| 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
ΤΕΧΝΙΚΕΣ ΕΚΔΟΣΕΙΣ (ΤΕΚΔΟ)
0,0060 €
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 |
|---|---|---|---|---|---|---|---|
| 22/3/2001 | 7,4400 | 9,41% | 6,7800 | 7,4800 | 6,5400 | 86.610 | ,00 |
| 21/3/2001 | 6,8000 | -5,82% | 7,0400 | 7,0400 | 6,5000 | 43.470 | 294.506,00 |
| 20/3/2001 | 7,2200 | -2,70% | 7,5000 | 7,5000 | 7,0400 | 10.030 | 72.574,00 |
| 19/3/2001 | 7,4200 | -2,37% | 7,9000 | 7,9000 | 7,1000 | 6.370 | 46.949,00 |
| 16/3/2001 | 7,6000 | 0,00% | 7,8000 | 8,0200 | 7,0800 | 52.850 | 392.773,00 |
| 15/3/2001 | 7,6000 | 5,56% | 7,2000 | 7,8000 | 6,7800 | 52.770 | 383.085,00 |
| 14/3/2001 | 7,2000 | -11,76% | 8,4000 | 8,4800 | 7,2000 | 40.940 | 330.026,00 |
| 13/3/2001 | 8,1600 | 1,75% | 8,5000 | 8,5400 | 7,7800 | 64.150 | 530.102,00 |
| 12/3/2001 | 8,0200 | 10,47% | 7,2000 | 8,1200 | 7,0000 | 90.000 | 683.841,00 |
| 09/3/2001 | 7,2600 | -3,20% | 7,5400 | 7,6000 | 7,1600 | 29.890 | 220.141,00 |
| 08/3/2001 | 7,5000 | 7,45% | 7,5800 | 7,7000 | 7,3200 | 96.970 | 723.537,00 |
| 07/3/2001 | 6,9800 | 11,86% | 6,5000 | 6,9800 | 6,0200 | 78.820 | 519.488,00 |
| 06/3/2001 | 6,2400 | -2,19% | 7,1400 | 7,1400 | 6,0200 | 56.830 | 374.955,00 |
| 05/3/2001 | 6,3800 | -0,31% | 6,4500 | 6,4500 | 6,3000 | 19.480 | 124.262,00 |
| 02/3/2001 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,1500 | 8.500 | 54.043,00 |
| 01/3/2001 | 6,4500 | 1,74% | 6,6600 | 6,8400 | 6,2700 | 2.700 | 17.288,00 |
| 28/2/2001 | 6,3400 | -2,16% | 6,4500 | 6,5000 | 6,2500 | 18.860 | 122.072,00 |
| 27/2/2001 | 6,4800 | -0,77% | 6,4900 | 6,5000 | 6,2000 | 7.400 | 47.714,00 |
| 23/2/2001 | 6,5300 | -0,91% | 6,5900 | 6,6100 | 6,1700 | 20.040 | 130.748,00 |
| 22/2/2001 | 6,5900 | 1,38% | 6,5900 | 6,6000 | 6,5000 | 20.440 | 134.073,00 |
| 21/2/2001 | 6,5000 | 0,00% | 6,5800 | 6,6700 | 6,3000 | 23.820 | 154.321,00 |
| 20/2/2001 | 6,5000 | 0,46% | 6,6900 | 6,8400 | 6,1900 | 23.060 | 153.437,00 |
| 19/2/2001 | 6,4700 | 0,31% | 6,4800 | 6,4800 | 6,1100 | 6.940 | 44.297,00 |
| 16/2/2001 | 6,4500 | 1,26% | 6,4600 | 6,4600 | 6,1100 | 4.540 | 28.955,00 |
| 15/2/2001 | 6,3700 | 0,16% | 6,4700 | 6,4800 | 6,1700 | 17.760 | 112.370,00 |
| 14/2/2001 | 6,3600 | 4,26% | 6,1000 | 6,4000 | 5,8500 | 10.800 | 66.792,00 |
| 13/2/2001 | 6,1000 | 5,90% | 5,7900 | 6,1800 | 5,7900 | 42.840 | 260.611,42 |
| 12/2/2001 | 5,7600 | 9,30% | 5,3800 | 5,8400 | 5,3700 | 35.540 | 199.317,59 |
| 09/2/2001 | 5,2700 | 5,40% | 5,0500 | 5,4000 | 5,0000 | 64.640 | 331.572,71 |
| 08/2/2001 | 5,0000 | 0,81% | 4,9800 | 5,0500 | 4,6500 | 9.200 | 45.270,20 |
| 07/2/2001 | 4,9600 | -1,78% | 5,0500 | 5,0500 | 4,8700 | 3.840 | 19.081,00 |
