| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
SPIDER - ΠΕΤΣΙΟΣ Ν.& ΥΙΟΙ (KΟ) (ΣΠΙΝΤ)
0,0080 €
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 |
|---|---|---|---|---|---|---|---|
| 10/4/2001 | 3,7300 | -0,27% | 3,7200 | 3,7400 | 3,6300 | 16.280 | 60.568,00 |
| 09/4/2001 | 3,7400 | -0,80% | 3,7700 | 3,7700 | 3,6700 | 14.920 | ,00 |
| 06/4/2001 | 3,7700 | -1,31% | 3,8300 | 3,8400 | 3,7000 | 13.320 | 50.448,00 |
| 05/4/2001 | 3,8200 | 2,69% | 3,7300 | 3,8300 | 3,6700 | 40.120 | 152.114,00 |
| 04/4/2001 | 3,7200 | -1,33% | 3,7500 | 3,7500 | 3,6200 | 16.320 | 60.606,00 |
| 03/4/2001 | 3,7700 | -1,57% | 3,8300 | 3,8300 | 3,6500 | 17.560 | 65.547,00 |
| 02/4/2001 | 3,8300 | -0,52% | 3,8500 | 3,8500 | 3,7000 | 14.360 | ,00 |
| 30/3/2001 | 3,8500 | -1,53% | 3,9500 | 3,9500 | 3,7800 | 20.320 | 78.523,00 |
| 29/3/2001 | 3,9100 | -1,51% | 4,0100 | 4,0100 | 3,8500 | 16.240 | 63.710,00 |
| 28/3/2001 | 3,9700 | -0,50% | 4,0900 | 4,0900 | 3,9000 | 35.520 | 141.900,00 |
| 27/3/2001 | 3,9900 | -0,75% | 4,0600 | 4,0600 | 3,9100 | 371.120 | 1.493.507,00 |
| 26/3/2001 | 4,0200 | 2,03% | 3,9200 | 4,0500 | 3,8900 | 17.920 | 71.975,00 |
| 23/3/2001 | 3,9400 | -0,25% | 3,8500 | 4,0600 | 3,8500 | 25.240 | 99.700,00 |
| 22/3/2001 | 3,9500 | -1,25% | 4,0600 | 4,0600 | 3,7700 | 17.720 | ,00 |
| 21/3/2001 | 4,0000 | -1,72% | 4,0500 | 4,0500 | 3,9100 | 15.840 | 63.356,00 |
| 20/3/2001 | 4,0700 | 0,74% | 4,1200 | 4,1300 | 3,9600 | 12.200 | 49.121,00 |
| 19/3/2001 | 4,0400 | 0,00% | 4,0200 | 4,1900 | 3,9500 | 16.440 | 66.155,00 |
| 16/3/2001 | 4,0400 | 1,25% | 4,2000 | 4,2000 | 3,9000 | 25.440 | 102.789,00 |
| 15/3/2001 | 3,9900 | 4,45% | 3,8200 | 4,0200 | 3,3700 | 50.600 | 194.270,00 |
| 14/3/2001 | 3,8200 | -7,73% | 4,1500 | 4,4900 | 3,6400 | 74.520 | 296.478,00 |
| 13/3/2001 | 4,1400 | -2,59% | 4,2400 | 4,2600 | 4,0500 | 53.120 | 220.879,00 |
| 12/3/2001 | 4,2500 | -0,93% | 4,3100 | 4,3600 | 3,8800 | 121.480 | 517.788,00 |
| 09/3/2001 | 4,2900 | 2,88% | 4,1200 | 4,3200 | 4,0700 | 208.640 | 869.294,00 |
| 08/3/2001 | 4,1700 | 1,71% | 4,1300 | 4,2000 | 4,1300 | 42.520 | 177.923,00 |
| 07/3/2001 | 4,1000 | 0,49% | 4,1200 | 4,1400 | 4,0600 | 37.360 | 153.664,00 |
| 06/3/2001 | 4,0800 | 0,74% | 4,0300 | 4,1300 | 4,0000 | 69.800 | 285.556,00 |
| 05/3/2001 | 4,0500 | 1,50% | 4,0300 | 4,0800 | 3,9200 | 31.200 | 125.660,00 |
| 02/3/2001 | 3,9900 | 0,50% | 3,9700 | 4,0200 | 3,9700 | 28.520 | 114.047,00 |
| 01/3/2001 | 3,9700 | 1,79% | 3,9000 | 4,0400 | 3,8700 | 22.120 | 87.395,00 |
| 28/2/2001 | 3,9000 | -4,18% | 4,0900 | 4,1000 | 3,8800 | 50.920 | 203.105,00 |
| 27/2/2001 | 4,0700 | 1,24% | 4,0700 | 4,1300 | 4,0000 | 102.520 | 417.896,00 |
| 23/2/2001 | 4,0200 | 4,69% | 3,9000 | 4,1400 | 3,8400 | 1.194.280 | 4.701.640,00 |
| 22/2/2001 | 3,8400 | -0,78% | 3,8700 | 3,8700 | 3,8100 | 42.160 | 161.831,00 |
