4600 | 2,64% | 120,4000 | 132,2900 | 120,4000 | 52.574 | ,00 |
| 29/5/2000 | 125,1500 | -4,25% | 136,8000 | 137,3300 | 119,2200 | 55.497 | ,00 |
| 26/5/2000 | 130,7100 | 3,24% | 129,5400 | 136,9300 | 129,1400 | 117.994 | ,00 |
| 25/5/2000 | 126,6100 | 9,99% | 115,1100 | 126,6100 | 115,1100 | 91.743 | ,00 |
| 24/5/2000 | 115,1100 | -9,94% | 123,0500 | 127,6800 | 115,1100 | 84.703 | ,00 |
| 23/5/2000 | 127,8100 | -4,73% | 125,9600 | 137,2000 | 121,8500 | 90.694 | ,00 |
| 22/5/2000 | 134,1500 | -9,63% | 148,4500 | 154,7800 | 133,6200 | 127.218 | ,00 |
| 19/5/2000 | 148,4500 | 6,26% | 142,6100 | 153,6100 | 142,6100 | 146.017 | ,00 |
| 18/5/2000 | 139,7100 | 9,90% | 127,1300 | 139,8600 | 127,1300 | 147.428 | ,00 |
| 17/5/2000 | 127,1300 | 0,41% | 130,7100 | 134,9500 | 123,1800 | 180.468 | ,00 |
| 16/5/2000 | 126,6100 | 9,87% | 126,7600 | 126,7600 | 116,4400 | 252.650 | ,00 |
| 15/5/2000 | 115,2400 | 9,97% | 107,9500 | 115,2400 | 107,7000 | 42.931 | ,00 |
| 12/5/2000 | 104,7900 | 1,95% | 109,8000 | 111,9300 | 103,1900 | 84.612 | ,00 |
| 11/5/2000 | 102,7900 | 3,04% | 100,2800 | 109,0200 | 99,2300 | 74.559 | ,00 |
| 10/5/2000 | 99,7600 | 7,57% | 87,8600 | 101,7400 | 87,8600 | 73.076 | ,00 |
| 09/5/2000 | 92,7400 | -0,14% | 93,6700 | 96,3300 | 88,1100 | 64.040 | ,00 |
| 08/5/2000 | 92,8700 | 5,55% | 92,4700 | 96,0500 | 91,2900 | 76.320 | ,00 |
| 05/5/2000 | 87,9900 | 9,92% | 84,4000 | 87,9900 | 83,3500 | 72.500 | ,00 |
| 04/5/2000 | 80,0500 | 8,82% | 70,3800 | 80,8500 | 70,3800 | 65.683 | ,00 |
| 03/5/2000 | 73,5600 | -2,97% | 76,4700 | 78,5900 | 72,2300 | 29.817 | ,00 |
| 02/5/2000 | 75,8100 | 2,32% | 74,8900 | 77,5400 | 72,7600 | 33.554 | ,00 |
| 27/4/2000 | 74,0900 | -2,27% | 75,8100 | 77,9200 | 70,2500 | 39.863 | ,00 |
| 26/4/2000 | 75,8100 | -7,58% | 85,7300 | 85,7300 | 74,0900 | 40.747 | ,00 |
| 25/4/2000 | 82,0300 | -2,96% | 84,6800 | 88,9100 | 80,1700 | 52.797 | ,00 |
| 24/4/2000 | 84,5300 | -2,46% | 93,9500 | 93,9500 | 82,5500 | 45.568 | ,00 |
| 21/4/2000 | 86,6600 | 3,31% | 87,0600 | 89,4400 | 83,8800 | 46.285 | ,00 |
| 20/4/2000 | 83,8800 | -4,94% | 82,0300 | 92,3400 | 82,0300 | 64.646 | ,00 |
| 19/4/2000 | 88,2400 | 7,74% | 86,0100 | 89,4400 | 76,9900 | 51.497 | ,00 |
| 18/4/2000 | 81,9000 | -8,71% | 98,5600 | 98,5600 | 80,8500 | 67.351 | ,00 |
