| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΠΡΟΟΔΕΥΤΙΚΗ Α.Τ.Ε. (ΠΡΔ)
0,5700 €
0,0000 (0,00%)
- Άνοιγμα 0,5650
- Υψηλό 0,5700
- Χαμηλό 0,5500
- Όγκος 18.000
- Τζίρος 10.134 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2001 | 2,3400 | -6,40% | 2,5000 | 2,5500 | 2,3100 | 109.460 | 260.753,00 |
| 22/6/2001 | 2,5000 | -0,40% | 2,5000 | 2,5500 | 2,4400 | 140.560 | 350.631,00 |
| 21/6/2001 | 2,5100 | 0,00% | 2,5300 | 2,5800 | 2,4800 | 104.586 | 263.748,00 |
| 20/6/2001 | 2,5100 | -2,33% | 2,5900 | 2,6000 | 2,4500 | 107.730 | 270.750,00 |
| 19/6/2001 | 2,5700 | 0,39% | 2,5600 | 2,6500 | 2,5600 | 125.913 | 328.392,00 |
| 18/6/2001 | 2,5600 | 0,79% | 2,5200 | 2,6300 | 2,5200 | 100.090 | 257.779,00 |
| 15/6/2001 | 2,5400 | 0,79% | 2,5200 | 2,6100 | 2,4500 | 149.000 | 379.087,00 |
| 14/6/2001 | 2,5200 | -3,45% | 2,6800 | 2,6800 | 2,4400 | 223.324 | 569.185,00 |
| 13/6/2001 | 2,6100 | 10,13% | 2,3900 | 2,7400 | 2,3200 | 268.653 | 682.555,00 |
| 12/6/2001 | 2,3700 | -3,27% | 2,4400 | 2,5000 | 2,3500 | 163.930 | 395.232,00 |
| 11/6/2001 | 2,4500 | -6,84% | 2,6400 | 2,6400 | 2,3800 | 137.650 | 339.117,00 |
| 08/6/2001 | 2,6300 | -4,36% | 2,7500 | 2,7700 | 2,6200 | 145.310 | 388.806,00 |
| 07/6/2001 | 2,7500 | 1,48% | 2,7500 | 2,8500 | 2,7000 | 153.870 | 426.554,00 |
| 06/6/2001 | 2,7100 | 1,50% | 2,7400 | 2,8200 | 2,6400 | 165.400 | 451.597,00 |
| 05/6/2001 | 2,6700 | -7,93% | 2,9300 | 2,9300 | 2,6500 | 116.680 | 323.472,00 |
| 01/6/2001 | 2,9000 | -3,01% | 3,0400 | 3,0600 | 2,8500 | 104.660 | 306.288,00 |
| 31/5/2001 | 2,9900 | 0,34% | 2,9900 | 3,0800 | 2,9800 | 116.290 | 350.821,00 |
| 30/5/2001 | 2,9800 | -1,97% | 3,0600 | 3,0800 | 2,9800 | 187.390 | 566.976,00 |
| 29/5/2001 | 3,0400 | 2,01% | 3,0200 | 3,1400 | 3,0000 | 306.910 | ,00 |
| 28/5/2001 | 2,9800 | -1,97% | 3,0000 | 3,0800 | 2,9600 | 148.400 | 446.948,00 |
| 25/5/2001 | 3,0400 | -5,59% | 3,2800 | 3,3200 | 3,0200 | 695.644 | 2.214.778,00 |
| 24/5/2001 | 3,2200 | 11,42% | 2,9300 | 3,2200 | 2,9300 | 552.702 | 1.724.114,00 |
| 23/5/2001 | 2,8900 | -1,03% | 2,8800 | 2,9700 | 2,8200 | 255.408 | 740.992,00 |
| 22/5/2001 | 2,9200 | -2,67% | 3,0200 | 3,0200 | 2,9000 | 115.666 | 341.250,00 |
| 21/5/2001 | 3,0000 | -1,96% | 3,1000 | 3,1000 | 2,9800 | 110.920 | 337.206,00 |
| 18/5/2001 | 3,0600 | 0,66% | 3,1000 | 3,1000 | 3,0200 | 92.970 | 283.717,00 |
| 17/5/2001 | 3,0400 | -1,30% | 3,1400 | 3,1600 | 3,0200 | 136.390 | 423.963,00 |
| 16/5/2001 | 3,0800 | 1,32% | 3,0200 | 3,1400 | 3,0200 | 174.440 | 539.664,00 |
| 15/5/2001 | 3,0400 | 0,00% | 3,0800 | 3,1000 | 2,9900 | 137.640 | 418.176,00 |
| 14/5/2001 | 3,0400 | 0,66% | 3,0000 | 3,0800 | 2,9800 | 109.340 | 330.377,00 |
| 11/5/2001 | 3,0200 | 1,34% | 2,9800 | 3,0800 | 2,9800 | 100.521 | 304.344,00 |
| 10/5/2001 | 2,9800 | -0,67% | 3,0000 | 3,1000 | 2,9600 | 75.260 | 227.769,00 |
| 09/5/2001 | 3,0000 | -1,96% | 3,0000 | 3,1000 | 2,9600 | 139.680 | 418.808,00 |