| 21/2/2001 | 3,8700 | -1,28% | 3,9400 | 3,9400 | 3,8400 | 23.840 | 92.480,00 |
| 20/2/2001 | 3,9200 | 1,03% | 3,9600 | 3,9600 | 3,8800 | 50.880 | 199.613,00 |
| 19/2/2001 | 3,8800 | 0,26% | 3,8700 | 3,9100 | 3,7500 | 53.480 | 206.931,00 |
| 16/2/2001 | 3,8700 | 2,93% | 3,7500 | 3,9900 | 3,6500 | 45.440 | 172.522,00 |
| 15/2/2001 | 3,7600 | -0,27% | 3,7700 | 3,8200 | 3,7300 | 42.560 | 160.227,00 |
| 14/2/2001 | 3,7700 | -0,53% | 3,7900 | 3,8200 | 3,7000 | 16.520 | 61.980,00 |
| 13/2/2001 | 3,7900 | 0,26% | 3,7500 | 3,8000 | 3,7000 | 64.880 | 242.898,99 |
| 12/2/2001 | 3,7800 | 6,18% | 3,5600 | 3,8700 | 3,5300 | 33.240 | 121.778,81 |
| 09/2/2001 | 3,5600 | 2,89% | 3,4500 | 3,5700 | 3,4400 | 10.800 | 37.760,62 |
| 08/2/2001 | 3,4600 | 0,58% | 3,4000 | 3,4900 | 3,3000 | 12.360 | 42.472,19 |
| 07/2/2001 | 3,4400 | -1,15% | 3,5000 | 3,5000 | 3,4200 | 4.880 | 16.837,20 |
| 06/2/2001 | 3,4800 | 0,00% | 3,4700 | 3,4800 | 3,4300 | 7.120 | 24.773,80 |
| 05/2/2001 | 3,4800 | -0,57% | 3,4800 | 3,4800 | 3,4200 | 5.360 | 18.628,80 |
| 02/2/2001 | 3,5000 | -3,05% | 3,5700 | 3,6000 | 3,5000 | 6.560 | 23.194,40 |
| 01/2/2001 | 3,6100 | -1,37% | 3,6000 | 3,6900 | 3,3400 | 33.360 | 119.181,19 |
| 31/1/2001 | 3,6600 | 0,00% | 3,6600 | 4,0000 | 3,5500 | 16.800 | 61.780,60 |
| 30/1/2001 | 3,6600 | 0,55% | 3,6200 | 3,6700 | 3,5000 | 51.080 | 184.716,01 |
| 29/1/2001 | 3,6400 | -1,36% | 3,6900 | 3,8000 | 3,5100 | 11.560 | 42.474,60 |
| 26/1/2001 | 3,6900 | 8,21% | 3,4900 | 3,7500 | 3,3300 | 26.640 | 96.096,79 |
| 25/1/2001 | 3,4100 | 1,79% | 3,3600 | 3,4200 | 3,1800 | 47.880 | 161.381,80 |
| 24/1/2001 | 3,3500 | -2,90% | 3,4600 | 3,4600 | 3,2500 | 19.520 | 65.731,01 |
| 23/1/2001 | 3,4500 | -5,48% | 3,6200 | 3,6700 | 3,3600 | 40.560 | 139.454,20 |
| 22/1/2001 | 3,6500 | -4,70% | 3,9200 | 3,9200 | 3,6000 | 13.680 | 50.295,99 |
| 19/1/2001 | 3,8300 | -2,05% | 3,8700 | 3,9600 | 3,7500 | 11.560 | 44.693,79 |
| 18/1/2001 | 3,9100 | -0,76% | 4,0000 | 4,0500 | 3,8000 | 7.040 | 27.578,40 |
| 17/1/2001 | 3,9400 | -1,50% | 4,0000 | 4,0000 | 3,8200 | 7.400 | 28.994,40 |
| 16/1/2001 | 4,0000 | -0,99% | 4,0700 | 4,0900 | 3,8000 | 10.720 | 42.522,20 |
| 15/1/2001 | 4,0400 | -4,72% | 4,2400 | 4,3000 | 3,9900 | 6.400 | 26.225,80 |
| 12/1/2001 | 4,2400 | 1,19% | 4,2200 | 4,3200 | 4,1000 | 20.200 | 84.602,41 |
| 11/1/2001 | 4,1900 | 2,44% | 4,0500 | 4,2800 | 4,0500 | 26.960 | ,00 |
| 10/1/2001 | 4,0900 | -0,73% | 4,1200 | 4,1200 | 4,0500 | 10.200 | ,00 |
| 09/1/2001 | 4,1200 | -5,72% | 4,3700 | 4,3700 | 4,0000 | 22.280 | ,00 |
| 08/1/2001 | 4,3700 | -4,79% | 4,6300 | 4,7000 | 4,3100 | 4.080 | ,00 |
| 05/1/2001 | 4,5900 | -6,13% | 4,8700 | 4,8700 | 4,4400 | 18.640 | ,00 |
| 04/1/2001 | 4,8900 | -2,00% | 4,9900 | 5,0000 | 4,8800 | 7.680 | ,00 |
| 03/1/2001 | 4,9900 | -0,80% | 5,2500 | 5,5000 | 4,7500 | 7.840 | ,00 |
