| 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
ΣΙΔΕΝΟΡ (ΣΙΔΕ)
1,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 10/1/2001 | 4,2300 | 0,95% | 4,1700 | 4,2900 | 4,0900 | 44.144 | ,00 |
| 09/1/2001 | 4,1900 | -4,56% | 4,3500 | 4,4300 | 4,1300 | 35.585 | ,00 |
| 08/1/2001 | 4,3900 | -8,35% | 4,5100 | 4,7300 | 4,3700 | 61.368 | ,00 |
| 05/1/2001 | 4,7900 | -1,64% | 4,7500 | 4,8100 | 4,6100 | 21.122 | ,00 |
| 04/1/2001 | 4,8700 | -1,22% | 4,9700 | 4,9700 | 4,6100 | 11.962 | ,00 |
| 03/1/2001 | 4,9300 | -1,00% | 4,9500 | 4,9900 | 4,8100 | 2.018.018 | ,00 |
| 29/12/2000 | 4,9800 | 0,61% | 4,9800 | 4,9800 | 4,7400 | 133.506 | ,00 |
| 28/12/2000 | 4,9500 | -1,98% | 5,0700 | 5,0700 | 4,8300 | 67.916 | ,00 |
| 27/12/2000 | 5,0500 | 2,02% | 4,9800 | 5,0900 | 4,8300 | 28.183 | ,00 |
| 22/12/2000 | 4,9500 | 2,06% | 4,8600 | 5,1400 | 4,8300 | 84.752 | ,00 |
| 21/12/2000 | 4,8500 | -4,53% | 4,9800 | 4,9800 | 4,8200 | 33.831 | ,00 |
| 20/12/2000 | 5,0800 | 0,00% | 5,0800 | 5,1500 | 4,8600 | 106.497 | ,00 |
| 19/12/2000 | 5,0800 | 1,80% | 4,9900 | 5,1400 | 4,7700 | 192.180 | ,00 |
| 18/12/2000 | 4,9900 | -1,96% | 4,7100 | 5,0900 | 4,7100 | 33.716 | ,00 |
| 15/12/2000 | 5,0900 | -0,59% | 5,0700 | 5,1500 | 4,8800 | 178.838 | ,00 |
| 14/12/2000 | 5,1200 | 0,99% | 4,9800 | 5,1400 | 4,7100 | 79.188 | ,00 |
| 13/12/2000 | 5,0700 | -3,80% | 5,2700 | 5,2900 | 4,8300 | 148.381 | ,00 |
| 12/12/2000 | 5,2700 | -5,05% | 5,4900 | 5,4900 | 5,0900 | 134.959 | ,00 |
| 11/12/2000 | 5,5500 | 1,09% | 5,4900 | 5,6800 | 5,3600 | 157.442 | ,00 |
| 08/12/2000 | 5,4900 | 4,77% | 5,2700 | 5,5500 | 5,1700 | 314.477 | ,00 |
| 07/12/2000 | 5,2400 | -2,96% | 5,3300 | 5,4300 | 5,1800 | 151.792 | ,00 |
| 06/12/2000 | 5,4000 | 9,53% | 5,0100 | 5,4800 | 4,9900 | 326.885 | ,00 |
| 05/12/2000 | 4,9300 | 0,20% | 4,9200 | 5,0500 | 4,7300 | 125.007 | ,00 |
| 04/12/2000 | 4,9200 | 7,42% | 4,6600 | 4,9800 | 4,5200 | 109.276 | ,00 |
| 01/12/2000 | 4,5800 | 7,76% | 4,2500 | 4,6600 | 4,2500 | 28.789 | ,00 |
| 30/11/2000 | 4,2500 | 1,19% | 4,2500 | 4,3900 | 4,1300 | 13.300 | ,00 |
| 29/11/2000 | 4,2000 | 0,00% | 4,2000 | 4,3300 | 4,1600 | 7.579 | ,00 |
| 28/11/2000 | 4,2000 | -5,41% | 4,4800 | 4,4800 | 4,1900 | 13.570 | ,00 |
| 27/11/2000 | 4,4400 | 0,45% | 4,4400 | 4,4900 | 4,4100 | 24.409 | ,00 |
| 24/11/2000 | 4,4200 | 2,08% | 4,3500 | 4,4500 | 4,3500 | 14.257 | ,00 |
| 23/11/2000 | 4,3300 | -0,69% | 4,3600 | 4,3600 | 4,2500 | 11.372 | ,00 |
| 22/11/2000 | 4,3600 | -2,90% | 4,4900 | 4,4900 | 4,3000 | 18.622 | ,00 |
| 21/11/2000 | 4,4900 | 2,28% | 4,3900 | 4,5100 | 4,2200 | 17.633 | ,00 |
| 20/11/2000 | 4,3900 | -2,01% | 4,4800 | 4,4800 | 4,3300 | 7.316 | ,00 |
| 17/11/2000 | 4,4800 | -0,67% | 4,5100 | 4,5700 | 4,4100 | 7.698 | ,00 |
| 16/11/2000 | 4,5100 | 2,04% | 4,3900 | 4,5400 | 4,3300 | 21.377 | ,00 |