| 08/5/2001 | 3,0600 | 2,34% | 3,0000 | 3,1000 | 2,9900 | 126.440 | 384.746,00 |
| 07/5/2001 | 2,9900 | -5,38% | 3,0800 | 3,1400 | 2,9600 | 176.510 | 536.643,00 |
| 04/5/2001 | 3,1600 | -1,86% | 3,2200 | 3,2800 | 3,1400 | 173.835 | 556.422,00 |
| 03/5/2001 | 3,2200 | 0,00% | 3,2400 | 3,2800 | 3,1600 | 442.590 | 1.404.702,00 |
| 02/5/2001 | 3,2200 | 0,00% | 3,2800 | 3,3200 | 3,2000 | 164.743 | 538.746,00 |
| 30/4/2001 | 3,2200 | 0,00% | 3,2200 | 3,2600 | 3,1600 | 160.060 | 515.290,00 |
| 27/4/2001 | 3,2200 | -1,23% | 3,2200 | 3,3600 | 3,2000 | 345.012 | 1.135.548,00 |
| 26/4/2001 | 3,2600 | -1,21% | 3,3200 | 3,3800 | 3,2400 | 187.600 | 622.345,00 |
| 25/4/2001 | 3,3000 | 2,48% | 3,2000 | 3,3200 | 3,2000 | 164.381 | 537.605,00 |
| 24/4/2001 | 3,2200 | -3,01% | 3,3400 | 3,4000 | 3,2000 | 408.264 | 1.348.967,00 |
| 23/4/2001 | 3,3200 | 1,84% | 3,2800 | 3,3800 | 3,2600 | 363.960 | 1.214.122,00 |
| 20/4/2001 | 3,2600 | 1,24% | 3,2800 | 3,3200 | 3,2000 | 279.570 | 913.364,00 |
| 19/4/2001 | 3,2200 | -1,23% | 3,3600 | 3,3800 | 3,1800 | 677.041 | 2.229.603,00 |
| 18/4/2001 | 3,2600 | 7,95% | 3,0800 | 3,3000 | 3,0400 | 549.200 | 1.753.921,00 |
| 17/4/2001 | 3,0200 | -1,95% | 3,0200 | 3,1200 | 2,9700 | 69.300 | 208.758,00 |
| 12/4/2001 | 3,0800 | 1,32% | 3,0000 | 3,1200 | 3,0000 | 103.410 | 317.884,00 |
| 11/4/2001 | 3,0400 | -1,30% | 3,1600 | 3,1800 | 3,0200 | 174.280 | 535.405,00 |
| 10/4/2001 | 3,0800 | 3,36% | 3,0600 | 3,1200 | 3,0000 | 177.820 | 548.082,00 |
| 09/4/2001 | 2,9800 | -3,87% | 3,0800 | 3,1400 | 2,9600 | 144.800 | ,00 |
| 06/4/2001 | 3,1000 | -3,73% | 3,3400 | 3,3600 | 3,0200 | 443.504 | 1.419.758,00 |
| 05/4/2001 | 3,2200 | 4,55% | 3,1800 | 3,2800 | 3,1000 | 482.980 | 1.543.957,00 |
| 04/4/2001 | 3,0800 | 5,84% | 2,7400 | 3,1400 | 2,7200 | 488.470 | 1.422.926,00 |
| 03/4/2001 | 2,9100 | -7,32% | 3,1000 | 3,1000 | 2,8700 | 361.741 | 1.074.548,00 |
| 02/4/2001 | 3,1400 | -4,27% | 3,3000 | 3,3600 | 3,1000 | 227.062 | ,00 |
| 30/3/2001 | 3,2800 | 1,23% | 3,3000 | 3,4600 | 3,2200 | 492.520 | 1.641.474,00 |
| 29/3/2001 | 3,2400 | 5,19% | 3,0800 | 3,3800 | 2,9100 | 870.460 | 2.792.739,00 |
| 28/3/2001 | 3,0800 | 11,59% | 2,9200 | 3,0800 | 2,7800 | 591.763 | 1.762.829,00 |
| 27/3/2001 | 2,7600 | 0,73% | 2,6400 | 2,8400 | 2,5000 | 518.350 | 1.372.676,00 |
| 26/3/2001 | 2,7400 | -11,04% | 3,1800 | 3,2000 | 2,7200 | 300.730 | 881.720,00 |
| 23/3/2001 | 3,0800 | -4,94% | 3,2000 | 3,3800 | 3,0600 | 321.850 | 1.028.476,00 |
| 22/3/2001 | 3,2400 | -1,82% | 3,3000 | 3,4000 | 3,1600 | 298.290 | ,00 |
| 21/3/2001 | 3,3000 | -4,07% | 3,3200 | 3,4600 | 3,2600 | 712.400 | 2.423.256,00 |
| 20/3/2001 | 3,4400 | -1,71% | 3,6600 | 3,6800 | 3,3200 | 645.840 | 2.258.820,00 |
| 19/3/2001 | 3,5000 | 1,74% | 3,4600 | 3,6800 | 3,4000 | 858.425 | 3.042.213,00 |
| 16/3/2001 | 3,4400 | 2,38% | 3,4200 | 3,5800 | 3,1800 | 776.360 | 2.670.107,00 |
| 15/3/2001 | 3,3600 | 5,00% | 3,0200 | 3,5800 | 2,9200 | 1.050.590 | 3.392.909,00 |
