| 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
ΤΕΞΑΠΡΕΤ Α.Ε. (ΤΕΞΤ)
0,0800 €
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 |
|---|---|---|---|---|---|---|---|
| 16/10/2000 | 3,2700 | 11,99% | 2,9900 | 3,2700 | 2,9900 | 60.330 | ,00 |
| 13/10/2000 | 2,9200 | -3,31% | 2,8500 | 3,0500 | 2,8100 | 75.932 | ,00 |
| 12/10/2000 | 3,0200 | -2,58% | 2,9500 | 3,1300 | 2,9100 | 53.752 | ,00 |
| 11/10/2000 | 3,1000 | 1,97% | 3,3700 | 3,3700 | 2,9600 | 39.312 | ,00 |
| 10/10/2000 | 3,0400 | -5,30% | 3,1400 | 3,1700 | 3,0200 | 20.716 | ,00 |
| 09/10/2000 | 3,2100 | -5,31% | 3,3900 | 3,4500 | 3,1700 | 44.096 | ,00 |
| 06/10/2000 | 3,3900 | 1,19% | 3,3300 | 3,4300 | 3,1700 | 42.398 | ,00 |
| 05/10/2000 | 3,3500 | -3,18% | 3,3200 | 3,5100 | 3,1700 | 76.582 | ,00 |
| 04/10/2000 | 3,4600 | -2,54% | 3,5400 | 3,5800 | 3,4000 | 29.220 | ,00 |
| 03/10/2000 | 3,5500 | -5,84% | 3,8000 | 3,8000 | 3,5200 | 21.406 | ,00 |
| 02/10/2000 | 3,7700 | -2,58% | 3,9500 | 3,9600 | 3,7000 | 25.794 | ,00 |
| 29/9/2000 | 3,8700 | -0,51% | 3,9000 | 3,9300 | 3,7000 | 17.396 | ,00 |
| 28/9/2000 | 3,8900 | -0,26% | 3,9000 | 3,9600 | 3,8400 | 19.642 | ,00 |
| 27/9/2000 | 3,9000 | -2,99% | 4,0500 | 4,0500 | 3,8400 | 17.752 | ,00 |
| 26/9/2000 | 4,0200 | -0,50% | 4,0900 | 4,1400 | 3,8400 | 19.154 | ,00 |
| 25/9/2000 | 4,0400 | 0,50% | 4,0900 | 4,2100 | 3,9600 | 42.681 | ,00 |
| 22/9/2000 | 4,0200 | -2,19% | 3,9900 | 4,2300 | 3,9900 | 35.310 | ,00 |
| 21/9/2000 | 4,1100 | -2,84% | 4,1100 | 4,2800 | 4,0400 | 34.380 | ,00 |
| 20/9/2000 | 4,2300 | -3,86% | 4,5200 | 4,5500 | 4,1700 | 27.752 | ,00 |
| 19/9/2000 | 4,4000 | -2,22% | 4,4900 | 4,5800 | 4,4000 | 25.609 | ,00 |
| 18/9/2000 | 4,5000 | -4,66% | 4,8300 | 4,8300 | 4,4600 | 18.330 | ,00 |
| 15/9/2000 | 4,7200 | -2,48% | 5,0600 | 5,0600 | 4,7000 | 62.674 | ,00 |
| 14/9/2000 | 4,8400 | 4,76% | 4,7700 | 4,9000 | 4,5500 | 91.697 | ,00 |
| 13/9/2000 | 4,6200 | -0,65% | 4,6500 | 4,9400 | 4,4600 | 71.951 | ,00 |
| 12/9/2000 | 4,6500 | -8,10% | 4,9000 | 5,2200 | 4,5500 | 79.998 | ,00 |
| 11/9/2000 | 5,0600 | 2,43% | 4,9900 | 5,3400 | 4,9900 | 143.309 | ,00 |
| 08/9/2000 | 4,9400 | 5,56% | 4,7500 | 5,1900 | 4,7500 | 226.750 | ,00 |
| 07/9/2000 | 4,6800 | 11,96% | 4,2800 | 4,6800 | 4,1200 | 197.927 | ,00 |