| 29/12/2000 | 5,0300 | 0,00% | 4,9900 | 5,1400 | 4,8000 | 17.800 | ,00 |
| 28/12/2000 | 5,0300 | -1,18% | 5,0600 | 5,0900 | 4,9200 | 7.840 | ,00 |
| 27/12/2000 | 5,0900 | -2,12% | 5,2100 | 5,2100 | 5,0600 | 7.440 | ,00 |
| 22/12/2000 | 5,2000 | -0,76% | 5,2800 | 5,4300 | 5,1400 | 6.000 | ,00 |
| 21/12/2000 | 5,2400 | -2,78% | 5,3900 | 5,3900 | 5,0000 | 37.680 | ,00 |
| 20/12/2000 | 5,3900 | -1,10% | 5,4300 | 5,4300 | 5,2100 | 18.160 | ,00 |
| 19/12/2000 | 5,4500 | -0,18% | 5,4600 | 5,5000 | 5,3600 | 7.120 | ,00 |
| 18/12/2000 | 5,4600 | -1,09% | 5,5000 | 5,5000 | 5,2800 | 26.520 | ,00 |
| 15/12/2000 | 5,5200 | -0,18% | 5,5800 | 5,5800 | 5,3900 | 21.360 | ,00 |
| 14/12/2000 | 5,5300 | 1,10% | 5,4300 | 5,8500 | 5,3600 | 50.920 | ,00 |
| 13/12/2000 | 5,4700 | -1,08% | 5,5500 | 5,5600 | 5,3600 | 303.760 | ,00 |
| 12/12/2000 | 5,5300 | -0,90% | 5,6000 | 5,6100 | 5,3600 | 8.720 | ,00 |
| 11/12/2000 | 5,5800 | -1,24% | 5,6100 | 5,6600 | 5,5400 | 54.880 | ,00 |
| 08/12/2000 | 5,6500 | 1,25% | 5,6400 | 5,6800 | 5,5800 | 55.280 | ,00 |
| 07/12/2000 | 5,5800 | 0,54% | 5,5500 | 5,6300 | 5,5000 | 20.720 | ,00 |
| 06/12/2000 | 5,5500 | 1,46% | 5,4700 | 5,5700 | 5,3900 | 27.480 | ,00 |
| 05/12/2000 | 5,4700 | -1,08% | 5,5300 | 5,5400 | 5,3600 | 9.080 | ,00 |
| 04/12/2000 | 5,5300 | 4,34% | 5,3800 | 5,5600 | 5,3200 | 35.440 | ,00 |
| 01/12/2000 | 5,3000 | 9,96% | 4,8800 | 5,3900 | 4,8300 | 32.320 | ,00 |
| 30/11/2000 | 4,8200 | -0,21% | 4,8300 | 4,8600 | 4,7700 | 10.160 | ,00 |
| 29/11/2000 | 4,8300 | 0,63% | 4,7700 | 4,8400 | 4,6200 | 9.480 | ,00 |
| 28/11/2000 | 4,8000 | -1,44% | 4,8400 | 4,8900 | 4,7000 | 19.440 | ,00 |
| 27/11/2000 | 4,8700 | 0,83% | 4,8800 | 4,9500 | 4,7700 | 12.680 | ,00 |
| 24/11/2000 | 4,8300 | 4,55% | 4,6200 | 5,1300 | 4,6200 | 35.080 | ,00 |
| 23/11/2000 | 4,6200 | -2,94% | 4,7300 | 4,7300 | 4,4000 | 8.840 | ,00 |
| 22/11/2000 | 4,7600 | -2,86% | 4,9100 | 4,9500 | 4,7000 | 15.200 | ,00 |
| 21/11/2000 | 4,9000 | -0,20% | 4,4800 | 4,9200 | 4,4800 | 18.440 | ,00 |
| 20/11/2000 | 4,9100 | -3,73% | 5,0000 | 5,0400 | 4,8000 | 7.920 | ,00 |
| 17/11/2000 | 5,1000 | -1,73% | 5,1400 | 5,2100 | 4,9900 | 9.840 | ,00 |
| 16/11/2000 | 5,1900 | -0,38% | 5,1400 | 5,2800 | 5,0600 | 15.840 | ,00 |
| 15/11/2000 | 5,2100 | -2,80% | 5,4300 | 5,5000 | 5,2100 | 5.600 | ,00 |
| 14/11/2000 | 5,3600 | -2,01% | 5,4300 | 5,4400 | 5,3600 | 3.680 | ,00 |
| 13/11/2000 | 5,4700 | -4,20% | 5,6500 | 5,6500 | 5,3600 | 12.680 | ,00 |
| 10/11/2000 | 5,7100 | -1,21% | 5,8000 | 5,8000 | 5,5800 | 6.440 | ,00 |
| 09/11/2000 | 5,7800 | 0,52% | 5,7200 | 5,7900 | 5,6800 | 52.840 | ,00 |
| 08/11/2000 | 5,7500 | -1,37% | 5,7600 | 5,8000 | 5,6600 | 11.360 | ,00 |
| 07/11/2000 | 5,8300 | -2,02% | 5,9400 | 5,9400 | 5,7200 | 8.600 | ,00 |
| 06/11/2000 | 5,9500 | -1,65% | 6,0200 | 6,0500 | 5,8700 | 8.960 | ,00 |
| 03/11/2000 | 6,0500 | 0,50% | 6,0900 | 6,1200 | 5,9000 | 15.680 | ,00 |