| 17/4/2000 | 89,7100 | -9,96% | 89,7100 | 93,4000 | 89,7100 | 47.154 | ,00 |
| 14/4/2000 | 99,6300 | -9,06% | 98,8300 | 105,5700 | 98,7100 | 95.931 | ,00 |
| 13/4/2000 | 109,5500 | -7,27% | 118,1400 | 123,0500 | 106,3700 | 86.972 | ,00 |
| 12/4/2000 | 118,1400 | -0,57% | 118,8200 | 124,3800 | 112,9800 | 81.740 | ,00 |
| 11/4/2000 | 118,8200 | 4,06% | 114,8400 | 124,2300 | 111,1300 | 109.240 | ,00 |
| 10/4/2000 | 114,1800 | 9,93% | 112,2100 | 114,1800 | 95,4000 | 125.297 | ,00 |
| 07/4/2000 | 103,8700 | 9,80% | 95,2500 | 103,9900 | 95,2500 | 55.795 | ,00 |
| 06/4/2000 | 94,6000 | -7,63% | 102,9400 | 102,9400 | 92,8700 | 62.717 | ,00 |
| 05/4/2000 | 102,4100 | -6,73% | 109,8000 | 113,7800 | 99,4800 | 109.177 | ,00 |
| 04/4/2000 | 109,8000 | 7,08% | 112,7300 | 112,7300 | 103,4600 | 195.621 | ,00 |
| 03/4/2000 | 102,5400 | 9,94% | 102,5400 | 102,5400 | 102,5400 | 10.775 | ,00 |
| 31/3/2000 | 93,2700 | 9,98% | 88,6400 | 93,2700 | 84,1500 | 61.042 | ,00 |
| 30/3/2000 | 84,8100 | -2,58% | 93,9500 | 93,9500 | 83,6300 | 49.861 | ,00 |
| 29/3/2000 | 87,0600 | 9,85% | 81,7700 | 87,0600 | 71,9800 | 64.360 | ,00 |
| 28/3/2000 | 79,2500 | -9,93% | 80,7000 | 87,3100 | 79,2500 | 51.837 | ,00 |
| 27/3/2000 | 87,9900 | -6,34% | 97,9000 | 97,9000 | 86,0100 | 23.388 | ,00 |
| 24/3/2000 | 93,9500 | -2,47% | 100,0300 | 100,5600 | 87,5900 | 45.118 | ,00 |
| 23/3/2000 | 96,3300 | -8,99% | 105,8400 | 105,8400 | 95,2500 | 134.865 | ,00 |
| 22/3/2000 | 105,8400 | -5,68% | 108,5000 | 118,5400 | 103,4600 | 35.230 | ,00 |
| 21/3/2000 | 112,2100 | -8,51% | 126,4800 | 126,4800 | 110,4800 | 41.554 | ,00 |
| 20/3/2000 | 122,6500 | 9,97% | 115,8900 | 122,6500 | 108,5000 | 70.204 | ,00 |
| 17/3/2000 | 111,5300 | 9,89% | 111,4000 | 111,5300 | 105,8400 | 78.003 | ,00 |
| 16/3/2000 | 101,4900 | 9,91% | 100,5600 | 101,4900 | 91,5400 | 52.143 | ,00 |
| 15/3/2000 | 92,3400 | -9,95% | 92,4700 | 97,6300 | 92,3400 | 32.149 | ,00 |
| 14/3/2000 | 102,5400 | -9,98% | 113,9100 | 115,6400 | 102,5400 | 25.113 | ,00 |
| 10/3/2000 | 113,9100 | -9,94% | 117,7400 | 129,1400 | 113,9100 | 61.417 | ,00 |
| 09/3/2000 | 126,4800 | -9,21% | 141,5600 | 148,5700 | 125,4300 | 54.745 | ,00 |
| 08/3/2000 | 139,3100 | -9,92% | 139,3100 | 145,5400 | 139,3100 | 27.242 | ,00 |
| 07/3/2000 | 154,6600 | -9,95% | 156,2600 | 169,3600 | 154,6600 | 45.235 | ,00 |