| 14/3/2001 | 3,2000 | -11,60% | 3,8800 | 4,0000 | 3,2000 | 1.161.969 | 4.235.331,00 |
| 13/3/2001 | 3,6200 | 11,73% | 3,1600 | 3,6200 | 3,1600 | 876.363 | 3.045.109,00 |
| 12/3/2001 | 3,2400 | 11,72% | 2,9000 | 3,2400 | 2,8800 | 775.780 | 2.469.343,00 |
| 09/3/2001 | 2,9000 | 1,05% | 2,9200 | 2,9300 | 2,7700 | 575.832 | 1.635.021,00 |
| 08/3/2001 | 2,8700 | 2,87% | 2,8200 | 2,9500 | 2,8200 | 511.414 | 1.484.719,00 |
| 07/3/2001 | 2,7900 | 5,28% | 2,7000 | 2,9300 | 2,6500 | 698.410 | 1.955.087,00 |
| 06/3/2001 | 2,6500 | 11,81% | 2,4300 | 2,6500 | 2,3600 | 600.080 | 1.532.118,00 |
| 05/3/2001 | 2,3700 | 0,00% | 2,4400 | 2,4400 | 2,3200 | 184.954 | 443.459,00 |
| 02/3/2001 | 2,3700 | 3,95% | 2,3100 | 2,4200 | 2,3000 | 197.700 | 465.934,00 |
| 01/3/2001 | 2,2800 | -1,72% | 2,3000 | 2,3700 | 2,2500 | 123.670 | 284.373,00 |
| 28/2/2001 | 2,3200 | -4,92% | 2,4900 | 2,5200 | 2,3000 | 240.720 | 582.293,00 |
| 27/2/2001 | 2,4400 | 6,09% | 2,3900 | 2,4600 | 2,2800 | 292.620 | 698.940,00 |
| 23/2/2001 | 2,3000 | 1,77% | 2,2100 | 2,4100 | 2,2100 | 265.223 | 617.368,00 |
| 22/2/2001 | 2,2600 | 6,10% | 2,1200 | 2,3000 | 2,0700 | 357.922 | 790.735,00 |
| 21/2/2001 | 2,1300 | -6,17% | 2,2600 | 2,3200 | 2,1100 | 224.560 | 498.285,00 |
| 20/2/2001 | 2,2700 | -4,22% | 2,4000 | 2,5500 | 2,2300 | 517.228 | 1.241.781,00 |
| 19/2/2001 | 2,3700 | 7,73% | 2,2000 | 2,3900 | 2,1800 | 478.662 | 1.109.612,00 |
| 16/2/2001 | 2,2000 | 3,77% | 2,1200 | 2,2500 | 2,1200 | 401.140 | 882.076,00 |
| 15/2/2001 | 2,1200 | 0,00% | 2,1500 | 2,2000 | 2,0800 | 204.610 | 440.843,00 |
| 14/2/2001 | 2,1200 | 0,95% | 2,0800 | 2,1600 | 2,0300 | 295.591 | 621.603,00 |
| 13/2/2001 | 2,1000 | -4,55% | 2,2400 | 2,2400 | 2,0700 | 229.990 | 497.438,88 |
| 12/2/2001 | 2,2000 | 4,27% | 2,1400 | 2,2500 | 2,0500 | 304.872 | 667.106,68 |
| 09/2/2001 | 2,1100 | -1,40% | 2,1600 | 2,1800 | 2,0800 | 157.000 | 334.461,63 |
| 08/2/2001 | 2,1400 | 4,39% | 2,0600 | 2,1500 | 2,0400 | 98.760 | 208.036,51 |
| 07/2/2001 | 2,0500 | -3,30% | 2,0600 | 2,1700 | 2,0100 | 183.800 | 379.750,26 |
| 06/2/2001 | 2,1200 | 9,28% | 1,9800 | 2,1500 | 1,9800 | 152.580 | 313.708,88 |
| 05/2/2001 | 1,9400 | -4,43% | 2,0100 | 2,0300 | 1,9300 | 83.762 | 164.615,50 |
| 02/2/2001 | 2,0300 | -6,02% | 2,1100 | 2,1500 | 2,0200 | 107.330 | 223.397,01 |
| 01/2/2001 | 2,1600 | -1,37% | 2,2300 | 2,2700 | 2,1400 | 263.720 | 585.515,77 |
| 31/1/2001 | 2,1900 | 0,00% | 2,2200 | 2,3000 | 2,1400 | 184.721 | 409.121,06 |
| 30/1/2001 | 2,1900 | 7,88% | 2,0300 | 2,2400 | 2,0300 | 217.130 | 468.990,17 |
| 29/1/2001 | 2,0300 | 0,00% | 2,0000 | 2,0600 | 1,9600 | 71.430 | 144.605,78 |
| 26/1/2001 | 2,0300 | -4,25% | 2,1900 | 2,2300 | 2,0200 | 234.700 | 498.760,97 |
| 25/1/2001 | 2,1200 | 10,99% | 1,9100 | 2,1300 | 1,8600 | 176.950 | 351.157,74 |
| 24/1/2001 | 1,9100 | 2,14% | 1,8800 | 1,9700 | 1,8500 | 88.110 | 168.032,11 |
| 23/1/2001 | 1,8700 | 5,06% | 1,7800 | 1,8800 | 1,7200 | 121.450 | 219.916,10 |