| 06/9/2000 | 4,1800 | 5,03% | 4,1100 | 4,2300 | 4,0500 | 41.052 | ,00 |
| 05/9/2000 | 3,9800 | 2,31% | 3,8200 | 4,0200 | 3,7900 | 36.788 | ,00 |
| 04/9/2000 | 3,8900 | -1,02% | 3,8600 | 4,0500 | 3,7100 | 27.896 | ,00 |
| 01/9/2000 | 3,9300 | -2,00% | 4,0100 | 4,1700 | 3,8400 | 49.888 | ,00 |
| 31/8/2000 | 4,0100 | 8,09% | 3,6000 | 4,0200 | 3,3600 | 53.678 | ,00 |
| 30/8/2000 | 3,7100 | -3,13% | 3,7400 | 3,8400 | 3,4500 | 46.574 | ,00 |
| 29/8/2000 | 3,8300 | -2,30% | 4,0500 | 4,0500 | 3,7300 | 19.610 | ,00 |
| 28/8/2000 | 3,9200 | -3,45% | 4,0400 | 4,0400 | 3,8200 | 30.624 | ,00 |
| 25/8/2000 | 4,0600 | -2,17% | 4,0600 | 4,3100 | 3,9800 | 16.360 | ,00 |
| 24/8/2000 | 4,1500 | -3,04% | 4,2800 | 4,3400 | 4,1400 | 12.874 | ,00 |
| 23/8/2000 | 4,2800 | 0,47% | 4,3900 | 4,3900 | 4,1700 | 11.994 | ,00 |
| 22/8/2000 | 4,2600 | 0,47% | 4,2100 | 4,2800 | 4,0800 | 12.848 | ,00 |
| 21/8/2000 | 4,2400 | -4,07% | 4,3400 | 4,3900 | 4,1400 | 25.630 | ,00 |
| 18/8/2000 | 4,4200 | 1,84% | 4,2600 | 4,5200 | 4,0800 | 81.618 | ,00 |
| 17/8/2000 | 4,3400 | -1,36% | 4,1100 | 4,3700 | 4,0900 | 8.560 | ,00 |
| 16/8/2000 | 4,4000 | -7,17% | 4,8900 | 4,8900 | 4,2000 | 17.310 | ,00 |
| 14/8/2000 | 4,7400 | -0,21% | 4,7800 | 4,9200 | 4,7000 | 27.040 | ,00 |
| 11/8/2000 | 4,7500 | 4,40% | 4,5800 | 4,8100 | 4,5200 | 28.020 | ,00 |
| 10/8/2000 | 4,5500 | -9,90% | 4,7100 | 5,1100 | 4,4600 | 19.900 | ,00 |
| 09/8/2000 | 5,0500 | -9,01% | 5,6300 | 5,6300 | 4,8900 | 20.510 | ,00 |
| 08/8/2000 | 5,5500 | 0,91% | 5,4000 | 5,6800 | 5,3400 | 18.040 | ,00 |
| 07/8/2000 | 5,5000 | -9,69% | 6,1900 | 6,1900 | 5,3900 | 27.720 | ,00 |
| 04/8/2000 | 6,0900 | -6,60% | 6,3200 | 6,3700 | 5,9300 | 37.500 | ,00 |
| 03/8/2000 | 6,5200 | -6,05% | 7,5400 | 7,5400 | 6,3500 | 107.110 | ,00 |
| 02/8/2000 | 6,9400 | 11,76% | 6,5900 | 6,9400 | 6,3200 | 126.700 | ,00 |
| 01/8/2000 | 6,2100 | 11,89% | 6,2100 | 6,2100 | 6,2100 | 55.820 | ,00 |
| 31/7/2000 | 5,5500 | 1,65% | 5,7100 | 5,7100 | 5,2500 | 92.865 | ,00 |
| 28/7/2000 | 5,4600 | 8,12% | 5,2000 | 5,5000 | 5,1900 | 100.312 | ,00 |
| 27/7/2000 | 5,0500 | 2,64% | 4,8500 | 5,1000 | 4,8500 | 37.905 | ,00 |
| 26/7/2000 | 4,9200 | -1,20% | 5,0600 | 5,0600 | 4,8200 | 10.521 | ,00 |
| 25/7/2000 | 4,9800 | -1,58% | 5,0300 | 5,3000 | 4,8200 | 46.024 | ,00 |