| 06/3/2000 | 171,7400 | -4,21% | 188,1400 | 193,1500 | 162,7200 | 81.377 | ,00 |
| 03/3/2000 | 179,2800 | 9,99% | 171,3400 | 179,2800 | 171,3400 | 91.918 | ,00 |
| 02/3/2000 | 163,0000 | 10,01% | 148,1700 | 163,0000 | 148,1700 | 84.723 | ,00 |
| 01/3/2000 | 148,1700 | -5,26% | 162,4700 | 162,4700 | 142,8900 | 51.364 | ,00 |
| 29/2/2000 | 156,3900 | -9,98% | 180,7300 | 180,7300 | 156,3900 | 48.213 | ,00 |
| 28/2/2000 | 173,7200 | -9,19% | 191,3000 | 198,4600 | 172,2700 | 23.701 | ,00 |
| 25/2/2000 | 191,3000 | 1,32% | 197,1400 | 202,4200 | 188,9200 | 49.403 | ,00 |
| 24/2/2000 | 188,8000 | -2,66% | 184,4400 | 201,0900 | 182,9900 | 51.587 | ,00 |
| 23/2/2000 | 193,9600 | -9,22% | 213,6700 | 220,1500 | 192,3800 | 68.192 | ,00 |
| 22/2/2000 | 213,6700 | -9,43% | 238,1400 | 247,6800 | 212,3400 | 49.388 | ,00 |
| 21/2/2000 | 235,9100 | 4,22% | 235,5100 | 245,8300 | 227,5700 | 62.893 | ,00 |
| 18/2/2000 | 226,3600 | -0,12% | 226,6400 | 238,1400 | 222,2800 | 36.537 | ,00 |
| 17/2/2000 | 226,6400 | -5,31% | 223,9900 | 248,7300 | 222,2800 | 38.879 | ,00 |
| 16/2/2000 | 239,3400 | -9,69% | 265,0100 | 265,0100 | 238,5400 | 40.614 | ,00 |
| 15/2/2000 | 265,0100 | -6,49% | 283,3900 | 298,7500 | 258,0000 | 27.428 | ,00 |
| 14/2/2000 | 283,3900 | -8,55% | 314,6300 | 314,6300 | 279,1600 | 18.276 | ,00 |
| 11/2/2000 | 309,8700 | -5,94% | 329,4300 | 342,4000 | 304,3100 | 22.346 | ,00 |
| 10/2/2000 | 329,4300 | -7,06% | 354,4500 | 354,4500 | 326,2700 | 20.139 | ,00 |
| 09/2/2000 | 354,4500 | -2,30% | 377,0700 | 377,8700 | 326,5200 | 91.480 | ,00 |
| 08/2/2000 | 362,7900 | 9,99% | 362,7900 | 362,7900 | 362,7900 | 24.515 | ,00 |
| 07/2/2000 | 329,8300 | 5,72% | 320,7100 | 332,0800 | 313,5500 | 117.773 | ,00 |
| 04/2/2000 | 311,9700 | 7,97% | 301,0000 | 311,9700 | 297,7000 | 109.187 | ,00 |
| 03/2/2000 | 288,9500 | 2,58% | 281,6700 | 295,0400 | 281,6700 | 45.491 | ,00 |
| 02/2/2000 | 281,6700 | -2,88% | 306,2900 | 306,2900 | 276,5100 | 44.787 | ,00 |
| 01/2/2000 | 290,0100 | -3,52% | 309,5900 | 309,5900 | 285,7700 | 62.231 | ,00 |
| 31/1/2000 | 300,6000 | -5,05% | 335,7900 | 335,7900 | 292,5400 | 51.419 | ,00 |
| 28/1/2000 | 316,6000 | 4,36% | 315,6800 | 326,1200 | 303,6300 | 58.299 | ,00 |
| 27/1/2000 | 303,3800 | 1,82% | 316,6000 | 316,6000 | 283,1200 | 51.362 | ,00 |
| 26/1/2000 | 297,9500 | -2,85% | 306,6900 | 314,7500 | 292,3900 | 46.418 | ,00 |