| 22/1/2001 | 1,7800 | -3,26% | 1,8300 | 1,8300 | 1,7000 | 84.650 | 150.381,19 |
| 19/1/2001 | 1,8400 | -4,66% | 1,9300 | 1,9600 | 1,8300 | 83.470 | 155.935,99 |
| 18/1/2001 | 1,9300 | -3,02% | 2,0400 | 2,0700 | 1,9000 | 107.850 | 212.686,69 |
| 17/1/2001 | 1,9900 | 3,11% | 1,9700 | 2,0600 | 1,8800 | 121.970 | 242.737,70 |
| 16/1/2001 | 1,9300 | -3,02% | 1,9000 | 2,0500 | 1,8800 | 83.710 | 164.808,80 |
| 15/1/2001 | 1,9900 | -11,16% | 2,2600 | 2,2600 | 1,9800 | 73.540 | 152.433,69 |
| 12/1/2001 | 2,2400 | -4,68% | 2,4000 | 2,4500 | 2,2300 | 113.120 | 268.364,11 |
| 11/1/2001 | 2,3500 | 10,33% | 2,2000 | 2,3800 | 2,1700 | 138.180 | ,00 |
| 10/1/2001 | 2,1300 | 4,41% | 2,0400 | 2,1700 | 1,9400 | 84.010 | ,00 |
| 09/1/2001 | 2,0400 | -5,56% | 2,0800 | 2,2800 | 2,0100 | 90.050 | ,00 |
| 08/1/2001 | 2,1600 | -8,09% | 2,3500 | 2,3800 | 2,1200 | 74.210 | ,00 |
| 05/1/2001 | 2,3500 | 0,00% | 2,3500 | 2,5000 | 2,2800 | 41.410 | ,00 |
| 04/1/2001 | 2,3500 | -3,29% | 2,5700 | 2,5800 | 2,3300 | 46.295 | ,00 |
| 03/1/2001 | 2,4300 | -3,19% | 2,4300 | 2,5100 | 2,4200 | 13.270 | ,00 |
| 29/12/2000 | 2,5100 | 0,80% | 2,5200 | 2,5500 | 2,4700 | 78.837 | ,00 |
| 28/12/2000 | 2,4900 | -4,23% | 2,6400 | 2,6400 | 2,4800 | 55.800 | ,00 |
| 27/12/2000 | 2,6000 | -2,26% | 2,6400 | 2,6900 | 2,5800 | 41.860 | ,00 |
| 22/12/2000 | 2,6600 | -1,48% | 2,7000 | 2,7600 | 2,6500 | 42.455 | ,00 |
| 21/12/2000 | 2,7000 | -1,82% | 2,7300 | 2,7600 | 2,6500 | 39.395 | ,00 |
| 20/12/2000 | 2,7500 | 2,61% | 2,6800 | 2,7800 | 2,6400 | 47.900 | ,00 |
| 19/12/2000 | 2,6800 | -3,94% | 2,7300 | 2,7300 | 2,6600 | 54.600 | ,00 |
| 18/12/2000 | 2,7900 | -4,78% | 2,9300 | 2,9600 | 2,7700 | 40.330 | ,00 |
| 15/12/2000 | 2,9300 | 0,00% | 3,0400 | 3,0400 | 2,8900 | 91.520 | ,00 |
| 14/12/2000 | 2,9300 | 5,78% | 2,7700 | 2,9300 | 2,6900 | 91.440 | ,00 |
| 13/12/2000 | 2,7700 | -4,48% | 2,9200 | 2,9300 | 2,7400 | 58.350 | ,00 |
| 12/12/2000 | 2,9000 | -2,03% | 2,9600 | 2,9600 | 2,8800 | 51.680 | ,00 |
| 11/12/2000 | 2,9600 | -2,95% | 3,0500 | 3,1400 | 2,9500 | 84.520 | ,00 |
| 08/12/2000 | 3,0500 | -0,65% | 3,0500 | 3,2100 | 2,9800 | 189.094 | ,00 |
| 07/12/2000 | 3,0700 | -1,29% | 3,1100 | 3,1500 | 2,9600 | 80.260 | ,00 |
| 06/12/2000 | 3,1100 | 8,36% | 3,1700 | 3,1700 | 2,9500 | 145.364 | ,00 |
| 05/12/2000 | 2,8700 | -6,51% | 3,1700 | 3,2300 | 2,8300 | 295.430 | ,00 |
| 04/12/2000 | 3,0700 | 11,64% | 2,8700 | 3,0700 | 2,8500 | 248.960 | ,00 |
| 01/12/2000 | 2,7500 | 11,79% | 2,4700 | 2,7500 | 2,3100 | 126.720 | ,00 |
| 30/11/2000 | 2,4600 | 1,65% | 2,4400 | 2,5200 | 2,3900 | 66.360 | ,00 |
| 29/11/2000 | 2,4200 | 0,41% | 2,4400 | 2,5100 | 2,2500 | 73.903 | ,00 |
| 28/11/2000 | 2,4100 | -8,71% | 2,6300 | 2,6300 | 2,3500 | 120.990 | ,00 |
| 27/11/2000 | 2,6400 | -5,38% | 2,7300 | 2,8400 | 2,6300 | 73.120 | ,00 |
| 24/11/2000 | 2,7900 | 2,95% | 2,7900 | 2,8300 | 2,7800 | 72.400 | ,00 |