| 06/2/2001 | 5,0500 | 1,00% | 5,0000 | 5,1000 | 4,9500 | 25.980 | 130.747,59 |
| 05/2/2001 | 5,0000 | -0,20% | 5,2300 | 5,2300 | 4,7600 | 8.780 | 43.525,19 |
| 02/2/2001 | 5,0100 | -0,99% | 4,7900 | 5,5000 | 4,7700 | 21.440 | 111.663,01 |
| 01/2/2001 | 5,0600 | 5,86% | 4,9200 | 5,0900 | 4,9000 | 33.800 | 168.968,60 |
| 31/1/2001 | 4,7800 | 5,29% | 4,5400 | 4,9200 | 4,5400 | 34.920 | 162.892,59 |
| 30/1/2001 | 4,5400 | 4,85% | 4,3500 | 4,6800 | 4,0700 | 20.480 | 91.907,20 |
| 29/1/2001 | 4,3300 | -0,69% | 4,3600 | 4,3700 | 4,2000 | 1.620 | 7.012,00 |
| 26/1/2001 | 4,3600 | 0,23% | 4,7700 | 4,7700 | 4,2000 | 3.980 | 17.377,20 |
| 25/1/2001 | 4,3500 | -0,46% | 4,3700 | 4,3700 | 4,0400 | 6.000 | 26.083,80 |
| 24/1/2001 | 4,3700 | 3,07% | 4,4800 | 4,5000 | 4,2600 | 6.020 | 26.518,80 |
| 23/1/2001 | 4,2400 | -2,53% | 4,3900 | 4,3900 | 4,1000 | 2.440 | 10.287,60 |
| 22/1/2001 | 4,3500 | -2,25% | 4,4700 | 4,4700 | 4,2000 | 2.600 | 11.164,40 |
| 19/1/2001 | 4,4500 | 2,06% | 4,7300 | 4,7300 | 4,2200 | 1.960 | 8.689,40 |
| 18/1/2001 | 4,3600 | 0,00% | 3,9000 | 4,4400 | 3,9000 | 6.680 | 28.957,40 |
| 17/1/2001 | 4,3600 | -2,02% | 4,4300 | 4,4400 | 4,1700 | 3.420 | 14.900,60 |
| 16/1/2001 | 4,4500 | -2,63% | 4,5000 | 4,6100 | 4,0600 | 3.640 | 16.140,00 |
| 15/1/2001 | 4,5700 | -2,97% | 4,8400 | 4,8400 | 4,2800 | 880 | 4.022,40 |
| 12/1/2001 | 4,7100 | 1,73% | 4,7400 | 4,8800 | 4,6900 | 7.240 | 34.072,60 |
| 11/1/2001 | 4,6300 | 3,35% | 4,4800 | 4,6300 | 3,9700 | 5.180 | ,00 |
| 10/1/2001 | 4,4800 | -3,03% | 4,6900 | 4,6900 | 4,1300 | 9.320 | ,00 |
| 09/1/2001 | 4,6200 | -4,35% | 4,8900 | 4,8900 | 4,5700 | 8.120 | ,00 |
| 08/1/2001 | 4,8300 | -3,59% | 5,1000 | 5,1000 | 4,5400 | 5.080 | ,00 |
| 05/1/2001 | 5,0100 | -2,53% | 5,1400 | 5,1400 | 4,7700 | 2.980 | ,00 |
| 04/1/2001 | 5,1400 | 1,78% | 5,4000 | 5,4000 | 5,0000 | 1.960 | ,00 |
| 03/1/2001 | 5,0500 | -4,17% | 5,4200 | 5,4200 | 4,7700 | 8.080 | ,00 |
| 29/12/2000 | 5,2700 | 1,54% | 5,2400 | 5,3000 | 5,0100 | 12.500 | ,00 |
| 28/12/2000 | 5,1900 | 1,17% | 5,1900 | 5,2700 | 5,1500 | 12.880 | ,00 |
| 27/12/2000 | 5,1300 | 1,58% | 5,0600 | 5,1700 | 5,0200 | 13.500 | ,00 |
| 22/12/2000 | 5,0500 | -0,59% | 4,6000 | 5,1700 | 4,6000 | 8.940 | ,00 |
| 21/12/2000 | 5,0800 | -1,74% | 5,1700 | 5,1900 | 4,7700 | 8.500 | ,00 |
| 20/12/2000 | 5,1700 | -0,58% | 5,1800 | 5,1900 | 5,0600 | 10.100 | ,00 |
| 19/12/2000 | 5,2000 | -0,19% | 5,2100 | 5,2100 | 5,0300 | 9.760 | ,00 |
| 18/12/2000 | 5,2100 | 1,76% | 5,2100 | 5,2700 | 5,1400 | 8.840 | ,00 |
| 15/12/2000 | 5,1200 | 1,39% | 5,1400 | 5,2700 | 4,8900 | 13.400 | ,00 |
| 14/12/2000 | 5,0500 | 2,64% | 4,5700 | 5,0500 | 4,5700 | 12.002 | ,00 |
| 13/12/2000 | 4,9200 | -0,61% | 4,9500 | 4,9500 | 4,7200 | 7.880 | ,00 |