| 15/11/2000 | 4,4200 | -1,56% | 4,4900 | 4,5200 | 4,4100 | 16.463 | ,00 |
| 14/11/2000 | 4,4900 | 3,70% | 4,3300 | 4,5700 | 4,3200 | 20.786 | ,00 |
| 13/11/2000 | 4,3300 | -3,35% | 4,4800 | 4,4800 | 4,3200 | 16.865 | ,00 |
| 10/11/2000 | 4,4800 | 0,00% | 4,4800 | 4,5100 | 4,3600 | 8.649 | ,00 |
| 09/11/2000 | 4,4800 | 0,67% | 4,4500 | 4,5800 | 4,4500 | 4.460 | ,00 |
| 08/11/2000 | 4,4500 | 0,91% | 4,4100 | 4,4700 | 4,3200 | 12.402 | ,00 |
| 07/11/2000 | 4,4100 | -2,22% | 4,5400 | 4,5400 | 4,3900 | 25.196 | ,00 |
| 06/11/2000 | 4,5100 | -1,53% | 4,6300 | 4,6300 | 4,4500 | 3.367 | ,00 |
| 03/11/2000 | 4,5800 | -1,72% | 4,6600 | 4,7000 | 4,4700 | 21.663 | ,00 |
| 02/11/2000 | 4,6600 | 0,00% | 4,6600 | 4,7700 | 4,6000 | 93.318 | ,00 |
| 01/11/2000 | 4,6600 | 6,39% | 4,3800 | 4,7900 | 4,3800 | 180.081 | ,00 |
| 31/10/2000 | 4,3800 | 1,39% | 4,3200 | 4,5100 | 4,3000 | 40.736 | ,00 |
| 30/10/2000 | 4,3200 | 0,00% | 4,4500 | 4,4500 | 4,3200 | 10.244 | ,00 |
| 27/10/2000 | 4,3200 | 0,47% | 4,4500 | 4,4500 | 4,1900 | 5.472 | ,00 |
| 26/10/2000 | 4,3000 | -2,05% | 4,2600 | 4,3900 | 4,2600 | 164.421 | ,00 |
| 25/10/2000 | 4,3900 | 0,92% | 4,5200 | 4,5200 | 4,3000 | 12.037 | ,00 |
| 24/10/2000 | 4,3500 | -1,36% | 4,3000 | 4,4700 | 4,3000 | 27.622 | ,00 |
| 23/10/2000 | 4,4100 | -3,08% | 4,5500 | 4,5500 | 4,2700 | 8.378 | ,00 |
| 20/10/2000 | 4,5500 | 1,34% | 4,4900 | 4,6600 | 4,4900 | 25.997 | ,00 |
| 19/10/2000 | 4,4900 | 1,81% | 4,4100 | 4,5400 | 4,3800 | 55.253 | ,00 |
| 18/10/2000 | 4,4100 | -0,68% | 4,4400 | 4,5400 | 4,3200 | 149.682 | ,00 |
| 17/10/2000 | 4,4400 | 2,54% | 4,3900 | 4,5100 | 4,2600 | 169.231 | ,00 |
| 16/10/2000 | 4,3300 | 3,10% | 4,3300 | 4,4900 | 4,2700 | 197.480 | ,00 |
| 13/10/2000 | 4,2000 | -3,00% | 4,2500 | 4,2600 | 4,1600 | 38.340 | ,00 |
| 12/10/2000 | 4,3300 | -2,04% | 4,3900 | 4,4200 | 4,2900 | 47.071 | ,00 |
| 11/10/2000 | 4,4200 | -1,34% | 4,5100 | 4,5100 | 4,4100 | 30.294 | ,00 |
| 10/10/2000 | 4,4800 | -0,22% | 4,3900 | 4,5200 | 4,3900 | 36.044 | ,00 |
| 09/10/2000 | 4,4900 | -3,02% | 4,7600 | 4,8000 | 4,4900 | 54.292 | ,00 |
| 06/10/2000 | 4,6300 | -0,22% | 4,6400 | 4,6800 | 4,4400 | 50.144 | ,00 |
| 05/10/2000 | 4,6400 | -2,11% | 4,7400 | 4,8000 | 4,6300 | 31.621 | ,00 |
| 04/10/2000 | 4,7400 | -3,07% | 4,9200 | 4,9800 | 4,6800 | 29.718 | ,00 |
| 03/10/2000 | 4,8900 | -3,93% | 5,1200 | 5,1700 | 4,8800 | 34.953 | ,00 |
| 02/10/2000 | 5,0900 | -2,30% | 5,2100 | 5,2100 | 5,0100 | 38.942 | ,00 |
| 29/9/2000 | 5,2100 | -1,51% | 5,3300 | 5,3300 | 5,1500 | 59.163 | ,00 |
| 28/9/2000 | 5,2900 | 0,95% | 5,3400 | 5,3400 | 5,1400 | 64.134 | ,00 |
| 27/9/2000 | 5,2400 | 0,00% | 5,2400 | 5,3900 | 5,1700 | 51.231 | ,00 |
| 26/9/2000 | 5,2400 | 0,58% | 5,3700 | 5,4500 | 5,1800 | 135.018 | ,00 |
| 25/9/2000 | 5,2100 | 1,76% | 5,4000 | 5,4500 | 5,1700 | 107.883 | ,00 |
| 22/9/2000 | 5,1200 | -0,58% | 4,9800 | 5,2600 | 4,9800 | 60.807 | ,00 |