| 23/11/2000 | 2,7100 | -5,90% | 2,7900 | 2,8200 | 2,6600 | 90.230 | ,00 |
| 22/11/2000 | 2,8800 | -4,64% | 3,0400 | 3,0500 | 2,8500 | 73.760 | ,00 |
| 21/11/2000 | 3,0200 | 3,07% | 2,9300 | 3,0700 | 2,8300 | 101.680 | ,00 |
| 20/11/2000 | 2,9300 | -3,93% | 3,0500 | 3,0800 | 2,9000 | 106.500 | ,00 |
| 17/11/2000 | 3,0500 | 0,00% | 2,9900 | 3,0800 | 2,9800 | 52.130 | ,00 |
| 16/11/2000 | 3,0500 | 0,33% | 2,9600 | 3,1300 | 2,9300 | 90.110 | ,00 |
| 15/11/2000 | 3,0400 | -1,94% | 3,2000 | 3,2100 | 3,0200 | 48.850 | ,00 |
| 14/11/2000 | 3,1000 | 0,00% | 3,1100 | 3,2000 | 3,0200 | 51.060 | ,00 |
| 13/11/2000 | 3,1000 | -5,20% | 3,1500 | 3,2000 | 3,0500 | 86.440 | ,00 |
| 10/11/2000 | 3,2700 | -2,39% | 3,2300 | 3,3300 | 3,1700 | 58.300 | ,00 |
| 09/11/2000 | 3,3500 | 0,00% | 3,3500 | 3,4600 | 3,3000 | 70.260 | ,00 |
| 08/11/2000 | 3,3500 | 2,76% | 3,2600 | 3,4900 | 3,1700 | 81.136 | ,00 |
| 07/11/2000 | 3,2600 | -0,91% | 3,2700 | 3,3000 | 3,1400 | 64.710 | ,00 |
| 06/11/2000 | 3,2900 | -2,95% | 3,1800 | 3,4000 | 3,1800 | 43.240 | ,00 |
| 03/11/2000 | 3,3900 | 0,59% | 3,2700 | 3,4600 | 3,2700 | 63.914 | ,00 |
| 02/11/2000 | 3,3700 | -6,65% | 3,6100 | 3,6100 | 3,2900 | 149.173 | ,00 |
| 01/11/2000 | 3,6100 | 4,64% | 3,5200 | 3,7100 | 3,5200 | 99.430 | ,00 |
| 31/10/2000 | 3,4500 | 7,48% | 3,2100 | 3,4800 | 3,2100 | 81.952 | ,00 |
| 30/10/2000 | 3,2100 | 6,29% | 3,1100 | 3,3000 | 3,0400 | 136.530 | ,00 |
| 27/10/2000 | 3,0200 | 2,37% | 2,9500 | 3,1100 | 2,9300 | 138.810 | ,00 |
| 26/10/2000 | 2,9500 | -5,75% | 3,1300 | 3,2000 | 2,9100 | 192.361 | ,00 |
| 25/10/2000 | 3,1300 | -5,72% | 3,3300 | 3,3700 | 3,1000 | 112.550 | ,00 |
| 24/10/2000 | 3,3200 | -2,92% | 3,3300 | 3,6000 | 3,2900 | 98.691 | ,00 |
| 23/10/2000 | 3,4200 | -6,30% | 3,6400 | 3,7400 | 3,3700 | 84.086 | ,00 |
| 20/10/2000 | 3,6500 | -2,14% | 3,9200 | 3,9200 | 3,6200 | 111.330 | ,00 |
| 19/10/2000 | 3,7300 | -1,84% | 3,7600 | 3,9600 | 3,7100 | 108.220 | ,00 |
| 18/10/2000 | 3,8000 | -4,52% | 3,9800 | 3,9800 | 3,7700 | 93.360 | ,00 |
| 17/10/2000 | 3,9800 | -3,16% | 4,2000 | 4,2000 | 3,8900 | 101.710 | ,00 |
| 16/10/2000 | 4,1100 | 8,44% | 3,9600 | 4,1700 | 3,9600 | 126.102 | ,00 |
| 13/10/2000 | 3,7900 | -2,07% | 3,5500 | 3,8200 | 3,5500 | 107.690 | ,00 |
| 12/10/2000 | 3,8700 | 0,26% | 3,8600 | 3,9800 | 3,8200 | 82.718 | ,00 |
| 11/10/2000 | 3,8600 | -1,03% | 3,9000 | 3,9900 | 3,8400 | 83.213 | ,00 |
| 10/10/2000 | 3,9000 | -1,52% | 3,9600 | 4,0600 | 3,8600 | 139.610 | ,00 |
| 09/10/2000 | 3,9600 | -4,35% | 4,2800 | 4,3400 | 3,9300 | 271.780 | ,00 |
| 06/10/2000 | 4,1400 | 10,70% | 3,7100 | 4,1800 | 3,7100 | 161.542 | ,00 |
| 05/10/2000 | 3,7400 | -0,80% | 3,7300 | 3,8700 | 3,7000 | 58.564 | ,00 |
| 04/10/2000 | 3,7700 | -1,82% | 3,8400 | 3,9000 | 3,6800 | 101.170 | ,00 |
| 03/10/2000 | 3,8400 | -4,24% | 4,0100 | 4,0200 | 3,8300 | 76.260 | ,00 |
| 02/10/2000 | 4,0100 | -1,96% | 4,0500 | 4,1800 | 3,9900 | 57.170 | ,00 |