| 12/12/2000 | 4,9500 | 0,61% | 4,9600 | 4,9700 | 4,8200 | 12.260 | ,00 |
| 11/12/2000 | 4,9200 | 0,00% | 4,7800 | 4,9900 | 4,7800 | 13.160 | ,00 |
| 08/12/2000 | 4,9200 | 1,86% | 4,8600 | 5,1200 | 4,5800 | 20.620 | ,00 |
| 07/12/2000 | 4,8300 | -1,43% | 4,9000 | 4,9000 | 4,6100 | 16.080 | ,00 |
| 06/12/2000 | 4,9000 | 2,08% | 4,7500 | 4,9400 | 4,7500 | 35.920 | ,00 |
| 05/12/2000 | 4,8000 | 2,13% | 4,5900 | 4,9400 | 4,3100 | 19.220 | ,00 |
| 04/12/2000 | 4,7000 | 5,62% | 4,4600 | 4,7600 | 4,4600 | 14.560 | ,00 |
| 01/12/2000 | 4,4500 | 8,80% | 4,0600 | 4,5600 | 4,0600 | 31.100 | ,00 |
| 30/11/2000 | 4,0900 | 0,25% | 4,0900 | 4,2800 | 4,0400 | 14.340 | ,00 |
| 29/11/2000 | 4,0800 | -0,73% | 4,1600 | 4,1600 | 3,9600 | 9.240 | ,00 |
| 28/11/2000 | 4,1100 | -4,64% | 4,2400 | 4,2800 | 3,9400 | 7.300 | ,00 |
| 27/11/2000 | 4,3100 | 6,68% | 4,2400 | 4,4000 | 4,1100 | 17.360 | ,00 |
| 24/11/2000 | 4,0400 | 4,12% | 4,1400 | 4,1400 | 3,8900 | 17.900 | ,00 |
| 23/11/2000 | 3,8800 | -1,02% | 3,8600 | 4,0800 | 3,8600 | 15.800 | ,00 |
| 22/11/2000 | 3,9200 | -1,26% | 3,9700 | 4,0200 | 3,8500 | 13.060 | ,00 |
| 21/11/2000 | 3,9700 | 1,79% | 4,0200 | 4,0400 | 3,8400 | 11.660 | ,00 |
| 20/11/2000 | 3,9000 | -5,34% | 4,1500 | 4,1500 | 3,9000 | 3.740 | ,00 |
| 17/11/2000 | 4,1200 | -4,85% | 4,3000 | 4,3300 | 4,0500 | 7.500 | ,00 |
| 16/11/2000 | 4,3300 | 0,93% | 4,2300 | 4,3600 | 4,1700 | 5.340 | ,00 |
| 15/11/2000 | 4,2900 | -2,72% | 4,4900 | 4,4900 | 4,2900 | 720 | ,00 |
| 14/11/2000 | 4,4100 | -0,23% | 4,5000 | 4,5000 | 4,2800 | 3.180 | ,00 |
| 13/11/2000 | 4,4200 | -0,90% | 4,3500 | 4,5400 | 4,3500 | 5.060 | ,00 |
| 10/11/2000 | 4,4600 | -3,46% | 4,2600 | 4,6100 | 4,2600 | 5.020 | ,00 |
| 09/11/2000 | 4,6200 | -0,86% | 4,6800 | 4,6800 | 4,4800 | 4.720 | ,00 |
| 08/11/2000 | 4,6600 | -1,89% | 4,7500 | 4,8400 | 4,5200 | 10.140 | ,00 |
| 07/11/2000 | 4,7500 | 0,00% | 4,8700 | 4,9000 | 4,7100 | 2.700 | ,00 |
| 06/11/2000 | 4,7500 | -0,63% | 4,7800 | 4,8300 | 4,6800 | 2.400 | ,00 |
| 03/11/2000 | 4,7800 | -4,02% | 4,9300 | 4,9900 | 4,7000 | 19.720 | ,00 |
| 02/11/2000 | 4,9800 | -3,30% | 5,1900 | 5,2100 | 4,8600 | 16.300 | ,00 |
| 01/11/2000 | 5,1500 | 5,10% | 4,9000 | 5,2400 | 4,9000 | 4.320 | ,00 |
| 31/10/2000 | 4,9000 | 6,29% | 4,7500 | 4,9400 | 4,6200 | 10.520 | ,00 |
| 30/10/2000 | 4,6100 | 1,32% | 4,5500 | 4,6800 | 4,4800 | 6.980 | ,00 |
| 27/10/2000 | 4,5500 | -0,44% | 4,6000 | 4,6100 | 4,4100 | 10.800 | ,00 |
| 26/10/2000 | 4,5700 | -4,19% | 4,9200 | 4,9200 | 4,3300 | 2.940 | ,00 |
| 25/10/2000 | 4,7700 | -1,85% | 5,0500 | 5,0500 | 4,5900 | 5.220 | ,00 |
| 24/10/2000 | 4,8600 | -0,41% | 4,5500 | 4,8600 | 4,5500 | 3.340 | ,00 |