| 21/9/2000 | 5,1500 | -2,09% | 5,2400 | 5,4800 | 5,0500 | 66.391 | ,00 |
| 20/9/2000 | 5,2600 | 1,74% | 5,2300 | 5,3000 | 5,0400 | 60.606 | ,00 |
| 19/9/2000 | 5,1700 | -1,90% | 5,2700 | 5,3300 | 5,1500 | 25.096 | ,00 |
| 18/9/2000 | 5,2700 | -3,48% | 5,3300 | 5,3600 | 5,2400 | 19.674 | ,00 |
| 15/9/2000 | 5,4600 | -1,80% | 5,8100 | 5,8100 | 5,4200 | 80.531 | ,00 |
| 14/9/2000 | 5,5600 | 4,32% | 5,5000 | 5,6200 | 5,1200 | 112.035 | ,00 |
| 13/9/2000 | 5,3300 | -2,38% | 5,5600 | 5,6800 | 5,2900 | 201.793 | ,00 |
| 12/9/2000 | 5,4600 | -5,86% | 5,7100 | 6,0000 | 5,4200 | 646.106 | ,00 |
| 11/9/2000 | 5,8000 | -5,84% | 6,1600 | 6,5900 | 5,7100 | 275.481 | ,00 |
| 08/9/2000 | 6,1600 | 11,59% | 5,7800 | 6,1800 | 5,6200 | 186.726 | ,00 |
| 07/9/2000 | 5,5200 | 0,73% | 5,5300 | 5,7100 | 5,2700 | 184.576 | ,00 |
| 06/9/2000 | 5,4800 | 10,48% | 5,0400 | 5,5000 | 4,9900 | 129.402 | ,00 |
| 05/9/2000 | 4,9600 | 5,98% | 4,6800 | 5,0100 | 4,6700 | 36.431 | ,00 |
| 04/9/2000 | 4,6800 | 0,21% | 4,4400 | 4,7300 | 4,4400 | 17.561 | ,00 |
| 01/9/2000 | 4,6700 | -0,64% | 4,8300 | 4,9000 | 4,5400 | 31.152 | ,00 |
| 31/8/2000 | 4,7000 | 6,33% | 4,5400 | 4,9200 | 4,4800 | 24.645 | ,00 |
| 30/8/2000 | 4,4200 | 0,23% | 4,4100 | 4,5400 | 4,2900 | 26.787 | ,00 |
| 29/8/2000 | 4,4100 | -4,13% | 4,5100 | 4,7300 | 4,3900 | 12.618 | ,00 |
| 28/8/2000 | 4,6000 | -4,56% | 4,8300 | 4,8300 | 4,4800 | 12.379 | ,00 |
| 25/8/2000 | 4,8200 | -1,43% | 4,8900 | 5,0400 | 4,7400 | 7.932 | ,00 |
| 24/8/2000 | 4,8900 | -2,98% | 5,0700 | 5,1200 | 4,8000 | 19.744 | ,00 |
| 23/8/2000 | 5,0400 | 5,22% | 4,8000 | 5,0500 | 4,7700 | 68.023 | ,00 |
| 22/8/2000 | 4,7900 | -0,21% | 4,8000 | 4,8300 | 4,6300 | 11.335 | ,00 |
| 21/8/2000 | 4,8000 | 1,91% | 4,8200 | 4,8300 | 4,4100 | 9.701 | ,00 |
| 18/8/2000 | 4,7100 | 0,64% | 4,6800 | 4,7900 | 4,6400 | 20.285 | ,00 |
| 17/8/2000 | 4,6800 | -0,64% | 4,7700 | 4,7700 | 4,5800 | 8.549 | ,00 |
| 16/8/2000 | 4,7100 | 0,64% | 4,7900 | 4,9000 | 4,5700 | 15.214 | ,00 |
| 14/8/2000 | 4,6800 | 4,23% | 4,6400 | 4,7600 | 4,6000 | 8.589 | ,00 |
| 11/8/2000 | 4,4900 | 0,00% | 4,5100 | 4,6600 | 4,3900 | 21.298 | ,00 |
| 10/8/2000 | 4,4900 | 0,22% | 4,4800 | 4,5100 | 4,3600 | 30.864 | ,00 |
| 09/8/2000 | 4,4800 | -7,25% | 4,8300 | 4,8600 | 4,3900 | 36.526 | ,00 |
| 08/8/2000 | 4,8300 | -0,41% | 4,8500 | 4,8500 | 4,7100 | 5.893 | ,00 |
| 07/8/2000 | 4,8500 | -3,96% | 5,1200 | 5,1200 | 4,8000 | 48.244 | ,00 |
| 04/8/2000 | 5,0500 | -3,44% | 5,2400 | 5,2400 | 5,0100 | 6.965 | ,00 |
| 03/8/2000 | 5,2300 | 0,38% | 5,3000 | 5,3000 | 5,0100 | 8.859 | ,00 |
| 02/8/2000 | 5,2100 | 0,00% | 5,2700 | 5,3000 | 5,1200 | 9.461 | ,00 |
| 01/8/2000 | 5,2100 | -3,52% | 5,4900 | 5,5000 | 5,1200 | 21.879 | ,00 |
| 31/7/2000 | 5,4000 | 0,00% | 5,4000 | 5,6100 | 5,3600 | 24.545 | ,00 |