| 29/9/2000 | 4,0900 | 0,00% | 4,0900 | 4,2000 | 4,0500 | 75.560 | ,00 |
| 28/9/2000 | 4,0900 | 2,00% | 3,9200 | 4,3100 | 3,9200 | 57.970 | ,00 |
| 27/9/2000 | 4,0100 | -0,74% | 4,0400 | 4,0800 | 3,9800 | 44.750 | ,00 |
| 26/9/2000 | 4,0400 | -3,12% | 4,0400 | 4,2400 | 4,0200 | 58.550 | ,00 |
| 25/9/2000 | 4,1700 | -1,65% | 4,3400 | 4,3600 | 4,1500 | 98.410 | ,00 |
| 22/9/2000 | 4,2400 | -0,47% | 4,2600 | 4,3400 | 4,2000 | 113.798 | ,00 |
| 21/9/2000 | 4,2600 | 2,65% | 4,2600 | 4,3700 | 4,1200 | 204.771 | ,00 |
| 20/9/2000 | 4,1500 | -7,78% | 4,4000 | 4,4900 | 4,1400 | 245.749 | ,00 |
| 19/9/2000 | 4,5000 | 3,21% | 4,4000 | 4,6500 | 4,3400 | 353.820 | ,00 |
| 18/9/2000 | 4,3600 | 1,40% | 4,3000 | 4,4300 | 3,9600 | 171.025 | ,00 |
| 15/9/2000 | 4,3000 | -1,60% | 4,5200 | 4,6400 | 4,2600 | 295.682 | ,00 |
| 14/9/2000 | 4,3700 | 10,63% | 4,0500 | 4,4000 | 3,8400 | 166.790 | ,00 |
| 13/9/2000 | 3,9500 | 0,51% | 3,9500 | 4,1700 | 3,8200 | 123.400 | ,00 |
| 12/9/2000 | 3,9300 | -8,82% | 4,1200 | 4,3600 | 3,8700 | 157.139 | ,00 |
| 11/9/2000 | 4,3100 | -4,22% | 4,6100 | 4,6700 | 4,2300 | 207.580 | ,00 |
| 08/9/2000 | 4,5000 | 6,38% | 4,2600 | 4,6100 | 4,2600 | 280.926 | ,00 |
| 07/9/2000 | 4,2300 | 4,44% | 4,1400 | 4,3400 | 3,9600 | 275.081 | ,00 |
| 06/9/2000 | 4,0500 | 6,02% | 3,9900 | 4,0600 | 3,8700 | 200.681 | ,00 |
| 05/9/2000 | 3,8200 | 4,66% | 3,7300 | 3,9200 | 3,6700 | 142.560 | ,00 |
| 04/9/2000 | 3,6500 | -2,41% | 3,7400 | 3,7400 | 3,5700 | 58.680 | ,00 |
| 01/9/2000 | 3,7400 | -3,11% | 3,9200 | 3,9900 | 3,7000 | 132.230 | ,00 |
| 31/8/2000 | 3,8600 | 8,12% | 3,5100 | 3,8900 | 3,4900 | 185.210 | ,00 |
| 30/8/2000 | 3,5700 | -2,19% | 3,6100 | 3,7300 | 3,5200 | 78.312 | ,00 |
| 29/8/2000 | 3,6500 | 0,00% | 3,6500 | 3,8600 | 3,5500 | 74.920 | ,00 |
| 28/8/2000 | 3,6500 | -3,95% | 3,8000 | 3,8000 | 3,6100 | 70.490 | ,00 |
| 25/8/2000 | 3,8000 | -2,31% | 3,8400 | 3,9600 | 3,7700 | 90.720 | ,00 |
| 24/8/2000 | 3,8900 | -1,77% | 3,9900 | 4,0900 | 3,8600 | 61.120 | ,00 |
| 23/8/2000 | 3,9600 | 2,59% | 3,8900 | 4,0500 | 3,8400 | 80.539 | ,00 |
| 22/8/2000 | 3,8600 | 0,52% | 3,8400 | 3,9600 | 3,7400 | 58.410 | ,00 |
| 21/8/2000 | 3,8400 | -3,76% | 3,9900 | 4,0800 | 3,7400 | 93.780 | ,00 |
| 18/8/2000 | 3,9900 | 2,31% | 4,0500 | 4,1100 | 3,9600 | 109.710 | ,00 |
| 17/8/2000 | 3,9000 | 3,45% | 3,6700 | 3,9200 | 3,5500 | 100.220 | ,00 |
| 16/8/2000 | 3,7700 | -10,87% | 4,2800 | 4,2800 | 3,7400 | 124.191 | ,00 |
| 14/8/2000 | 4,2300 | 5,22% | 4,1100 | 4,3000 | 4,0500 | 131.200 | ,00 |
| 11/8/2000 | 4,0200 | 7,49% | 3,8700 | 4,0500 | 3,7000 | 113.550 | ,00 |
| 10/8/2000 | 3,7400 | -9,88% | 3,9900 | 4,1400 | 3,7300 | 156.730 | ,00 |
| 09/8/2000 | 4,1500 | -7,57% | 4,5500 | 4,5500 | 3,9600 | 171.780 | ,00 |
| 08/8/2000 | 4,4900 | 3,46% | 4,3400 | 4,5200 | 4,2100 | 118.439 | ,00 |
| 07/8/2000 | 4,3400 | -8,05% | 4,4300 | 4,8300 | 4,3100 | 110.404 | ,00 |
| 04/8/2000 | 4,7200 | -0,63% | 4,8400 | 4,8700 | 4,6400 | 101.046 | ,00 |