| 23/10/2000 | 4,8800 | -2,79% | 5,0200 | 5,0200 | 4,5600 | 4.120 | ,00 |
| 20/10/2000 | 5,0200 | 3,08% | 4,9400 | 5,0500 | 4,5800 | 5.600 | ,00 |
| 19/10/2000 | 4,8700 | 1,88% | 4,6700 | 4,9200 | 4,6700 | 3.000 | ,00 |
| 18/10/2000 | 4,7800 | -4,78% | 4,8400 | 4,9200 | 4,6800 | 8.660 | ,00 |
| 17/10/2000 | 5,0200 | -3,28% | 5,2100 | 5,2100 | 4,8600 | 4.640 | ,00 |
| 16/10/2000 | 5,1900 | 3,39% | 5,1400 | 5,2700 | 4,7700 | 16.960 | ,00 |
| 13/10/2000 | 5,0200 | -2,33% | 4,7700 | 5,1300 | 4,6500 | 14.520 | ,00 |
| 12/10/2000 | 5,1400 | -3,38% | 5,0200 | 5,3900 | 4,9600 | 22.760 | ,00 |
| 11/10/2000 | 5,3200 | -2,03% | 5,5300 | 5,5300 | 5,2700 | 2.300 | ,00 |
| 10/10/2000 | 5,4300 | -4,90% | 5,4300 | 5,6500 | 5,3100 | 7.520 | ,00 |
| 09/10/2000 | 5,7100 | -2,89% | 5,3700 | 5,8600 | 5,3700 | 11.200 | ,00 |
| 06/10/2000 | 5,8800 | -1,34% | 5,8800 | 6,0900 | 5,5400 | 10.880 | ,00 |
| 05/10/2000 | 5,9600 | -2,45% | 6,1500 | 6,2800 | 5,7700 | 13.820 | ,00 |
| 04/10/2000 | 6,1100 | -4,98% | 6,4300 | 6,4900 | 6,0600 | 6.020 | ,00 |
| 03/10/2000 | 6,4300 | -2,58% | 6,4600 | 6,5700 | 6,2100 | 3.440 | ,00 |
| 02/10/2000 | 6,6000 | 0,76% | 6,4400 | 6,7500 | 6,4400 | 9.880 | ,00 |
| 29/9/2000 | 6,5500 | 3,80% | 6,3100 | 6,5700 | 6,2400 | 29.800 | ,00 |
| 28/9/2000 | 6,3100 | 1,61% | 6,4600 | 6,4600 | 6,1600 | 4.580 | ,00 |
| 27/9/2000 | 6,2100 | -2,05% | 6,2700 | 6,3100 | 6,1700 | 5.600 | ,00 |
| 26/9/2000 | 6,3400 | -1,40% | 6,2900 | 6,4100 | 6,2800 | 6.100 | ,00 |
| 25/9/2000 | 6,4300 | 0,47% | 6,4400 | 6,6600 | 6,3700 | 9.580 | ,00 |
| 22/9/2000 | 6,4000 | -0,62% | 6,4500 | 6,5200 | 6,2600 | 12.260 | ,00 |
| 21/9/2000 | 6,4400 | -2,42% | 6,6000 | 6,6800 | 6,3400 | 6.460 | ,00 |
| 20/9/2000 | 6,6000 | -3,51% | 7,0100 | 7,0100 | 6,5100 | 6.800 | ,00 |
| 19/9/2000 | 6,8400 | 0,00% | 6,7500 | 7,0900 | 6,5800 | 6.680 | ,00 |
| 18/9/2000 | 6,8400 | -4,47% | 7,0300 | 7,0300 | 6,3000 | 18.860 | ,00 |
| 15/9/2000 | 7,1600 | -2,45% | 7,5300 | 7,6200 | 7,1500 | 14.220 | ,00 |
| 14/9/2000 | 7,3400 | 1,24% | 7,3400 | 7,4700 | 6,9800 | 26.040 | ,00 |
| 13/9/2000 | 7,2500 | 2,55% | 6,8200 | 7,3100 | 6,8000 | 20.040 | ,00 |
| 12/9/2000 | 7,0700 | -3,68% | 7,1300 | 7,2500 | 6,7900 | 13.320 | ,00 |
| 11/9/2000 | 7,3400 | -0,41% | 7,4100 | 7,5900 | 7,1900 | 25.640 | ,00 |
| 08/9/2000 | 7,3700 | 3,51% | 7,1200 | 7,6300 | 7,1200 | 44.980 | ,00 |
| 07/9/2000 | 7,1200 | 4,55% | 6,8200 | 7,2500 | 6,8200 | 25.860 | ,00 |
| 06/9/2000 | 6,8100 | 2,87% | 6,6200 | 6,8900 | 6,6200 | 25.180 | ,00 |
| 05/9/2000 | 6,6200 | 0,46% | 7,3100 | 7,3100 | 6,5000 | 14.120 | ,00 |
| 04/9/2000 | 6,5900 | -2,37% | 6,7500 | 6,7500 | 6,3400 | 11.640 | ,00 |