| 28/7/2000 | 5,4000 | -2,35% | 5,5300 | 5,5300 | 5,3400 | 48.477 | ,00 |
| 27/7/2000 | 5,5300 | -5,63% | 5,8600 | 5,8600 | 5,5300 | 184.777 | ,00 |
| 26/7/2000 | 5,8600 | -3,30% | 5,9300 | 5,9400 | 5,8600 | 39.524 | ,00 |
| 25/7/2000 | 6,0600 | -1,94% | 5,8900 | 6,1800 | 5,8900 | 7.768 | ,00 |
| 24/7/2000 | 6,1800 | -3,13% | 6,3100 | 6,3200 | 5,9300 | 24.675 | ,00 |
| 21/7/2000 | 6,3800 | 3,07% | 6,2100 | 6,3800 | 6,2100 | 5.390 | ,00 |
| 20/7/2000 | 6,1900 | 0,00% | 6,1900 | 6,1900 | 5,9700 | 12.235 | ,00 |
| 19/7/2000 | 6,1900 | -3,88% | 6,5700 | 6,5700 | 6,1800 | 15.400 | ,00 |
| 18/7/2000 | 6,4400 | 2,22% | 6,3200 | 6,5000 | 6,3000 | 39.489 | ,00 |
| 17/7/2000 | 6,3000 | 6,24% | 6,4100 | 6,4100 | 5,9100 | 28.614 | ,00 |
| 14/7/2000 | 5,9300 | -1,33% | 6,0100 | 6,0600 | 5,8900 | 40.360 | ,00 |
| 13/7/2000 | 6,0100 | 0,50% | 5,9800 | 6,0800 | 5,8500 | 27.276 | ,00 |
| 12/7/2000 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9100 | 31.479 | ,00 |
| 11/7/2000 | 5,9800 | 0,50% | 5,9500 | 6,0100 | 5,8600 | 27.715 | ,00 |
| 10/7/2000 | 5,9500 | -1,49% | 6,0600 | 6,0800 | 5,8800 | 15.933 | ,00 |
| 07/7/2000 | 6,0400 | -0,66% | 6,0800 | 6,0800 | 5,9600 | 44.064 | ,00 |
| 06/7/2000 | 6,0800 | -2,09% | 6,3500 | 6,3500 | 6,0300 | 39.183 | ,00 |
| 05/7/2000 | 6,2100 | 2,31% | 6,0300 | 6,2300 | 6,0000 | 39.710 | ,00 |
| 04/7/2000 | 6,0700 | -0,65% | 6,1500 | 6,1500 | 5,9200 | 8.091 | ,00 |
| 03/7/2000 | 6,1100 | -0,65% | 6,2400 | 6,2400 | 5,9600 | 22.044 | ,00 |
| 30/6/2000 | 6,1500 | -2,38% | 6,3100 | 6,3800 | 6,0800 | 22.106 | ,00 |
| 29/6/2000 | 6,3000 | -4,83% | 6,3400 | 6,5800 | 6,0900 | 57.491 | ,00 |
| 28/6/2000 | 6,6200 | -3,07% | 6,8300 | 6,8500 | 6,5500 | 34.076 | ,00 |
| 27/6/2000 | 6,8300 | 5,24% | 6,5500 | 6,9000 | 6,4400 | 127.809 | ,00 |
| 26/6/2000 | 6,4900 | -4,14% | 6,8600 | 6,8600 | 6,3100 | 72.093 | ,00 |
| 23/6/2000 | 6,7700 | -2,73% | 6,9800 | 6,9800 | 6,3100 | 70.386 | ,00 |
| 22/6/2000 | 6,9600 | -0,57% | 6,9900 | 7,0900 | 6,8300 | 126.646 | ,00 |
| 21/6/2000 | 7,0000 | -2,51% | 7,2500 | 7,2500 | 6,7800 | 35.570 | ,00 |
| 20/6/2000 | 7,1800 | -1,24% | 7,0200 | 7,2500 | 6,9900 | 30.267 | ,00 |
| 16/6/2000 | 7,2700 | 0,00% | 7,2700 | 7,3100 | 7,1600 | 23.590 | ,00 |
| 15/6/2000 | 7,2700 | 0,14% | 7,3800 | 7,3800 | 7,2000 | 27.203 | ,00 |
| 14/6/2000 | 7,2600 | -0,68% | 7,3400 | 7,3400 | 7,1300 | 50.626 | ,00 |
| 13/6/2000 | 7,3100 | -3,69% | 7,4400 | 7,5000 | 7,2500 | 35.896 | ,00 |
| 12/6/2000 | 7,5900 | -1,81% | 7,8400 | 7,8800 | 7,5100 | 19.648 | ,00 |
| 09/6/2000 | 7,7300 | 2,11% | 7,5700 | 7,8100 | 7,3900 | 218.728 | ,00 |
| 08/6/2000 | 7,5700 | -1,05% | 7,4800 | 7,6200 | 7,4100 | 31.015 | ,00 |
| 07/6/2000 | 7,6500 | -1,92% | 7,8000 | 7,8000 | 7,4700 | 133.134 | ,00 |
| 06/6/2000 | 7,8000 | -1,76% | 7,8600 | 7,8600 | 7,5800 | 67.162 | ,00 |
| 05/6/2000 | 7,9400 | -1,12% | 8,0300 | 8,0400 | 7,8100 | 1.553.887 | ,00 |