| 03/8/2000 | 4,7500 | -2,46% | 4,9300 | 5,0200 | 4,7400 | 58.978 | ,00 |
| 02/8/2000 | 4,8700 | 2,10% | 4,8300 | 5,0200 | 4,7100 | 185.446 | ,00 |
| 01/8/2000 | 4,7700 | 1,92% | 4,7000 | 4,9400 | 4,6700 | 92.936 | ,00 |
| 31/7/2000 | 4,6800 | -1,89% | 4,8400 | 4,9600 | 4,6400 | 81.260 | ,00 |
| 28/7/2000 | 4,7700 | 3,25% | 4,5800 | 4,8000 | 4,5800 | 71.011 | ,00 |
| 27/7/2000 | 4,6200 | 2,90% | 4,4300 | 4,7400 | 4,4300 | 86.502 | ,00 |
| 26/7/2000 | 4,4900 | -2,18% | 4,5900 | 4,7000 | 4,4600 | 62.747 | ,00 |
| 25/7/2000 | 4,5900 | -4,38% | 4,7100 | 4,8400 | 4,5200 | 69.901 | ,00 |
| 24/7/2000 | 4,8000 | -1,44% | 4,8600 | 4,9700 | 4,7500 | 64.110 | ,00 |
| 21/7/2000 | 4,8700 | 0,62% | 4,8400 | 4,9900 | 4,8400 | 61.926 | ,00 |
| 20/7/2000 | 4,8400 | -0,41% | 4,7500 | 4,9300 | 4,7500 | 92.700 | ,00 |
| 19/7/2000 | 4,8600 | -4,33% | 5,0000 | 5,1400 | 4,8400 | 104.323 | ,00 |
| 18/7/2000 | 5,0800 | -2,12% | 5,1900 | 5,3700 | 5,0200 | 178.801 | ,00 |
| 17/7/2000 | 5,1900 | 4,64% | 5,1100 | 5,2200 | 4,9900 | 164.912 | ,00 |
| 14/7/2000 | 4,9600 | 5,31% | 4,6800 | 5,0200 | 4,6800 | 94.760 | ,00 |
| 13/7/2000 | 4,7100 | -0,63% | 4,8300 | 4,8700 | 4,6200 | 94.190 | ,00 |
| 12/7/2000 | 4,7400 | -2,47% | 4,8600 | 4,9700 | 4,7000 | 55.290 | ,00 |
| 11/7/2000 | 4,8600 | 1,67% | 4,9600 | 4,9600 | 4,8100 | 99.860 | ,00 |
| 10/7/2000 | 4,7800 | 1,49% | 4,6500 | 4,9600 | 4,6500 | 108.650 | ,00 |
| 07/7/2000 | 4,7100 | -2,08% | 4,7100 | 4,8400 | 4,6400 | 120.715 | ,00 |
| 06/7/2000 | 4,8100 | -5,31% | 5,1200 | 5,2500 | 4,7500 | 249.890 | ,00 |
| 05/7/2000 | 5,0800 | 9,25% | 4,6100 | 5,1100 | 4,6100 | 239.440 | ,00 |
| 04/7/2000 | 4,6500 | -1,06% | 4,7000 | 4,8400 | 4,6400 | 91.600 | ,00 |
| 03/7/2000 | 4,7000 | -2,89% | 4,9900 | 5,0200 | 4,6400 | 119.986 | ,00 |
| 30/6/2000 | 4,8400 | 1,47% | 4,8300 | 5,0500 | 4,8000 | 126.310 | ,00 |
| 29/6/2000 | 4,7700 | 1,06% | 4,7200 | 4,8600 | 4,5900 | 177.460 | ,00 |
| 28/6/2000 | 4,7200 | -4,84% | 5,1100 | 5,2800 | 4,6200 | 303.710 | ,00 |
| 27/6/2000 | 4,9600 | 9,73% | 4,4500 | 4,9600 | 4,4500 | 198.650 | ,00 |
| 26/6/2000 | 4,5200 | -9,05% | 5,0200 | 5,0200 | 4,4900 | 154.530 | ,00 |
| 23/6/2000 | 4,9700 | 0,61% | 5,1100 | 5,2200 | 4,9300 | 147.860 | ,00 |
| 22/6/2000 | 4,9400 | -2,37% | 5,0600 | 5,2700 | 4,8700 | 155.450 | ,00 |
| 21/6/2000 | 5,0600 | -2,88% | 5,2100 | 5,2500 | 4,9400 | 207.291 | ,00 |
| 20/6/2000 | 5,2100 | -4,23% | 5,5300 | 5,5800 | 5,1700 | 114.970 | ,00 |
| 16/6/2000 | 5,4400 | -3,03% | 5,6600 | 5,7200 | 5,3400 | 154.576 | ,00 |
| 15/6/2000 | 5,6100 | 1,45% | 5,5300 | 5,9600 | 5,4900 | 363.840 | ,00 |
| 14/6/2000 | 5,5300 | 6,96% | 5,2800 | 5,5900 | 5,0600 | 183.440 | ,00 |
| 13/6/2000 | 5,1700 | -0,19% | 5,0600 | 5,4000 | 5,0500 | 213.950 | ,00 |
| 12/6/2000 | 5,1800 | -4,25% | 5,4100 | 5,6100 | 5,1700 | 102.550 | ,00 |
| 09/6/2000 | 5,4100 | 0,37% | 5,3900 | 5,6300 | 5,3600 | 183.720 | ,00 |