| 01/9/2000 | 6,7500 | -2,88% | 7,0400 | 7,0900 | 6,5600 | 7.840 | ,00 |
| 31/8/2000 | 6,9500 | 4,04% | 6,6800 | 6,9700 | 6,4600 | 14.900 | ,00 |
| 30/8/2000 | 6,6800 | -7,73% | 6,9600 | 7,1000 | 6,3800 | 37.920 | ,00 |
| 29/8/2000 | 7,2400 | -2,16% | 7,4000 | 7,4000 | 7,0900 | 8.540 | ,00 |
| 28/8/2000 | 7,4000 | -2,63% | 7,6300 | 7,6300 | 7,3100 | 5.240 | ,00 |
| 25/8/2000 | 7,6000 | 0,53% | 7,4200 | 7,8300 | 7,4100 | 16.980 | ,00 |
| 24/8/2000 | 7,5600 | -4,91% | 7,9500 | 7,9500 | 7,5000 | 19.620 | ,00 |
| 23/8/2000 | 7,9500 | -1,00% | 7,9100 | 8,0000 | 7,6400 | 14.640 | ,00 |
| 22/8/2000 | 8,0300 | 1,52% | 7,8400 | 8,0700 | 7,5000 | 2.080 | ,00 |
| 21/8/2000 | 7,9100 | -3,42% | 7,7000 | 8,1900 | 7,3700 | 3.840 | ,00 |
| 18/8/2000 | 8,1900 | 2,25% | 8,0900 | 8,3600 | 8,0900 | 12.680 | ,00 |
| 17/8/2000 | 8,0100 | -0,12% | 7,8200 | 8,3300 | 7,3900 | 11.100 | ,00 |
| 16/8/2000 | 8,0200 | -2,31% | 7,5900 | 8,3200 | 7,5900 | 9.140 | ,00 |
| 14/8/2000 | 8,2100 | 0,98% | 8,1400 | 8,2800 | 7,9200 | 3.640 | ,00 |
| 11/8/2000 | 8,1300 | 5,04% | 7,7400 | 8,1800 | 7,7400 | 9.180 | ,00 |
| 10/8/2000 | 7,7400 | -8,62% | 8,3600 | 8,6700 | 7,4600 | 22.160 | ,00 |
| 09/8/2000 | 8,4700 | -7,83% | 8,9600 | 9,1600 | 8,0900 | 19.140 | ,00 |
| 08/8/2000 | 9,1900 | 1,55% | 9,0200 | 9,3200 | 8,6700 | 5.340 | ,00 |
| 07/8/2000 | 9,0500 | -3,52% | 8,8000 | 9,2300 | 8,6600 | 4.120 | ,00 |
| 04/8/2000 | 9,3800 | -0,64% | 9,3500 | 9,3800 | 9,0400 | 4.100 | ,00 |
| 03/8/2000 | 9,4400 | -1,15% | 9,3300 | 9,6000 | 9,3300 | 6.020 | ,00 |
| 02/8/2000 | 9,5500 | 0,10% | 9,3900 | 9,7400 | 9,3900 | 6.340 | ,00 |
| 01/8/2000 | 9,5400 | -1,34% | 9,1900 | 9,6400 | 9,1900 | 2.040 | ,00 |
| 31/7/2000 | 9,6700 | -1,23% | 10,0200 | 10,0200 | 9,5200 | 6.000 | ,00 |
| 28/7/2000 | 9,7900 | 2,84% | 9,1500 | 9,8300 | 9,1500 | 5.460 | ,00 |
| 27/7/2000 | 9,5200 | 0,32% | 9,7100 | 9,7600 | 9,4600 | 6.160 | ,00 |
| 26/7/2000 | 9,4900 | -3,85% | 9,5700 | 9,9800 | 9,3900 | 5.060 | ,00 |
| 25/7/2000 | 9,8700 | 0,51% | 9,4600 | 10,1500 | 9,4600 | 4.120 | ,00 |
| 24/7/2000 | 9,8200 | -0,81% | 9,8800 | 9,8800 | 9,5400 | 4.300 | ,00 |
| 21/7/2000 | 9,9000 | 0,71% | 9,9200 | 10,1200 | 9,8800 | 3.240 | ,00 |
| 20/7/2000 | 9,8300 | -1,50% | 9,9800 | 10,0500 | 9,4600 | 3.520 | ,00 |
| 19/7/2000 | 9,9800 | -3,95% | 10,4200 | 10,4600 | 9,7700 | 4.540 | ,00 |
| 18/7/2000 | 10,3900 | -0,67% | 10,4200 | 10,5600 | 10,3400 | 6.860 | ,00 |
| 17/7/2000 | 10,4600 | 3,56% | 10,4200 | 10,6400 | 10,2100 | 21.360 | ,00 |
| 14/7/2000 | 10,1000 | 2,85% | 9,9000 | 10,2000 | 9,5500 | 20.140 | ,00 |
| 13/7/2000 | 9,8200 | -2,58% | 10,1200 | 10,1500 | 9,5400 | 11.900 | ,00 |
| 12/7/2000 | 10,0800 | -1,18% | 10,2700 | 10,3400 | 9,8400 | 4.180 | ,00 |