| 02/11/2000 | 6,0200 | 0,00% | 6,0200 | 6,0900 | 5,9800 | 17.000 | ,00 |
| 01/11/2000 | 6,0200 | 4,88% | 5,6900 | 6,0700 | 5,6500 | 704.480 | ,00 |
| 31/10/2000 | 5,7400 | 2,68% | 5,6100 | 5,8000 | 5,5500 | 17.040 | ,00 |
| 30/10/2000 | 5,5900 | 2,38% | 5,4300 | 5,6100 | 5,4300 | 10.920 | ,00 |
| 27/10/2000 | 5,4600 | 0,92% | 5,4100 | 5,4700 | 5,2400 | 11.720 | ,00 |
| 26/10/2000 | 5,4100 | -0,37% | 5,4300 | 5,4700 | 5,2500 | 8.000 | ,00 |
| 25/10/2000 | 5,4300 | -1,45% | 5,4900 | 5,5000 | 5,2400 | 12.480 | ,00 |
| 24/10/2000 | 5,5100 | 0,36% | 5,5000 | 5,5800 | 5,3600 | 7.600 | ,00 |
| 23/10/2000 | 5,4900 | -0,18% | 5,6500 | 5,6500 | 5,3200 | 14.240 | ,00 |
| 20/10/2000 | 5,5000 | 3,00% | 5,4300 | 5,5000 | 5,4300 | 27.240 | ,00 |
| 19/10/2000 | 5,3400 | 3,49% | 5,1600 | 5,3700 | 5,1600 | 37.560 | ,00 |
| 18/10/2000 | 5,1600 | -5,67% | 5,4100 | 5,4100 | 4,9200 | 46.440 | ,00 |
| 17/10/2000 | 5,4700 | -5,69% | 5,7200 | 5,9400 | 5,1100 | 19.080 | ,00 |
| 16/10/2000 | 5,8000 | 0,52% | 5,7700 | 5,8700 | 5,6500 | 14.760 | ,00 |
| 13/10/2000 | 5,7700 | -5,72% | 5,5200 | 6,1100 | 5,5200 | 29.400 | ,00 |
| 12/10/2000 | 6,1200 | -2,70% | 6,2400 | 6,2400 | 6,0400 | 31.320 | ,00 |
| 11/10/2000 | 6,2900 | -2,93% | 6,3800 | 6,3800 | 6,1400 | 19.720 | ,00 |
| 10/10/2000 | 6,4800 | -0,61% | 6,5300 | 6,5300 | 6,3500 | 26.520 | ,00 |
| 09/10/2000 | 6,5200 | -1,36% | 6,5300 | 6,6000 | 6,4500 | 11.960 | ,00 |
| 06/10/2000 | 6,6100 | 1,85% | 6,4600 | 6,6700 | 6,3700 | 44.520 | ,00 |
| 05/10/2000 | 6,4900 | -1,82% | 6,6100 | 6,6100 | 6,3700 | 32.800 | ,00 |
| 04/10/2000 | 6,6100 | -1,34% | 6,7000 | 6,7800 | 6,5100 | 11.440 | ,00 |
| 03/10/2000 | 6,7000 | -2,76% | 6,8600 | 6,8700 | 6,6100 | 22.520 | ,00 |
| 02/10/2000 | 6,8900 | 0,15% | 6,7500 | 6,9300 | 6,6800 | 16.920 | ,00 |
| 29/9/2000 | 6,8800 | -0,15% | 6,8200 | 6,9600 | 6,7600 | 19.120 | ,00 |
| 28/9/2000 | 6,8900 | 0,58% | 6,9000 | 6,9000 | 6,6800 | 12.400 | ,00 |
| 27/9/2000 | 6,8500 | 0,15% | 6,8200 | 6,9600 | 6,6800 | 15.960 | ,00 |
| 26/9/2000 | 6,8400 | 0,44% | 6,9700 | 6,9700 | 6,6800 | 16.560 | ,00 |
| 25/9/2000 | 6,8100 | 1,49% | 6,8100 | 6,8100 | 6,6400 | 23.720 | ,00 |
| 22/9/2000 | 6,7100 | -2,33% | 6,8200 | 6,8600 | 6,6000 | 34.080 | ,00 |
| 21/9/2000 | 6,8700 | -2,00% | 6,9700 | 7,0100 | 6,6800 | 17.440 | ,00 |
| 20/9/2000 | 7,0100 | -1,13% | 7,1200 | 7,1200 | 6,9300 | 19.920 | ,00 |
| 19/9/2000 | 7,0900 | 1,14% | 6,8600 | 7,2300 | 6,8200 | 21.080 | ,00 |
| 18/9/2000 | 7,0100 | -0,43% | 6,9300 | 7,0800 | 6,8600 | 9.200 | ,00 |
| 15/9/2000 | 7,0400 | -0,28% | 7,1000 | 7,2800 | 6,9000 | 43.560 | ,00 |
| 14/9/2000 | 7,0600 | 3,67% | 6,9000 | 7,1200 | 6,7500 | 18.280 | ,00 |
| 13/9/2000 | 6,8100 | 0,74% | 6,6000 | 6,8800 | 6,4200 | 22.280 | ,00 |
| 12/9/2000 | 6,7600 | -3,70% | 6,8200 | 6,9700 | 6,6800 | 89.600 | ,00 |