| 02/6/2000 | 8,0300 | 0,37% | 8,0000 | 8,1800 | 7,8400 | 2.162.585 | ,00 |
| 01/6/2000 | 8,0000 | 0,25% | 8,0700 | 8,0700 | 7,7800 | 59.045 | ,00 |
| 31/5/2000 | 7,9800 | 2,70% | 7,8600 | 8,0700 | 7,6000 | 474.976 | ,00 |
| 30/5/2000 | 7,7700 | 0,26% | 7,7500 | 7,8800 | 7,4600 | 377.998 | ,00 |
| 29/5/2000 | 7,7500 | 2,65% | 7,5500 | 7,8800 | 7,5300 | 131.593 | ,00 |
| 26/5/2000 | 7,5500 | 0,27% | 7,5400 | 7,6700 | 7,4000 | 152.242 | ,00 |
| 25/5/2000 | 7,5300 | 2,31% | 7,4600 | 7,7200 | 7,3300 | 261.788 | ,00 |
| 24/5/2000 | 7,3600 | -2,90% | 7,4700 | 7,7200 | 7,2400 | 186.445 | ,00 |
| 23/5/2000 | 7,5800 | 1,47% | 7,4700 | 7,6600 | 7,3700 | 349.680 | ,00 |
| 22/5/2000 | 7,4700 | -2,35% | 7,8400 | 7,8400 | 7,4500 | 712.609 | ,00 |
| 19/5/2000 | 7,6500 | 2,41% | 7,4700 | 7,9000 | 7,4700 | 834.876 | ,00 |
| 18/5/2000 | 7,4700 | 0,81% | 7,5500 | 7,5500 | 7,2700 | 205.503 | ,00 |
| 17/5/2000 | 7,4100 | -3,26% | 7,7100 | 7,7100 | 7,3400 | 153.095 | ,00 |
| 16/5/2000 | 7,6600 | 0,00% | 7,8600 | 7,8600 | 7,4600 | 189.268 | ,00 |
| 15/5/2000 | 7,6600 | 2,54% | 7,6200 | 7,8600 | 7,4800 | 866.948 | ,00 |
| 12/5/2000 | 7,4700 | 2,47% | 7,7100 | 7,7900 | 7,3900 | 348.262 | ,00 |
| 11/5/2000 | 7,2900 | 4,29% | 6,9700 | 7,5500 | 6,9500 | 311.994 | ,00 |
| 10/5/2000 | 6,9900 | 0,29% | 6,9300 | 7,1100 | 6,9300 | 59.832 | ,00 |
| 09/5/2000 | 6,9700 | -0,14% | 6,9900 | 7,1300 | 6,9300 | 44.817 | ,00 |
| 08/5/2000 | 6,9800 | 1,31% | 6,8900 | 7,2000 | 6,8900 | 168.583 | ,00 |
| 05/5/2000 | 6,8900 | 3,14% | 6,7700 | 6,9900 | 6,5700 | 95.480 | ,00 |
| 04/5/2000 | 6,6800 | -1,33% | 6,5700 | 6,7700 | 6,5600 | 96.823 | ,00 |
| 03/5/2000 | 6,7700 | -1,17% | 6,8000 | 6,9000 | 6,6600 | 105.367 | ,00 |
| 02/5/2000 | 6,8500 | 3,01% | 6,6500 | 6,8800 | 6,6500 | 96.635 | ,00 |
| 27/4/2000 | 6,6500 | 3,26% | 6,3100 | 6,6600 | 6,2900 | 106.007 | ,00 |
| 26/4/2000 | 6,4400 | -4,17% | 6,7700 | 6,7800 | 6,1800 | 111.969 | ,00 |
| 25/4/2000 | 6,7200 | -3,45% | 6,7800 | 6,8800 | 6,6600 | 400.845 | ,00 |
| 24/4/2000 | 6,9600 | -1,42% | 7,1900 | 7,1900 | 6,9300 | 468.300 | ,00 |
| 21/4/2000 | 7,0600 | 0,00% | 6,9500 | 7,2300 | 6,9500 | 197.236 | ,00 |
| 20/4/2000 | 7,0600 | 0,57% | 7,0200 | 7,3700 | 7,0200 | 363.710 | ,00 |
| 19/4/2000 | 7,0200 | 4,00% | 6,9700 | 7,2000 | 6,6900 | 332.231 | ,00 |
| 18/4/2000 | 6,7500 | -6,90% | 7,6900 | 7,7200 | 6,5200 | 125.869 | ,00 |
| 17/4/2000 | 7,2500 | -9,71% | 7,2400 | 7,6000 | 7,2400 | 94.100 | ,00 |
| 14/4/2000 | 8,0300 | -6,19% | 8,3000 | 8,3700 | 7,8600 | 32.872 | ,00 |
| 13/4/2000 | 8,5600 | -1,38% | 8,6500 | 8,6800 | 8,4200 | 10.501 | ,00 |
| 12/4/2000 | 8,6800 | -0,91% | 8,7900 | 8,8400 | 8,6400 | 136.345 | ,00 |
| 11/4/2000 | 8,7600 | 0,81% | 8,7000 | 8,8900 | 8,3500 | 65.243 | ,00 |
| 10/4/2000 | 8,6900 | -1,70% | 8,8500 | 8,8900 | 8,1800 | 153.610 | ,00 |