| 11/7/2000 | 10,2000 | 1,90% | 10,2400 | 10,3700 | 10,0100 | 12.500 | ,00 |
| 10/7/2000 | 10,0100 | 4,27% | 9,9600 | 10,0800 | 9,4800 | 11.620 | ,00 |
| 07/7/2000 | 9,6000 | -4,00% | 10,0000 | 10,0000 | 9,4000 | 5.060 | ,00 |
| 06/7/2000 | 10,0000 | -4,12% | 9,9800 | 10,5500 | 9,9800 | 15.900 | ,00 |
| 05/7/2000 | 10,4300 | 3,88% | 9,9800 | 10,5500 | 9,8800 | 17.460 | ,00 |
| 04/7/2000 | 10,0400 | -3,92% | 10,4200 | 10,4200 | 10,0100 | 9.120 | ,00 |
| 03/7/2000 | 10,4500 | -5,43% | 10,6400 | 11,0100 | 10,2900 | 11.280 | ,00 |
| 30/6/2000 | 11,0500 | -1,25% | 10,7900 | 11,1900 | 10,7900 | 7.080 | ,00 |
| 29/6/2000 | 11,1900 | -0,97% | 11,0600 | 11,4700 | 11,0100 | 13.960 | ,00 |
| 28/6/2000 | 11,3000 | -3,75% | 11,7300 | 12,0200 | 11,0200 | 16.240 | ,00 |
| 27/6/2000 | 11,7400 | 6,92% | 11,5200 | 11,9600 | 10,8600 | 17.540 | ,00 |
| 26/6/2000 | 10,9800 | -5,02% | 11,4500 | 11,4500 | 10,4100 | 15.920 | ,00 |
| 23/6/2000 | 11,5600 | 0,35% | 11,4700 | 11,8800 | 11,4500 | 17.200 | ,00 |
| 22/6/2000 | 11,5200 | -0,78% | 11,6100 | 11,6700 | 11,4600 | 6.720 | ,00 |
| 21/6/2000 | 11,6100 | -0,85% | 12,0300 | 12,0300 | 11,4500 | 13.100 | ,00 |
| 20/6/2000 | 11,7100 | -3,06% | 12,1800 | 12,1800 | 11,4500 | 23.700 | ,00 |
| 16/6/2000 | 12,0800 | 0,92% | 12,1800 | 12,3100 | 11,9100 | 21.680 | ,00 |
| 15/6/2000 | 11,9700 | -0,33% | 12,3300 | 12,3400 | 11,8600 | 30.160 | ,00 |
| 14/6/2000 | 12,0100 | 6,00% | 11,3300 | 12,3200 | 10,8700 | 24.340 | ,00 |
| 13/6/2000 | 11,3300 | -2,75% | 11,3700 | 11,6700 | 11,0900 | 17.940 | ,00 |
| 12/6/2000 | 11,6500 | -1,52% | 11,8300 | 12,2400 | 11,5900 | 16.580 | ,00 |
| 09/6/2000 | 11,8300 | -2,55% | 11,7500 | 12,2400 | 11,7400 | 20.020 | ,00 |
| 08/6/2000 | 12,1400 | 4,66% | 11,4600 | 12,2100 | 11,4600 | 35.620 | ,00 |
| 07/6/2000 | 11,6000 | -8,16% | 12,2000 | 12,5800 | 11,3700 | 44.800 | ,00 |
| 06/6/2000 | 12,6300 | -3,95% | 12,7800 | 13,3500 | 12,4800 | 34.880 | ,00 |
| 05/6/2000 | 13,1500 | 6,39% | 12,4900 | 13,4700 | 12,4900 | 80.640 | ,00 |
| 02/6/2000 | 12,3600 | -1,12% | 12,5000 | 12,8300 | 12,1300 | 27.380 | ,00 |
| 01/6/2000 | 12,5000 | 0,56% | 12,4300 | 12,8900 | 12,3300 | 36.300 | ,00 |
| 31/5/2000 | 12,4300 | 1,30% | 12,4600 | 13,0400 | 12,2700 | 67.720 | ,00 |
| 30/5/2000 | 12,2700 | 2,76% | 11,4700 | 13,0200 | 11,4500 | 157.100 | ,00 |
| 29/5/2000 | 11,9400 | -1,57% | 12,1300 | 12,2700 | 11,8000 | 25.360 | ,00 |
| 26/5/2000 | 12,1300 | -0,49% | 11,9900 | 12,2900 | 11,8100 | 38.260 | ,00 |
| 25/5/2000 | 12,1900 | 4,28% | 11,7400 | 12,2500 | 11,7400 | 32.140 | ,00 |
| 24/5/2000 | 11,6900 | -4,80% | 11,7200 | 12,2800 | 11,2000 | 36.860 | ,00 |
| 23/5/2000 | 12,2800 | 2,08% | 12,0300 | 12,4700 | 10,8900 | 44.840 | ,00 |