| 11/9/2000 | 7,0200 | -1,40% | 7,1200 | 7,1900 | 6,8600 | 30.360 | ,00 |
| 08/9/2000 | 7,1200 | 4,55% | 6,8100 | 7,1800 | 6,8100 | 89.200 | ,00 |
| 07/9/2000 | 6,8100 | 4,93% | 6,4600 | 6,8300 | 6,3200 | 48.920 | ,00 |
| 06/9/2000 | 6,4900 | 3,02% | 6,3700 | 6,5600 | 6,2400 | 51.160 | ,00 |
| 05/9/2000 | 6,3000 | 6,24% | 5,9400 | 6,3700 | 5,8900 | 53.160 | ,00 |
| 04/9/2000 | 5,9300 | -2,15% | 6,1100 | 6,1200 | 5,8900 | 9.880 | ,00 |
| 01/9/2000 | 6,0600 | 0,50% | 6,0200 | 6,0800 | 5,8800 | 18.920 | ,00 |
| 31/8/2000 | 6,0300 | 3,61% | 6,0000 | 6,0400 | 5,8000 | 19.240 | ,00 |
| 30/8/2000 | 5,8200 | -3,16% | 5,9100 | 5,9100 | 5,7300 | 15.880 | ,00 |
| 29/8/2000 | 6,0100 | 0,00% | 5,9800 | 6,0100 | 5,8700 | 9.840 | ,00 |
| 28/8/2000 | 6,0100 | -0,66% | 6,0200 | 6,0200 | 5,8000 | 12.320 | ,00 |
| 25/8/2000 | 6,0500 | -0,49% | 6,0800 | 6,1500 | 5,9400 | 14.920 | ,00 |
| 24/8/2000 | 6,0800 | -0,98% | 6,0900 | 6,1100 | 5,9400 | 9.080 | ,00 |
| 23/8/2000 | 6,1400 | -0,97% | 6,1600 | 6,2400 | 6,0700 | 15.440 | ,00 |
| 22/8/2000 | 6,2000 | 0,16% | 6,1900 | 6,2400 | 6,0500 | 11.240 | ,00 |
| 21/8/2000 | 6,1900 | -0,64% | 6,1600 | 6,2700 | 6,1600 | 8.040 | ,00 |
| 18/8/2000 | 6,2300 | 0,65% | 6,1200 | 6,2400 | 6,1200 | 8.920 | ,00 |
| 17/8/2000 | 6,1900 | 1,14% | 6,0900 | 6,2700 | 5,8700 | 14.720 | ,00 |
| 16/8/2000 | 6,1200 | -4,08% | 6,3400 | 6,3400 | 5,8900 | 20.120 | ,00 |
| 14/8/2000 | 6,3800 | 6,16% | 5,9800 | 6,4700 | 5,9800 | 28.760 | ,00 |
| 11/8/2000 | 6,0100 | 0,33% | 5,9900 | 6,0400 | 5,8000 | 37.640 | ,00 |
| 10/8/2000 | 5,9900 | -4,77% | 6,2400 | 6,2400 | 5,8700 | 47.480 | ,00 |
| 09/8/2000 | 6,2900 | -0,16% | 6,2700 | 6,3200 | 6,1500 | 20.880 | ,00 |
| 08/8/2000 | 6,3000 | -0,47% | 6,3100 | 6,3100 | 6,1600 | 17.160 | ,00 |
| 07/8/2000 | 6,3300 | -1,25% | 6,3600 | 6,3800 | 6,1000 | 8.080 | ,00 |
| 04/8/2000 | 6,4100 | -0,47% | 6,8100 | 6,8100 | 6,2400 | 18.960 | ,00 |
| 03/8/2000 | 6,4400 | 2,22% | 6,4500 | 6,5300 | 6,1900 | 11.840 | ,00 |
| 02/8/2000 | 6,3000 | -1,56% | 6,3100 | 6,3100 | 5,8800 | 12.360 | ,00 |
| 01/8/2000 | 6,4000 | 0,31% | 6,4200 | 6,4200 | 6,2700 | 8.000 | ,00 |
| 31/7/2000 | 6,3800 | 0,16% | 6,3400 | 6,3900 | 6,2800 | 15.240 | ,00 |
| 28/7/2000 | 6,3700 | -0,16% | 6,3800 | 6,3800 | 6,2700 | 18.440 | ,00 |
| 27/7/2000 | 6,3800 | 1,43% | 6,2000 | 6,3800 | 6,2000 | 31.360 | ,00 |
| 26/7/2000 | 6,2900 | -1,56% | 6,3100 | 6,3700 | 6,1800 | 33.680 | ,00 |
| 25/7/2000 | 6,3900 | 0,31% | 6,3400 | 6,4200 | 6,2900 | 6.880 | ,00 |
| 24/7/2000 | 6,3700 | -0,47% | 6,4000 | 6,4500 | 6,2900 | 2.320 | ,00 |
| 21/7/2000 | 6,4000 | 0,79% | 6,3100 | 6,4200 | 6,3100 | 67.200 | ,00 |
| 20/7/2000 | 6,3500 | -0,63% | 6,3900 | 6,4400 | 6,2000 | 19.760 | ,00 |
| 19/7/2000 | 6,3900 | -1,99% | 6,5200 | 6,5200 | 6,3200 | 8.960 | ,00 |
| 18/7/2000 | 6,5200 | -0,46% | 6,5500 | 6,5500 | 6,4000 | 16.840 | ,00 |