| 24/7/2000 | 5,0600 | -1,94% | 5,1900 | 5,1900 | 4,9700 | 12.298 | ,00 |
| 21/7/2000 | 5,1600 | 0,78% | 5,1200 | 5,2900 | 5,1000 | 9.368 | ,00 |
| 20/7/2000 | 5,1200 | -0,97% | 5,2200 | 5,2200 | 5,0100 | 17.391 | ,00 |
| 19/7/2000 | 5,1700 | -3,72% | 5,3700 | 5,3700 | 5,1300 | 17.919 | ,00 |
| 18/7/2000 | 5,3700 | 0,00% | 5,3400 | 5,5000 | 5,2700 | 30.506 | ,00 |
| 17/7/2000 | 5,3700 | 3,87% | 5,2500 | 5,4100 | 5,2500 | 46.072 | ,00 |
| 14/7/2000 | 5,1700 | 4,44% | 4,9500 | 5,1900 | 4,9500 | 30.795 | ,00 |
| 13/7/2000 | 4,9500 | -3,13% | 4,9000 | 5,0600 | 4,9000 | 21.763 | ,00 |
| 12/7/2000 | 5,1100 | -3,40% | 5,3500 | 5,3600 | 4,9500 | 46.841 | ,00 |
| 11/7/2000 | 5,2900 | 0,57% | 5,4200 | 5,4200 | 5,2600 | 31.948 | ,00 |
| 10/7/2000 | 5,2600 | -0,57% | 5,2500 | 5,4200 | 5,2000 | 58.755 | ,00 |
| 07/7/2000 | 5,2900 | -4,17% | 5,4200 | 5,5000 | 5,2000 | 74.994 | ,00 |
| 06/7/2000 | 5,5200 | 0,36% | 5,7600 | 5,9800 | 5,4100 | 181.455 | ,00 |
| 05/7/2000 | 5,5000 | 10,00% | 5,1700 | 5,5000 | 4,7600 | 129.281 | ,00 |
| 04/7/2000 | 5,0000 | 0,40% | 4,9800 | 5,0400 | 4,8900 | 22.099 | ,00 |
| 03/7/2000 | 4,9800 | -0,20% | 5,0100 | 5,1600 | 4,9000 | 24.165 | ,00 |
| 30/6/2000 | 4,9900 | -1,19% | 5,1800 | 5,1900 | 4,9200 | 41.364 | ,00 |
| 29/6/2000 | 5,0500 | -5,61% | 4,9500 | 5,4400 | 4,9500 | 124.141 | ,00 |
| 28/6/2000 | 5,3500 | 0,75% | 5,4400 | 5,6700 | 5,2000 | 137.833 | ,00 |
| 27/6/2000 | 5,3100 | 10,17% | 4,8200 | 5,3100 | 4,8200 | 101.753 | ,00 |
| 26/6/2000 | 4,8200 | -9,40% | 5,2600 | 5,3800 | 4,7900 | 68.268 | ,00 |
| 23/6/2000 | 5,3200 | -3,80% | 5,7000 | 5,7000 | 5,1900 | 80.182 | ,00 |
| 22/6/2000 | 5,5300 | -5,15% | 5,8800 | 5,8800 | 5,5000 | 46.168 | ,00 |
| 21/6/2000 | 5,8300 | -5,20% | 5,9400 | 6,1000 | 5,8000 | 45.222 | ,00 |
| 20/6/2000 | 6,1500 | -3,61% | 6,2300 | 6,4100 | 5,8400 | 20.129 | ,00 |
| 16/6/2000 | 6,3800 | -0,31% | 6,4100 | 6,5300 | 6,1700 | 31.020 | ,00 |
| 15/6/2000 | 6,4000 | 2,24% | 6,3200 | 6,4700 | 6,3200 | 71.390 | ,00 |
| 14/6/2000 | 6,2600 | 3,13% | 6,1700 | 6,2900 | 5,9000 | 73.216 | ,00 |
| 13/6/2000 | 6,0700 | -3,04% | 6,1400 | 6,3900 | 5,8900 | 83.401 | ,00 |
| 12/6/2000 | 6,2600 | -2,49% | 6,5500 | 6,6500 | 6,1100 | 46.889 | ,00 |
| 09/6/2000 | 6,4200 | 2,23% | 6,2900 | 6,4600 | 6,2900 | 67.547 | ,00 |