| 22/5/2000 | 12,0300 | 5,43% | 11,4000 | 12,4700 | 11,0100 | 96.520 | ,00 |
| 19/5/2000 | 11,4100 | 4,20% | 11,2300 | 12,0400 | 11,0100 | 100.720 | ,00 |
| 18/5/2000 | 10,9500 | 3,79% | 10,0300 | 11,4000 | 10,0300 | 41.820 | ,00 |
| 17/5/2000 | 10,5500 | -0,19% | 10,4200 | 10,7100 | 10,0200 | 24.320 | ,00 |
| 16/5/2000 | 10,5700 | -1,21% | 10,2800 | 10,8400 | 10,2800 | 15.760 | ,00 |
| 15/5/2000 | 10,7000 | 1,04% | 10,5900 | 10,9900 | 10,2900 | 37.240 | ,00 |
| 12/5/2000 | 10,5900 | 9,97% | 9,6300 | 10,5900 | 9,6300 | 65.120 | ,00 |
| 11/5/2000 | 9,6300 | 0,10% | 9,1700 | 9,9600 | 9,1700 | 26.420 | ,00 |
| 10/5/2000 | 9,6200 | 5,83% | 8,6800 | 9,9500 | 8,6800 | 18.960 | ,00 |
| 09/5/2000 | 9,0900 | -0,66% | 9,1500 | 9,4600 | 8,6300 | 6.960 | ,00 |
| 08/5/2000 | 9,1500 | 2,81% | 8,4000 | 9,5200 | 8,4000 | 23.620 | ,00 |
| 05/5/2000 | 8,9000 | 8,67% | 7,8100 | 9,0000 | 7,8100 | 20.800 | ,00 |
| 04/5/2000 | 8,1900 | -0,12% | 7,7500 | 8,2900 | 7,7500 | 6.560 | ,00 |
| 03/5/2000 | 8,2000 | -0,61% | 8,0700 | 8,4800 | 7,8900 | 4.440 | ,00 |
| 02/5/2000 | 8,2500 | 0,86% | 8,0700 | 8,5400 | 8,0700 | 6.380 | ,00 |
| 27/4/2000 | 8,1800 | 5,14% | 7,4900 | 8,5000 | 7,4900 | 9.000 | ,00 |
| 26/4/2000 | 7,7800 | 1,97% | 7,8200 | 7,8200 | 7,4900 | 10.900 | ,00 |
| 25/4/2000 | 7,6300 | -2,93% | 7,5600 | 7,8400 | 7,3400 | 6.700 | ,00 |
| 24/4/2000 | 7,8600 | 0,26% | 7,3800 | 8,0700 | 7,3800 | 6.180 | ,00 |
| 21/4/2000 | 7,8400 | 0,77% | 7,7000 | 8,1000 | 7,7000 | 8.260 | ,00 |
| 20/4/2000 | 7,7800 | 1,17% | 7,3700 | 8,2300 | 7,3700 | 7.840 | ,00 |
| 19/4/2000 | 7,6900 | 9,70% | 7,0100 | 7,7000 | 7,0100 | 20.500 | ,00 |
| 18/4/2000 | 7,0100 | -5,91% | 8,1100 | 8,1100 | 6,7100 | 29.020 | ,00 |
| 17/4/2000 | 7,4500 | -9,70% | 7,4400 | 7,6000 | 7,4300 | 39.660 | ,00 |
| 14/4/2000 | 8,2500 | -9,93% | 8,8100 | 8,8100 | 8,2500 | 14.980 | ,00 |
| 13/4/2000 | 9,1600 | -6,72% | 9,8200 | 9,8200 | 8,9500 | 17.800 | ,00 |
| 12/4/2000 | 9,8200 | 2,61% | 9,5700 | 10,1000 | 9,3200 | 17.680 | ,00 |
| 11/4/2000 | 9,5700 | 1,16% | 9,1000 | 9,7000 | 9,1000 | 11.900 | ,00 |
| 10/4/2000 | 9,4600 | -4,25% | 9,8800 | 9,9900 | 8,9100 | 8.040 | ,00 |
| 07/4/2000 | 9,8800 | 5,33% | 9,3800 | 9,9500 | 9,3800 | 17.140 | ,00 |
| 06/4/2000 | 9,3800 | -1,16% | 9,0400 | 9,5200 | 9,0400 | 12.340 | ,00 |
| 05/4/2000 | 9,4900 | 2,15% | 9,0600 | 9,9500 | 9,0600 | 3.380 | ,00 |
| 04/4/2000 | 9,2900 | -1,28% | 9,1800 | 9,5000 | 9,1800 | 7.860 | ,00 |
| 03/4/2000 | 9,4100 | -1,05% | 9,6800 | 9,8800 | 9,1000 | 8.420 | ,00 |
| 31/3/2000 | 9,5100 | -5,09% | 10,0200 | 10,0200 | 9,2100 | 46.980 | ,00 |
| 30/3/2000 | 10,0200 | -6,00% | 11,2800 | 11,2800 | 9,9100 | 25.600 | ,00 |