| 25/1/2000 | 306,6900 | -7,76% | 318,9800 | 326,0000 | 305,8900 | 91.222 | ,00 |
| 24/1/2000 | 332,4800 | -7,51% | 367,8000 | 367,8000 | 330,7600 | 64.443 | ,00 |
| 21/1/2000 | 359,4600 | 0,55% | 357,2300 | 376,4100 | 337,5200 | 154.215 | ,00 |
| 20/1/2000 | 357,4800 | -6,70% | 383,8000 | 396,9000 | 352,6000 | 93.218 | ,00 |
| 19/1/2000 | 383,1500 | 4,32% | 369,1300 | 395,6000 | 343,3300 | 225.716 | ,00 |
| 18/1/2000 | 367,2700 | 7,97% | 367,2700 | 367,2700 | 367,2700 | 16.450 | ,00 |
| 17/1/2000 | 340,1500 | 7,97% | 340,1500 | 340,1500 | 340,1500 | 2.865 | ,00 |
| 14/1/2000 | 315,0300 | 7,99% | 297,7000 | 315,0300 | 297,7000 | 65.049 | ,00 |
| 13/1/2000 | 291,7300 | 0,18% | 297,8200 | 303,6300 | 284,4500 | 13.678 | ,00 |
| 12/1/2000 | 291,2100 | -6,22% | 310,5200 | 328,1300 | 286,4500 | 58.259 | ,00 |
| 11/1/2000 | 310,5200 | -2,21% | 326,8000 | 341,0700 | 292,1400 | 120.999 | ,00 |
| 10/1/2000 | 317,5300 | 7,96% | 317,5300 | 317,5300 | 304,3100 | 153.614 | ,00 |
| 07/1/2000 | 294,1100 | 7,96% | 289,7600 | 294,1100 | 267,5100 | 68.944 | ,00 |
| 05/1/2000 | 272,4200 | -7,96% | 272,4200 | 284,4500 | 272,4200 | 37.288 | ,00 |
| 04/1/2000 | 295,9700 | -7,10% | 326,8000 | 326,8000 | 293,1900 | 61.458 | ,00 |
| 03/1/2000 | 318,5800 | 7,35% | 320,0400 | 320,4400 | 310,9200 | 98.360 | ,00 |
| 30/12/1999 | 296,7700 | 5,45% | 303,6300 | 303,9100 | 283,2700 | 110.535 | ,00 |
| 29/12/1999 | 281,4200 | 8,01% | 264,4800 | 281,4200 | 244,7700 | 119.970 | ,00 |
| 28/12/1999 | 260,5500 | 7,85% | 244,7700 | 260,9000 | 227,6900 | 95.966 | ,00 |
| 27/12/1999 | 241,5900 | 5,34% | 211,0400 | 244,7700 | 211,0400 | 168.822 | ,00 |
| 24/12/1999 | 229,3500 | -7,99% | 229,3500 | 229,3500 | 229,3500 | 6.650 | ,00 |
| 23/12/1999 | 249,2600 | -5,94% | 254,0200 | 264,6100 | 243,8500 | 71.686 | ,00 |
| 22/12/1999 | 265,0100 | -5,65% | 258,4500 | 291,0600 | 258,4500 | 43.870 | ,00 |
| 21/12/1999 | 280,8900 | -7,97% | 281,2900 | 316,2000 | 280,8900 | 59.810 | ,00 |
| 20/12/1999 | 305,2300 | -7,97% | 337,3700 | 342,0000 | 305,2300 | 59.469 | ,00 |
| 17/12/1999 | 331,6800 | -4,90% | 326,0000 | 361,1900 | 320,9600 | 123.629 | ,00 |
| 16/12/1999 | 348,7600 | -7,99% | 382,2300 | 382,2300 | 348,7600 | 63.286 | ,00 |
| 15/12/1999 | 379,0400 | -7,43% | 395,6000 | 420,4700 | 376,7900 | 93.642 | ,00 |