| 17/7/2000 | 6,5500 | 2,02% | 6,4200 | 6,5600 | 6,4000 | 23.680 | ,00 |
| 14/7/2000 | 6,4200 | 1,10% | 6,4400 | 6,4600 | 6,3100 | 11.520 | ,00 |
| 13/7/2000 | 6,3500 | -0,47% | 6,3800 | 6,3800 | 6,2400 | 7.120 | ,00 |
| 12/7/2000 | 6,3800 | -0,31% | 6,3900 | 6,5200 | 6,3500 | 9.960 | ,00 |
| 11/7/2000 | 6,4000 | 1,75% | 6,2800 | 6,4500 | 6,2000 | 16.880 | ,00 |
| 10/7/2000 | 6,2900 | -0,16% | 6,3100 | 6,3200 | 5,9600 | 15.000 | ,00 |
| 07/7/2000 | 6,3000 | -0,79% | 6,5900 | 6,5900 | 6,0300 | 23.800 | ,00 |
| 06/7/2000 | 6,3500 | -3,79% | 6,5300 | 6,7500 | 6,3400 | 13.120 | ,00 |
| 05/7/2000 | 6,6000 | 3,29% | 6,5000 | 6,6300 | 6,3600 | 6.760 | ,00 |
| 04/7/2000 | 6,3900 | -1,84% | 6,5100 | 6,5100 | 6,3100 | 12.440 | ,00 |
| 03/7/2000 | 6,5100 | 0,00% | 6,2400 | 6,5100 | 6,1700 | 7.440 | ,00 |
| 30/6/2000 | 6,5100 | -1,96% | 6,6400 | 6,6400 | 6,4600 | 49.160 | ,00 |
| 29/6/2000 | 6,6400 | -0,30% | 6,6000 | 6,6800 | 6,2400 | 17.080 | ,00 |
| 28/6/2000 | 6,6600 | -4,45% | 6,9700 | 7,1000 | 6,4600 | 25.880 | ,00 |
| 27/6/2000 | 6,9700 | 7,73% | 6,2400 | 6,9700 | 6,2400 | 25.520 | ,00 |
| 26/6/2000 | 6,4700 | -5,69% | 6,7600 | 6,7600 | 6,4600 | 37.680 | ,00 |
| 23/6/2000 | 6,8600 | -1,01% | 6,9000 | 6,9900 | 6,7600 | 23.560 | ,00 |
| 22/6/2000 | 6,9300 | -0,43% | 7,2700 | 7,2700 | 6,7900 | 16.200 | ,00 |
| 21/6/2000 | 6,9600 | -1,83% | 7,0900 | 7,4000 | 6,6900 | 21.720 | ,00 |
| 20/6/2000 | 7,0900 | -5,09% | 7,4300 | 7,4300 | 7,0800 | 31.240 | ,00 |
| 16/6/2000 | 7,4700 | -0,40% | 7,4700 | 7,5200 | 7,3400 | 26.600 | ,00 |
| 15/6/2000 | 7,5000 | 1,76% | 7,3500 | 7,5900 | 7,3500 | 29.120 | ,00 |
| 14/6/2000 | 7,3700 | 0,55% | 7,2300 | 7,5100 | 7,2300 | 28.240 | ,00 |
| 13/6/2000 | 7,3300 | -2,91% | 7,5000 | 7,6700 | 7,1200 | 29.600 | ,00 |
| 12/6/2000 | 7,5500 | -0,53% | 7,5900 | 7,7500 | 7,4800 | 63.760 | ,00 |
| 09/6/2000 | 7,5900 | 6,60% | 7,0800 | 7,6200 | 7,0800 | 83.920 | ,00 |
| 08/6/2000 | 7,1200 | 0,99% | 7,0500 | 7,2600 | 6,9000 | 47.200 | ,00 |
| 07/6/2000 | 7,0500 | -4,73% | 7,5300 | 7,5400 | 6,9800 | 35.360 | ,00 |
| 06/6/2000 | 7,4000 | -5,01% | 7,7100 | 7,7600 | 7,3500 | 47.840 | ,00 |
| 05/6/2000 | 7,7900 | 0,26% | 7,8500 | 8,2300 | 7,7600 | 134.440 | ,00 |
| 02/6/2000 | 7,7700 | 8,52% | 7,1600 | 7,8800 | 7,1600 | 154.240 | ,00 |
| 01/6/2000 | 7,1600 | 3,17% | 6,9100 | 7,1900 | 6,9100 | 45.000 | ,00 |
| 31/5/2000 | 6,9400 | 1,02% | 6,9700 | 6,9900 | 6,8700 | 42.040 | ,00 |
| 30/5/2000 | 6,8700 | -1,72% | 6,9900 | 7,1200 | 6,7900 | 25.600 | ,00 |
| 29/5/2000 | 6,9900 | 0,72% | 6,9700 | 7,2300 | 6,9000 | 30.480 | ,00 |
| 26/5/2000 | 6,9400 | -2,12% | 7,1900 | 7,3000 | 6,8200 | 37.200 | ,00 |
| 25/5/2000 | 7,0900 | -1,39% | 6,9700 | 7,4000 | 6,9700 | 30.680 | ,00 |
| 24/5/2000 | 7,1900 | -4,52% | 7,4100 | 7,5400 | 7,0400 | 41.000 | ,00 |
| 23/5/2000 | 7,5300 | 0,27% | 7,4100 | 7,5600 | 7,1200 | 46.200 | ,00 |