| 08/6/2000 | 5,3900 | 9,33% | 4,7800 | 5,4100 | 4,7500 | 261.952 | ,00 |
| 07/6/2000 | 4,9300 | -8,70% | 5,1900 | 5,4600 | 4,8700 | 243.090 | ,00 |
| 06/6/2000 | 5,4000 | -3,74% | 5,5800 | 5,7200 | 5,3700 | 167.542 | ,00 |
| 05/6/2000 | 5,6100 | -1,75% | 5,8100 | 5,8700 | 5,4600 | 131.416 | ,00 |
| 02/6/2000 | 5,7100 | -1,72% | 6,0200 | 6,0200 | 5,5800 | 152.170 | ,00 |
| 01/6/2000 | 5,8100 | -2,52% | 5,9600 | 6,0600 | 5,7700 | 171.895 | ,00 |
| 31/5/2000 | 5,9600 | 6,24% | 5,8700 | 6,1000 | 5,8700 | 249.240 | ,00 |
| 30/5/2000 | 5,6100 | 0,36% | 5,6300 | 5,7800 | 5,3100 | 248.233 | ,00 |
| 29/5/2000 | 5,5900 | -4,77% | 5,9000 | 6,0700 | 5,5800 | 192.358 | ,00 |
| 26/5/2000 | 5,8700 | -0,51% | 6,0200 | 6,2800 | 5,7200 | 482.690 | ,00 |
| 25/5/2000 | 5,9000 | 9,87% | 5,5800 | 5,9000 | 5,4700 | 367.627 | ,00 |
| 24/5/2000 | 5,3700 | -2,36% | 5,6900 | 5,6900 | 5,0600 | 386.829 | ,00 |
| 23/5/2000 | 5,5000 | -3,34% | 5,4600 | 5,8400 | 5,1900 | 382.513 | ,00 |
| 22/5/2000 | 5,6900 | -9,97% | 6,2500 | 6,3800 | 5,6900 | 496.476 | ,00 |
| 19/5/2000 | 6,3200 | 6,40% | 6,1600 | 6,4600 | 6,0200 | 541.422 | ,00 |
| 18/5/2000 | 5,9400 | 9,80% | 5,2800 | 5,9400 | 5,2800 | 531.774 | ,00 |
| 17/5/2000 | 5,4100 | 2,66% | 5,4000 | 5,5200 | 5,2200 | 267.505 | ,00 |
| 16/5/2000 | 5,2700 | 3,74% | 5,0800 | 5,4700 | 4,9300 | 466.159 | ,00 |
| 15/5/2000 | 5,0800 | -5,75% | 5,6300 | 5,7200 | 5,0200 | 517.538 | ,00 |
| 12/5/2000 | 5,3900 | 10,00% | 5,2700 | 5,3900 | 5,1400 | 592.518 | ,00 |
| 11/5/2000 | 4,9000 | 9,87% | 4,5200 | 4,9000 | 4,4000 | 517.330 | ,00 |
| 10/5/2000 | 4,4600 | 9,85% | 4,0600 | 4,4600 | 3,9900 | 389.590 | ,00 |
| 09/5/2000 | 4,0600 | 1,00% | 4,0200 | 4,2100 | 3,9600 | 282.580 | ,00 |
| 08/5/2000 | 4,0200 | 3,08% | 4,0600 | 4,1100 | 3,9800 | 172.100 | ,00 |
| 05/5/2000 | 3,9000 | 4,28% | 3,7900 | 3,9500 | 3,7000 | 122.460 | ,00 |
| 04/5/2000 | 3,7400 | -2,35% | 3,6400 | 3,8400 | 3,6400 | 118.882 | ,00 |
| 03/5/2000 | 3,8300 | -1,79% | 3,9000 | 4,0900 | 3,7000 | 208.090 | ,00 |
| 02/5/2000 | 3,9000 | 4,56% | 3,8200 | 3,9600 | 3,7000 | 154.920 | ,00 |
| 27/4/2000 | 3,7300 | 7,80% | 3,4500 | 3,7900 | 3,3500 | 193.000 | ,00 |
| 26/4/2000 | 3,4600 | 0,87% | 3,4000 | 3,6500 | 3,1700 | 192.300 | ,00 |
| 25/4/2000 | 3,4300 | -7,55% | 3,3600 | 3,6800 | 3,3600 | 105.880 | ,00 |
| 24/4/2000 | 3,7100 | 2,77% | 3,8200 | 3,9600 | 3,6000 | 341.600 | ,00 |
| 21/4/2000 | 3,6100 | 9,73% | 3,1700 | 3,6100 | 3,1700 | 153.750 | ,00 |
| 20/4/2000 | 3,2900 | 1,54% | 3,3900 | 3,4900 | 3,2600 | 99.010 | ,00 |
| 19/4/2000 | 3,2400 | 9,83% | 2,9500 | 3,2400 | 2,8100 | 219.280 | ,00 |
| 18/4/2000 | 2,9500 | -2,96% | 3,3200 | 3,3200 | 2,8800 | 146.600 | ,00 |
| 17/4/2000 | 3,0400 | -9,79% | 3,0400 | 3,2100 | 3,0400 | 137.040 | ,00 |
| 14/4/2000 | 3,3700 | -9,16% | 3,6400 | 3,6400 | 3,3500 | 217.914 | ,00 |
| 13/4/2000 | 3,7100 | 0,00% | 3,9600 | 4,0100 | 3,6200 | 99.810 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|