| 14/12/1999 | 409,4700 | 7,91% | 409,7500 | 409,7500 | 398,2300 | 117.946 | ,00 |
| 13/12/1999 | 379,4400 | 7,98% | 379,4400 | 379,4400 | 367,4000 | 70.975 | ,00 |
| 10/12/1999 | 351,3900 | 1,14% | 320,8400 | 363,8400 | 320,8400 | 135.325 | ,00 |
| 09/12/1999 | 347,4400 | -7,98% | 353,2500 | 377,5900 | 347,4400 | 68.142 | ,00 |
| 08/12/1999 | 377,5900 | -5,31% | 409,7500 | 426,6800 | 366,8700 | 165.280 | ,00 |
| 07/12/1999 | 398,7600 | -7,26% | 399,8300 | 451,1500 | 395,6000 | 245.530 | ,00 |
| 06/12/1999 | 429,9900 | -7,54% | 496,1300 | 496,1300 | 427,8600 | 1.532.527 | ,00 |
| 03/12/1999 | 465,0500 | 7,99% | 465,0500 | 465,0500 | 439,2500 | 186.947 | ,00 |
| 02/12/1999 | 430,6400 | 7,99% | 430,6400 | 430,6400 | 430,6400 | 46.670 | ,00 |
| 01/12/1999 | 398,7600 | 7,99% | 398,7600 | 398,7600 | 379,7200 | 189.600 | ,00 |
| 30/11/1999 | 369,2500 | 7,97% | 369,2500 | 369,2500 | 369,2500 | 9.820 | ,00 |
| 29/11/1999 | 342,0000 | 7,98% | 342,0000 | 342,0000 | 342,0000 | 5.164 | ,00 |
| 26/11/1999 | 316,7300 | 7,98% | 316,7300 | 316,7300 | 316,7300 | 44.772 | ,00 |
| 25/11/1999 | 293,3100 | 7,99% | 293,3100 | 293,3100 | 293,3100 | 29.441 | ,00 |
| 24/11/1999 | 271,6200 | 8,00% | 271,6200 | 271,6200 | 253,4900 | 407.446 | ,00 |
| 23/11/1999 | 251,5100 | 7,99% | 251,5100 | 251,5100 | 251,5100 | 9.447 | ,00 |
| 22/11/1999 | 232,9000 | 7,96% | 232,9000 | 232,9000 | 232,9000 | 13.420 | ,00 |
| 19/11/1999 | 215,7200 | 7,97% | 215,7200 | 215,7200 | 215,7200 | 24.054 | ,00 |
| 18/11/1999 | 199,7900 | 7,99% | 199,7900 | 199,7900 | 199,7900 | 79.626 | ,00 |
| 17/11/1999 | 185,0100 | 7,98% | 185,0100 | 185,0100 | 174,7700 | 333.729 | ,00 |
| 16/11/1999 | 171,3400 | 7,97% | 171,3400 | 171,3400 | 156,9100 | 447.314 | ,00 |
| 15/11/1999 | 158,6900 | 7,96% | 158,6900 | 158,6900 | 158,6900 | 64.538 | ,00 |
| 12/11/1999 | 146,9900 | 7,99% | 146,9900 | 146,9900 | 146,9900 | 5.968 | ,00 |
| 11/11/1999 | 136,1200 | 8,01% | 136,1200 | 136,1200 | 136,1200 | 4.521 | ,00 |
| 10/11/1999 | 126,0300 | 8,00% | 126,0300 | 126,0300 | 126,0300 | 13.482 | ,00 |
| 09/11/1999 | 116,6900 | 7,98% | 116,6900 | 116,6900 | 116,6900 | 9.933 | ,00 |
| 08/11/1999 | 108,0700 | 8,01% | 108,0700 | 108,0700 | 108,0700 | 47.795 | ,00 |
| 05/11/1999 | 100,0600 | 8,01% | 100,0600 | 100,0600 | 95,2500 | 185.658 | ,00 |