| 22/5/2000 | 7,5100 | -2,72% | 7,7200 | 7,9200 | 7,4200 | 76.360 | ,00 |
| 19/5/2000 | 7,7200 | 7,52% | 7,1800 | 7,8400 | 7,1800 | 184.160 | ,00 |
| 18/5/2000 | 7,1800 | -0,55% | 7,2500 | 7,2500 | 6,9700 | 41.760 | ,00 |
| 17/5/2000 | 7,2200 | -0,69% | 7,1900 | 7,3300 | 7,0000 | 20.640 | ,00 |
| 16/5/2000 | 7,2700 | 0,69% | 7,1200 | 7,3400 | 7,1200 | 30.320 | ,00 |
| 15/5/2000 | 7,2200 | -1,10% | 7,3000 | 7,4000 | 7,1200 | 23.440 | ,00 |
| 12/5/2000 | 7,3000 | 1,11% | 7,2100 | 7,4100 | 7,2100 | 32.120 | ,00 |
| 11/5/2000 | 7,2200 | -2,04% | 7,2600 | 7,3900 | 7,1900 | 31.440 | ,00 |
| 10/5/2000 | 7,3700 | 0,27% | 7,1900 | 7,4100 | 7,1900 | 19.000 | ,00 |
| 09/5/2000 | 7,3500 | -1,61% | 7,3400 | 7,4700 | 7,2300 | 11.640 | ,00 |
| 08/5/2000 | 7,4700 | 1,36% | 7,3700 | 7,5500 | 7,1900 | 25.720 | ,00 |
| 05/5/2000 | 7,3700 | 2,50% | 7,2300 | 7,4100 | 7,0400 | 17.440 | ,00 |
| 04/5/2000 | 7,1900 | -1,64% | 7,1900 | 7,2000 | 7,0800 | 10.880 | ,00 |
| 03/5/2000 | 7,3100 | -0,81% | 7,3000 | 7,3700 | 7,2000 | 11.120 | ,00 |
| 02/5/2000 | 7,3700 | 1,66% | 7,2000 | 7,4000 | 7,2000 | 16.760 | ,00 |
| 27/4/2000 | 7,2500 | 5,53% | 6,7600 | 7,3200 | 6,7600 | 63.040 | ,00 |
| 26/4/2000 | 6,8700 | -3,24% | 6,9700 | 7,1200 | 6,6200 | 13.760 | ,00 |
| 25/4/2000 | 7,1000 | -3,53% | 7,3600 | 7,3600 | 6,9000 | 14.200 | ,00 |
| 24/4/2000 | 7,3600 | -0,14% | 7,3700 | 7,6900 | 7,1200 | 47.040 | ,00 |
| 21/4/2000 | 7,3700 | 2,93% | 7,3400 | 7,5100 | 6,9900 | 27.880 | ,00 |
| 20/4/2000 | 7,1600 | 6,23% | 6,6000 | 7,3400 | 6,6000 | 39.120 | ,00 |
| 19/4/2000 | 6,7400 | 8,89% | 6,1200 | 6,8100 | 6,1200 | 178.840 | ,00 |
| 18/4/2000 | 6,1900 | -1,75% | 6,3000 | 6,4100 | 5,9400 | 43.640 | ,00 |
| 17/4/2000 | 6,3000 | -9,61% | 6,3700 | 6,3700 | 6,2700 | 35.000 | ,00 |
| 14/4/2000 | 6,9700 | -8,89% | 7,2800 | 7,2800 | 6,9600 | 80.560 | ,00 |
| 13/4/2000 | 7,6500 | -0,91% | 7,5900 | 7,7800 | 7,5900 | 54.960 | ,00 |
| 12/4/2000 | 7,7200 | 2,39% | 7,5400 | 7,7400 | 7,4500 | 56.480 | ,00 |
| 11/4/2000 | 7,5400 | -0,26% | 7,4100 | 7,5600 | 7,3500 | 15.280 | ,00 |
| 10/4/2000 | 7,5600 | -0,53% | 7,9100 | 7,9100 | 7,2600 | 20.440 | ,00 |
| 07/4/2000 | 7,6000 | 9,67% | 6,8200 | 7,6200 | 6,8200 | 43.160 | ,00 |
| 06/4/2000 | 6,9300 | 0,43% | 6,8200 | 7,0000 | 6,4200 | 32.120 | ,00 |
| 05/4/2000 | 6,9000 | 1,17% | 6,8200 | 6,9700 | 6,6000 | 21.160 | ,00 |
| 04/4/2000 | 6,8200 | -3,94% | 6,9700 | 7,1000 | 6,5600 | 27.360 | ,00 |
| 03/4/2000 | 7,1000 | -1,66% | 7,2200 | 7,3400 | 6,6800 | 23.840 | ,00 |
| 31/3/2000 | 7,2200 | -1,77% | 7,3400 | 7,3400 | 7,1200 | 7.280 | ,00 |
| 30/3/2000 | 7,3500 | -1,34% | 7,2300 | 7,9400 | 7,2300 | 33.320 | ,00 |
| 29/3/2000 | 7,4500 | 6,73% | 6,8400 | 7,4700 | 6,8400 | 23.400 | ,00 |
| 28/3/2000 | 6,9800 | -2,38% | 7,0400 | 7,2400 | 6,6200 | 33.200 | ,00 |