| 29/3/2000 | 10,6600 | 6,60% | 9,0200 | 10,8000 | 9,0000 | 32.220 | ,00 |
| 28/3/2000 | 10,0000 | -9,99% | 10,0100 | 10,7000 | 10,0000 | 19.580 | ,00 |
| 27/3/2000 | 11,1100 | -7,26% | 11,0800 | 11,7400 | 10,8000 | 15.320 | ,00 |
| 24/3/2000 | 11,9800 | 1,78% | 11,7700 | 12,0300 | 11,0900 | 25.280 | ,00 |
| 23/3/2000 | 11,7700 | -9,25% | 12,9100 | 12,9100 | 11,6800 | 37.080 | ,00 |
| 22/3/2000 | 12,9700 | -7,22% | 13,2300 | 13,6500 | 12,5900 | 53.480 | ,00 |
| 21/3/2000 | 13,9800 | -4,51% | 14,6400 | 14,6400 | 13,3800 | 15.000 | ,00 |
| 20/3/2000 | 14,6400 | 4,13% | 14,0600 | 14,9700 | 14,0600 | 16.800 | ,00 |
| 17/3/2000 | 14,0600 | 9,76% | 13,5000 | 14,0900 | 13,2400 | 17.400 | ,00 |
| 16/3/2000 | 12,8100 | 9,96% | 11,6500 | 12,8100 | 11,6500 | 13.840 | ,00 |
| 15/3/2000 | 11,6500 | -5,05% | 11,2300 | 13,5000 | 11,0500 | 23.700 | ,00 |
| 14/3/2000 | 12,2700 | -9,71% | 13,6500 | 13,7800 | 12,2400 | 24.380 | ,00 |
| 10/3/2000 | 13,5900 | -4,63% | 13,5100 | 13,9400 | 13,2100 | 27.920 | ,00 |
| 09/3/2000 | 14,2500 | 0,49% | 14,6700 | 15,4100 | 13,3800 | 18.760 | ,00 |
| 08/3/2000 | 14,1800 | -3,54% | 13,5600 | 14,6700 | 13,2400 | 39.820 | ,00 |
| 07/3/2000 | 14,7000 | -8,18% | 15,7200 | 15,8500 | 14,4200 | 31.040 | ,00 |
| 06/3/2000 | 16,0100 | 0,57% | 16,1400 | 16,7900 | 15,7200 | 29.300 | ,00 |
| 03/3/2000 | 15,9200 | 2,78% | 15,4900 | 17,0100 | 15,0000 | 59.960 | ,00 |
| 02/3/2000 | 15,4900 | 4,17% | 14,6700 | 16,0600 | 14,6700 | 53.300 | ,00 |
| 01/3/2000 | 14,8700 | 7,91% | 13,6400 | 15,1600 | 13,6400 | 53.380 | ,00 |
| 29/2/2000 | 13,7800 | -9,28% | 15,6600 | 15,7000 | 13,6800 | 63.240 | ,00 |
| 28/2/2000 | 15,1900 | -10,01% | 16,3000 | 16,4500 | 15,1900 | 54.540 | ,00 |
| 25/2/2000 | 16,8800 | -4,15% | 18,0500 | 18,0500 | 16,3600 | 40.440 | ,00 |
| 24/2/2000 | 17,6100 | 3,04% | 17,6100 | 17,9000 | 17,3100 | 60.080 | ,00 |
| 23/2/2000 | 17,0900 | 0,53% | 16,1600 | 17,5900 | 16,1600 | 51.860 | ,00 |
| 22/2/2000 | 17,0000 | -5,66% | 17,9500 | 18,9300 | 16,4500 | 101.600 | ,00 |
| 21/2/2000 | 18,0200 | 8,55% | 16,1400 | 18,2500 | 16,1400 | 128.100 | ,00 |
| 18/2/2000 | 16,6000 | 9,86% | 15,6300 | 16,6300 | 15,2000 | 90.020 | ,00 |
| 17/2/2000 | 15,1100 | -0,98% | 14,7500 | 15,7000 | 14,6000 | 70.160 | ,00 |
| 16/2/2000 | 15,2600 | -9,86% | 16,5800 | 17,2900 | 15,2500 | 95.060 | ,00 |
| 15/2/2000 | 16,9300 | -6,05% | 17,0200 | 18,7800 | 16,7400 | 92.700 | ,00 |
| 14/2/2000 | 18,0200 | -11,45% | 19,1000 | 19,5900 | 17,6100 | 95.240 | ,00 |
| 11/2/2000 | 20,3500 | -10,59% | 22,7400 | 23,9900 | 19,5200 | 235.420 | ,00 |
| 10/2/2000 | 22,7600 | 0,00% | 22,0200 | 32,2800 | 22,0100 | 635.020 | ,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.% |
|---|