| 04/11/1999 | 92,6400 | 8,00% | 89,9600 | 92,6400 | 84,1500 | 65.300 | ,00 |
| 03/11/1999 | 85,7800 | 7,80% | 84,4500 | 85,9300 | 77,5400 | 70.071 | ,00 |
| 02/11/1999 | 79,5700 | -1,16% | 75,2900 | 81,5500 | 75,2900 | 26.115 | ,00 |
| 01/11/1999 | 80,5000 | -0,09% | 76,7900 | 84,2800 | 76,7900 | 36.121 | ,00 |
| 29/10/1999 | 80,5700 | -4,08% | 79,3700 | 86,0100 | 79,3700 | 28.885 | ,00 |
| 27/10/1999 | 84,0000 | -5,15% | 85,3300 | 87,1100 | 81,5000 | 38.458 | ,00 |
| 26/10/1999 | 88,5600 | 7,61% | 83,3500 | 88,8600 | 78,7200 | 93.085 | ,00 |
| 25/10/1999 | 82,3000 | 1,79% | 83,3500 | 86,0100 | 81,9000 | 44.218 | ,00 |
| 22/10/1999 | 80,8500 | 0,19% | 74,4100 | 83,3500 | 74,4100 | 47.963 | ,00 |
| 21/10/1999 | 80,7000 | 7,51% | 81,0700 | 81,0700 | 78,0700 | 56.854 | ,00 |
| 20/10/1999 | 75,0600 | 8,00% | 72,7600 | 75,0600 | 72,7600 | 49.102 | ,00 |
| 19/10/1999 | 69,5000 | -7,75% | 72,7600 | 76,0600 | 69,3300 | 43.956 | ,00 |
| 18/10/1999 | 75,3400 | -8,01% | 75,3400 | 75,3400 | 75,3400 | 2.254 | ,00 |
| 15/10/1999 | 81,9000 | -6,09% | 80,8500 | 91,0200 | 80,8500 | 46.711 | ,00 |
| 14/10/1999 | 87,2100 | -7,98% | 87,9900 | 90,6200 | 87,2100 | 39.557 | ,00 |
| 13/10/1999 | 94,7700 | -0,11% | 100,2100 | 100,2100 | 89,9600 | 176.628 | ,00 |
| 12/10/1999 | 94,8700 | 7,98% | 90,0900 | 94,8700 | 86,0100 | 167.026 | ,00 |
| 11/10/1999 | 87,8600 | -3,63% | 94,5200 | 94,5200 | 83,8500 | 116.992 | ,00 |
| 08/10/1999 | 91,1700 | 3,94% | 93,9500 | 94,5200 | 80,8500 | 139.115 | ,00 |
| 07/10/1999 | 87,7100 | 7,99% | 87,7100 | 87,7100 | 81,2200 | 278.064 | ,00 |
| 06/10/1999 | 81,2200 | 7,95% | 81,2200 | 81,2200 | 81,2200 | 36.023 | ,00 |
| 05/10/1999 | 75,2400 | 8,03% | 75,2400 | 75,2400 | 75,2400 | 23.473 | ,00 |
| 04/10/1999 | 69,6500 | 8,00% | 69,6000 | 69,6500 | 65,6200 | 78.879 | ,00 |
| 01/10/1999 | 64,4900 | 7,97% | 64,4900 | 64,4900 | 64,4900 | 39.475 | ,00 |
| 30/9/1999 | 59,7300 | 8,01% | 55,5800 | 59,7300 | 55,5800 | 24.127 | ,00 |
| 29/9/1999 | 55,3000 | -7,03% | 54,7500 | 63,8900 | 54,7500 | 83.305 | ,00 |
| 28/9/1999 | 59,4800 | -7,98% | 59,4800 | 59,4800 | 59,4800 | 1.167 | ,00 |
| 27/9/1999 | 64,6400 | -7,99% | 65,0200 | 65,0200 | 64,6400 | 2.908 | ,00 |
| 24/9/1999 | 70,2500 | -8,00% | 70,2500 | 70,2500 | 70,2500 | 5.801 | ,00 |
| 23/9/1999 | 76,3600 | -7,98% | 76,3600 | 76,3600 | 76,3600 | 11.616 | ,00 |