| 27/3/2000 | 7,1500 | -2,32% | 7,3300 | 7,3400 | 6,6900 | 39.200 | ,00 |
| 24/3/2000 | 7,3200 | -0,41% | 7,1900 | 7,5600 | 6,9700 | 33.320 | ,00 |
| 23/3/2000 | 7,3500 | -2,91% | 7,4100 | 7,4900 | 7,1200 | 19.120 | ,00 |
| 22/3/2000 | 7,5700 | -3,44% | 7,5600 | 7,7200 | 7,1300 | 75.360 | ,00 |
| 21/3/2000 | 7,8400 | -5,77% | 8,1100 | 8,1400 | 7,6300 | 43.800 | ,00 |
| 20/3/2000 | 8,3200 | 2,84% | 8,0300 | 8,4000 | 8,0000 | 35.280 | ,00 |
| 17/3/2000 | 8,0900 | 8,59% | 7,7800 | 8,1400 | 7,5700 | 119.480 | ,00 |
| 16/3/2000 | 7,4500 | 9,72% | 6,2800 | 7,4600 | 6,2800 | 104.240 | ,00 |
| 15/3/2000 | 6,7900 | -0,88% | 6,6000 | 6,9700 | 6,1700 | 110.120 | ,00 |
| 14/3/2000 | 6,8500 | -9,99% | 7,7000 | 7,7000 | 6,8500 | 9.360 | ,00 |
| 10/3/2000 | 7,6100 | -2,69% | 7,4100 | 7,9200 | 7,3300 | 94.880 | ,00 |
| 09/3/2000 | 7,8200 | 3,44% | 7,9200 | 7,9200 | 7,5900 | 72.000 | ,00 |
| 08/3/2000 | 7,5600 | -6,09% | 7,2500 | 7,6600 | 7,2500 | 110.000 | ,00 |
| 07/3/2000 | 8,0500 | -9,96% | 8,1100 | 8,8000 | 8,0500 | 43.160 | ,00 |
| 06/3/2000 | 8,9400 | -3,46% | 9,1700 | 9,2400 | 8,6200 | 55.120 | ,00 |
| 03/3/2000 | 9,2600 | -2,94% | 9,6000 | 9,6000 | 8,9900 | 42.920 | ,00 |
| 02/3/2000 | 9,5400 | 3,47% | 9,2200 | 9,6700 | 9,2200 | 66.040 | ,00 |
| 01/3/2000 | 9,2200 | 3,48% | 9,2400 | 9,3800 | 8,8000 | 37.080 | ,00 |
| 29/2/2000 | 8,9100 | -0,67% | 8,8800 | 9,3200 | 8,4600 | 51.400 | ,00 |
| 28/2/2000 | 8,9700 | -5,97% | 9,4100 | 9,6100 | 8,8000 | 59.640 | ,00 |
| 25/2/2000 | 9,5400 | 3,70% | 9,1700 | 9,6000 | 9,0200 | 190.640 | ,00 |
| 24/2/2000 | 9,2000 | 1,32% | 9,1000 | 9,3400 | 8,8800 | 50.040 | ,00 |
| 23/2/2000 | 9,0800 | -0,98% | 9,0200 | 9,3200 | 8,8400 | 61.720 | ,00 |
| 22/2/2000 | 9,1700 | -3,58% | 9,4000 | 9,6100 | 9,1000 | 63.080 | ,00 |
| 21/2/2000 | 9,5100 | 2,04% | 9,7200 | 9,7900 | 9,3700 | 330.720 | ,00 |
| 18/2/2000 | 9,3200 | 5,31% | 8,8500 | 9,5000 | 8,8000 | 129.560 | ,00 |
| 17/2/2000 | 8,8500 | -1,34% | 8,8000 | 9,1700 | 8,5300 | 174.080 | ,00 |
| 16/2/2000 | 8,9700 | -1,43% | 9,1000 | 9,1000 | 8,8100 | 109.320 | ,00 |
| 15/2/2000 | 9,1000 | -2,78% | 9,1800 | 9,6100 | 8,9100 | 162.280 | ,00 |
| 14/2/2000 | 9,3600 | 0,21% | 9,3500 | 9,5700 | 9,0600 | 592.400 | ,00 |
| 11/2/2000 | 9,3400 | 1,08% | 9,5400 | 9,6800 | 9,2400 | 173.640 | ,00 |
| 10/2/2000 | 9,2400 | 1,99% | 9,1600 | 9,6800 | 9,0300 | 281.200 | ,00 |
| 09/2/2000 | 9,0600 | -2,37% | 8,9000 | 9,5300 | 8,8800 | 212.920 | ,00 |
| 08/2/2000 | 9,2800 | -0,64% | 9,4300 | 9,4800 | 8,8800 | 259.120 | ,00 |
| 07/2/2000 | 9,3400 | 8,98% | 8,5800 | 9,3800 | 8,5800 | 392.400 | ,00 |
| 04/2/2000 | 8,5700 | 0,35% | 8,1500 | 8,6900 | 8,1500 | 211.600 | ,00 |
| 03/2/2000 | 8,5400 | 3,02% | 8,1100 | 8,7300 | 8,1100 | 200.760 | ,00 |
| 02/2/2000 | 8,2900 | 0,00% | 7,7800 | 8,4200 | 7,7100 | 205.160 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|