| 07/4/2000 | 8,8400 | 1,49% | 8,7600 | 8,9200 | 8,7100 | 211.087 | ,00 |
| 06/4/2000 | 8,7100 | -0,23% | 8,7900 | 8,8300 | 8,6500 | 287.472 | ,00 |
| 05/4/2000 | 8,7300 | 1,63% | 8,5900 | 8,7700 | 8,5400 | 199.657 | ,00 |
| 04/4/2000 | 8,5900 | -1,04% | 8,9100 | 8,9100 | 8,4400 | 57.403 | ,00 |
| 03/4/2000 | 8,6800 | -0,91% | 8,9900 | 8,9900 | 8,6500 | 10.205 | ,00 |
| 31/3/2000 | 8,7600 | -0,23% | 8,9900 | 8,9900 | 8,5800 | 548.178 | ,00 |
| 30/3/2000 | 8,7800 | -1,57% | 9,2800 | 9,5900 | 8,5400 | 442.940 | ,00 |
| 29/3/2000 | 8,9200 | 5,69% | 8,6100 | 9,1200 | 8,6100 | 367.483 | ,00 |
| 28/3/2000 | 8,4400 | -2,31% | 8,4200 | 8,6500 | 8,2500 | 69.433 | ,00 |
| 27/3/2000 | 8,6400 | -0,12% | 8,4300 | 9,0000 | 8,4300 | 309.128 | ,00 |
| 24/3/2000 | 8,6500 | -0,35% | 8,8300 | 8,8400 | 8,5600 | 43.592 | ,00 |
| 23/3/2000 | 8,6800 | -2,25% | 9,0700 | 9,0700 | 8,4200 | 61.867 | ,00 |
| 22/3/2000 | 8,8800 | 2,90% | 8,3000 | 8,9900 | 8,3000 | 603.011 | ,00 |
| 21/3/2000 | 8,6300 | -4,00% | 8,6500 | 8,9900 | 8,3200 | 79.333 | ,00 |
| 20/3/2000 | 8,9900 | -1,43% | 9,3300 | 9,3300 | 8,8900 | 70.361 | ,00 |
| 17/3/2000 | 9,1200 | 2,59% | 9,2700 | 9,3600 | 8,8900 | 232.962 | ,00 |
| 16/3/2000 | 8,8900 | 4,59% | 8,8400 | 8,9300 | 8,6500 | 147.374 | ,00 |
| 15/3/2000 | 8,5000 | -1,73% | 8,4200 | 9,2300 | 8,4200 | 72.892 | ,00 |
| 14/3/2000 | 8,6500 | -8,27% | 9,7800 | 9,7800 | 8,4900 | 164.906 | ,00 |
| 10/3/2000 | 9,4300 | 5,96% | 8,9000 | 9,5300 | 8,9000 | 36.711 | ,00 |
| 09/3/2000 | 8,9000 | -4,40% | 10,1700 | 10,1700 | 8,8900 | 28.167 | ,00 |
| 08/3/2000 | 9,3100 | -0,53% | 9,4700 | 9,5900 | 8,8900 | 62.683 | ,00 |
| 07/3/2000 | 9,3600 | -5,45% | 9,9400 | 10,0600 | 9,3600 | 40.764 | ,00 |
| 06/3/2000 | 9,9000 | 0,81% | 10,6500 | 10,6500 | 9,6100 | 19.434 | ,00 |
| 03/3/2000 | 9,8200 | 0,00% | 9,8500 | 10,1100 | 9,5100 | 16.711 | ,00 |
| 02/3/2000 | 9,8200 | 4,36% | 9,4100 | 9,8900 | 9,4100 | 21.604 | ,00 |
| 01/3/2000 | 9,4100 | 0,11% | 9,4000 | 9,7100 | 9,3600 | 26.423 | ,00 |
| 29/2/2000 | 9,4000 | 0,11% | 9,8200 | 9,8200 | 9,3600 | 46.389 | ,00 |
| 28/2/2000 | 9,3900 | -6,10% | 10,0000 | 10,0000 | 9,3600 | 57.413 | ,00 |
| 25/2/2000 | 10,0000 | 0,50% | 10,1400 | 10,3400 | 9,8200 | 21.881 | ,00 |
| 24/2/2000 | 9,9500 | 0,71% | 9,9400 | 10,1500 | 9,5900 | 18.819 | ,00 |
| 23/2/2000 | 9,8800 | -5,27% | 10,3900 | 10,5000 | 9,5900 | 27.941 | ,00 |
| 22/2/2000 | 10,4300 | -1,88% | 10,9500 | 10,9500 | 10,3000 | 41.845 | ,00 |
| 21/2/2000 | 10,6300 | -2,92% | 11,0300 | 11,0300 | 10,5900 | 12.486 | ,00 |
| 18/2/2000 | 10,9500 | 1,20% | 10,8200 | 11,1100 | 10,8200 | 16.704 | ,00 |
| 17/2/2000 | 10,8200 | -4,50% | 11,2300 | 11,3700 | 10,7300 | 34.101 | ,00 |
| 16/2/2000 | 11,3300 | -3,25% | 11,5800 | 11,6900 | 11,2300 | 21.498 | ,00 |
| 15/2/2000 | 11,7100 | -2,58% | 12,3700 | 12,3700 | 11,6800 | 23.286 | ,00 |