| 22/9/1999 | 82,9800 | -8,02% | 82,9800 | 87,8600 | 82,9800 | 80.966 | ,00 |
| 21/9/1999 | 90,2200 | -7,97% | 90,2400 | 92,6200 | 90,2200 | 43.647 | ,00 |
| 20/9/1999 | 98,0300 | -0,02% | 105,9200 | 105,9200 | 90,2400 | 149.732 | ,00 |
| 17/9/1999 | 98,0500 | 7,96% | 98,0500 | 98,0500 | 98,0500 | 15.318 | ,00 |
| 16/9/1999 | 90,8200 | 7,99% | 90,8200 | 90,8200 | 90,8200 | 10.644 | ,00 |
| 15/9/1999 | 84,1000 | 8,00% | 84,1000 | 84,1000 | 84,1000 | 21.552 | ,00 |
| 14/9/1999 | 77,8700 | 7,99% | 77,0700 | 77,8700 | 72,5100 | 60.651 | ,00 |
| 13/9/1999 | 72,1100 | 5,22% | 71,3100 | 74,0100 | 70,1300 | 156.229 | ,00 |
| 10/9/1999 | 68,5300 | 3,60% | 61,5100 | 70,1300 | 60,8600 | 51.787 | ,00 |
| 07/9/1999 | 66,1500 | -5,68% | 70,9000 | 71,1800 | 64,8200 | 75.804 | ,00 |
| 06/9/1999 | 70,1300 | -0,57% | 69,4500 | 71,4600 | 64,8900 | 65.285 | ,00 |
| 03/9/1999 | 70,5300 | -4,48% | 74,4900 | 74,4900 | 67,9200 | 48.992 | ,00 |
| 02/9/1999 | 73,8400 | 4,40% | 71,3600 | 75,2100 | 69,4500 | 69.848 | ,00 |
| 01/9/1999 | 70,7300 | 8,00% | 67,4700 | 70,7300 | 66,2000 | 73.675 | ,00 |
| 31/8/1999 | 65,4900 | 2,06% | 62,3600 | 65,9000 | 62,3600 | 81.439 | ,00 |
| 30/8/1999 | 64,1700 | 1,02% | 64,8200 | 65,9500 | 62,3600 | 64.744 | ,00 |
| 27/8/1999 | 63,5200 | 3,39% | 63,5200 | 66,1500 | 61,7900 | 77.419 | ,00 |
| 26/8/1999 | 61,4400 | 8,02% | 55,5800 | 61,4400 | 55,5800 | 57.508 | ,00 |
| 25/8/1999 | 56,8800 | -3,48% | 56,2300 | 60,4600 | 55,9500 | 54.264 | ,00 |
| 24/8/1999 | 58,9300 | -2,34% | 58,8100 | 60,7400 | 55,5300 | 93.559 | ,00 |
| 23/8/1999 | 60,3400 | -2,97% | 63,3700 | 63,5200 | 58,4800 | 61.320 | ,00 |
| 20/8/1999 | 62,1900 | 1,11% | 61,0400 | 63,3700 | 59,6600 | 69.765 | ,00 |
| 19/8/1999 | 61,5100 | -6,08% | 66,1500 | 66,8200 | 61,2600 | 55.629 | ,00 |
| 18/8/1999 | 65,4900 | 2,99% | 65,4200 | 66,0200 | 59,6600 | 87.966 | ,00 |
| 17/8/1999 | 63,5900 | 8,00% | 58,8800 | 63,5900 | 58,8800 | 82.804 | ,00 |
| 16/8/1999 | 58,8800 | 0,89% | 54,7800 | 60,7900 | 54,7800 | 63.769 | ,00 |
| 13/8/1999 | 58,3600 | 0,31% | 58,2100 | 60,8600 | 55,5800 | 48.128 | ,00 |
| 12/8/1999 | 58,1800 | -8,00% | 62,1900 | 62,2400 | 58,1800 | 46.903 | ,00 |
| 11/8/1999 | 63,2400 | 0,00% | 64,8200 | 66,0200 | 60,8600 | 64.451 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|