| 14/2/2000 | 12,0200 | -2,44% | 12,5100 | 12,5100 | 11,9500 | 14.781 | ,00 |
| 11/2/2000 | 12,3200 | -0,96% | 12,4200 | 12,5000 | 12,3100 | 22.331 | ,00 |
| 10/2/2000 | 12,4400 | -1,58% | 12,5100 | 12,6400 | 12,2300 | 26.541 | ,00 |
| 09/2/2000 | 12,6400 | 0,80% | 12,5400 | 13,7800 | 12,3000 | 62.382 | ,00 |
| 08/2/2000 | 12,5400 | -1,10% | 12,6300 | 12,7500 | 12,2200 | 196.838 | ,00 |
| 07/2/2000 | 12,6800 | -0,16% | 12,7100 | 12,7900 | 12,6300 | 82.389 | ,00 |
| 04/2/2000 | 12,7000 | 2,34% | 12,8400 | 12,8400 | 12,1800 | 90.285 | ,00 |
| 03/2/2000 | 12,4100 | -0,80% | 12,0100 | 12,7500 | 12,0100 | 16.695 | ,00 |
| 02/2/2000 | 12,5100 | 0,40% | 12,6100 | 12,7500 | 11,8400 | 19.316 | ,00 |
| 01/2/2000 | 12,4600 | 1,96% | 11,8100 | 12,5900 | 11,8100 | 158.076 | ,00 |
| 31/1/2000 | 12,2200 | -1,53% | 12,4900 | 12,8600 | 11,6900 | 31.263 | ,00 |
| 28/1/2000 | 12,4100 | 1,14% | 12,2800 | 12,5600 | 11,9400 | 51.527 | ,00 |
| 27/1/2000 | 12,2700 | 0,25% | 12,2800 | 12,2800 | 11,6200 | 23.500 | ,00 |
| 26/1/2000 | 12,2400 | -0,49% | 12,4900 | 12,4900 | 12,0500 | 139.584 | ,00 |
| 25/1/2000 | 12,3000 | -0,40% | 12,6600 | 12,6600 | 12,0900 | 16.096 | ,00 |
| 24/1/2000 | 12,3500 | 0,08% | 12,4900 | 12,5100 | 12,0900 | 40.388 | ,00 |
| 21/1/2000 | 12,3400 | -1,20% | 12,7200 | 12,7200 | 12,2000 | 22.747 | ,00 |
| 20/1/2000 | 12,4900 | -1,03% | 12,8300 | 12,8300 | 12,0900 | 38.093 | ,00 |
| 19/1/2000 | 12,6200 | -4,61% | 13,2300 | 13,2300 | 12,1800 | 63.898 | ,00 |
| 18/1/2000 | 13,2300 | -3,50% | 14,0200 | 14,0200 | 13,1400 | 5.939 | ,00 |
| 17/1/2000 | 13,7100 | 4,10% | 14,0100 | 14,0300 | 13,3500 | 19.148 | ,00 |
| 14/1/2000 | 13,1700 | 2,41% | 12,9800 | 13,2800 | 12,4200 | 20.942 | ,00 |
| 13/1/2000 | 12,8600 | 1,26% | 12,7000 | 12,9600 | 12,3900 | 27.690 | ,00 |
| 12/1/2000 | 12,7000 | 0,16% | 12,2800 | 13,0200 | 12,2300 | 50.551 | ,00 |
| 11/1/2000 | 12,6800 | -3,87% | 12,5100 | 13,1000 | 12,4200 | 38.764 | ,00 |
| 10/1/2000 | 13,1900 | -2,94% | 13,5900 | 13,7800 | 13,1300 | 13.514 | ,00 |
| 07/1/2000 | 13,5900 | 1,57% | 13,5700 | 13,7800 | 13,3300 | 17.640 | ,00 |
| 05/1/2000 | 13,3800 | -6,56% | 13,1800 | 13,8000 | 13,1800 | 57.326 | ,00 |
| 04/1/2000 | 14,3200 | -5,79% | 14,0500 | 14,9700 | 13,9800 | 74.257 | ,00 |
| 03/1/2000 | 15,2000 | 5,34% | 14,4300 | 15,5800 | 14,4300 | 62.909 | ,00 |
| 30/12/1999 | 14,4300 | 3,07% | 14,0300 | 14,6200 | 14,0300 | 783.399 | ,00 |
| 29/12/1999 | 14,0000 | 4,71% | 14,0300 | 14,1500 | 12,8600 | 38.254 | ,00 |
| 28/12/1999 | 13,3700 | 6,79% | 12,9800 | 13,5200 | 12,8600 | 34.038 | ,00 |
| 27/12/1999 | 12,5200 | 7,56% | 12,5500 | 12,5600 | 11,9300 | 62.558 | ,00 |
| 24/12/1999 | 11,6400 | 2,83% | 10,4300 | 12,2200 | 10,4200 | 237.649 | ,00 |
| 23/12/1999 | 11,3200 | -5,27% | 11,9500 | 12,3900 | 11,0200 | 76.783 | ,00 |
| 22/12/1999 | 11,9500 | -3,47% | 12,3800 | 12,4900 | 11,7200 | 79.948 | ,00 |
| 21/12/1999 | 12,3800 | -2,44% | 12,1100 | 13,2600 | 11,6800 | 201.715 | ,00 |
| 20/12/1999 | 12,6900 | -6,55% | 13,6200 | 13,6400 | 12,5000 | 47.290 | ,00 |
| 17/12/1999 | 13,5800 | 1,34% | 13,4500 | 13,8200 | 12,6600 | 58.868 | ,00 |
| 16/12/1999 | 13,4000 | -5,77% | 14,2200 | 14,2200 | 13,0900 | 61.678 | ,00 |
| 15/12/1999 | 14,2200 | -4,56% | 14,5200 | 14,7100 | 13,7800 | 30.989 | ,00 |
| 14/12/1999 | 14,9000 | -1,91% | 15,2400 | 15,2400 | 14,4500 | 17.928 | ,00 |
| 13/12/1999 | 15,1900 | 3,40% | 14,7800 | 15,4400 | 14,7800 | 62.908 | ,00 |
| 10/12/1999 | 14,6900 | 2,37% | 14,3900 | 15,2000 | 13,8200 | 141.062 | ,00 |
| 09/12/1999 | 14,3500 | 0,00% | 14,4300 | 14,4800 | 13,5900 | 111.108 | ,00 |
| 08/12/1999 | 14,3500 | -3,69% | 14,9400 | 15,1800 | 13,7900 | 76.247 | ,00 |
| 07/12/1999 | 14,9000 | -5,22% | 15,7200 | 15,7200 | 14,4900 | 127.726 | ,00 |
| 06/12/1999 | 15,7200 | -2,60% | 16,1500 | 16,3700 | 15,2000 | 85.227 | ,00 |
| 03/12/1999 | 16,1400 | -1,41% | 16,8000 | 16,8000 | 15,4700 | 73.724 | ,00 |
| 02/12/1999 | 16,3700 | -2,68% | 16,8200 | 16,8200 | 15,9000 | 124.075 | ,00 |
| 01/12/1999 | 16,8200 | -0,06% | 16,8300 | 16,8400 | 16,1400 | 129.294 | ,00 |
| 30/11/1999 | 16,8300 | -0,47% | 16,9200 | 16,9200 | 16,1100 | 159.878 | ,00 |
| 29/11/1999 | 16,9100 | 0,30% | 16,9600 | 16,9700 | 16,1600 | 60.650 | ,00 |
| 26/11/1999 | 16,8600 | 1,51% | 16,6100 | 16,8600 | 16,1100 | 82.497 | ,00 |
| 25/11/1999 | 16,6100 | -1,25% | 16,8500 | 16,8900 | 15,6700 | 54.304 | ,00 |
| 24/11/1999 | 16,8200 | -3,72% | 16,5500 | 17,1700 | 16,0800 | 205.717 | ,00 |
| 23/11/1999 | 17,4700 | -4,59% | 18,3100 | 18,3100 | 17,2600 | 63.285 | ,00 |
| 22/11/1999 | 18,3100 | 0,77% | 18,2400 | 18,3600 | 17,5400 | 73.453 | ,00 |
| 19/11/1999 | 18,1700 | 0,39% | 18,1700 | 18,2200 | 17,5700 | 80.951 | ,00 |
| 18/11/1999 | 18,1000 | -0,77% | 18,3200 | 18,3200 | 17,4200 | 114.953 | ,00 |
| 17/11/1999 | 18,2400 | -1,41% | 18,6100 | 18,6500 | 17,5800 | 128.576 | ,00 |
| 16/11/1999 | 18,5000 | -1,18% | 18,8000 | 18,8200 | 17,5500 | 105.357 | ,00 |
| 15/11/1999 | 18,7200 | 1,85% | 18,4900 | 19,8400 | 17,5900 | 316.243 | ,00 |
| 12/11/1999 | 18,3800 | 4,73% | 17,5500 | 18,3800 | 16,9200 | 150.313 | ,00 |
| 11/11/1999 | 17,5500 | 0,00% | 16,6100 | 17,5500 | 16,6100 | 70.625 | ,00 |
| 10/11/1999 | 17,5500 | -3,78% | 18,2400 | 18,2500 | 17,3300 | 67.803 | ,00 |
| 09/11/1999 | 18,2400 | 1,96% | 17,9600 | 18,2400 | 17,5400 | 234.048 | ,00 |
| 08/11/1999 | 17,8900 | 1,94% | 17,7200 | 17,9000 | 17,2800 | 129.156 | ,00 |
| 05/11/1999 | 17,5500 | 4,53% | 16,8700 | 17,5500 | 16,6800 | 207.863 | ,00 |
| 04/11/1999 | 16,7900 | 1,76% | 16,5800 | 16,8600 | 16,5100 | 215.491 | ,00 |
| 03/11/1999 | 16,5000 | 0,00% | 16,4900 | 16,5600 | 16,3200 | 423.756 | ,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.% |
|---|