| 08/6/2000 | 6,2800 | 1,78% | 5,8600 | 6,4700 | 5,8600 | 75.762 | ,00 |
| 07/6/2000 | 6,1700 | -8,73% | 6,7200 | 6,8600 | 6,0800 | 122.123 | ,00 |
| 06/6/2000 | 6,7600 | -5,32% | 7,2300 | 7,2300 | 6,7200 | 44.679 | ,00 |
| 05/6/2000 | 7,1400 | 2,00% | 7,0500 | 7,2100 | 7,0200 | 40.403 | ,00 |
| 02/6/2000 | 7,0000 | 1,30% | 7,0300 | 7,1000 | 6,8100 | 64.184 | ,00 |
| 01/6/2000 | 6,9100 | -2,81% | 7,1100 | 7,2600 | 6,7200 | 52.270 | ,00 |
| 31/5/2000 | 7,1100 | 0,00% | 7,5700 | 7,5700 | 6,9000 | 88.686 | ,00 |
| 30/5/2000 | 7,1100 | -3,40% | 7,0300 | 7,4500 | 6,9600 | 65.625 | ,00 |
| 29/5/2000 | 7,3600 | -0,94% | 7,8700 | 7,8700 | 7,0300 | 59.044 | ,00 |
| 26/5/2000 | 7,4300 | 4,65% | 7,1500 | 7,6700 | 6,8400 | 135.431 | ,00 |
| 25/5/2000 | 7,1000 | 9,91% | 6,7800 | 7,1000 | 6,7800 | 117.895 | ,00 |
| 24/5/2000 | 6,4600 | -7,58% | 6,9700 | 6,9700 | 6,2900 | 198.799 | ,00 |
| 23/5/2000 | 6,9900 | -3,45% | 7,2100 | 7,6100 | 6,6600 | 217.199 | ,00 |
| 22/5/2000 | 7,2400 | -8,12% | 7,8800 | 8,0500 | 7,0900 | 289.166 | ,00 |
| 19/5/2000 | 7,8800 | 9,44% | 7,9100 | 7,9100 | 7,5300 | 410.089 | ,00 |
| 18/5/2000 | 7,2000 | 10,09% | 7,1100 | 7,2000 | 6,9600 | 368.676 | ,00 |
| 17/5/2000 | 6,5400 | 9,92% | 5,9500 | 6,5400 | 5,6800 | 124.429 | ,00 |
| 16/5/2000 | 5,9500 | -1,00% | 6,6100 | 6,6100 | 5,5000 | 270.526 | ,00 |
| 15/5/2000 | 6,0100 | 10,07% | 6,0100 | 6,0100 | 6,0100 | 58.659 | ,00 |
| 12/5/2000 | 5,4600 | 9,86% | 5,4600 | 5,4600 | 5,4600 | 30.554 | ,00 |
| 11/5/2000 | 4,9700 | 9,96% | 4,9700 | 4,9700 | 4,9700 | 56.545 | ,00 |
| 10/5/2000 | 4,5200 | 9,98% | 4,4800 | 4,5200 | 4,4200 | 49.147 | ,00 |
| 09/5/2000 | 4,1100 | 8,73% | 3,8500 | 4,1600 | 3,7600 | 113.620 | ,00 |
| 08/5/2000 | 3,7800 | 9,57% | 3,5200 | 3,7900 | 3,5200 | 77.396 | ,00 |
| 05/5/2000 | 3,4500 | 7,14% | 3,2900 | 3,4600 | 3,2700 | 62.118 | ,00 |
| 04/5/2000 | 3,2200 | 2,88% | 3,0500 | 3,2400 | 3,0500 | 36.992 | ,00 |
| 03/5/2000 | 3,1300 | -1,88% | 3,3000 | 3,3000 | 3,0800 | 35.022 | ,00 |
| 02/5/2000 | 3,1900 | 2,90% | 3,1000 | 3,2000 | 3,0800 | 13.403 | ,00 |
| 27/4/2000 | 3,1000 | -1,27% | 3,1400 | 3,1800 | 2,8600 | 50.348 | ,00 |
| 26/4/2000 | 3,1400 | -9,51% | 3,3000 | 3,3000 | 3,1200 | 71.294 | ,00 |
| 25/4/2000 | 3,4700 | -8,44% | 3,5500 | 3,5700 | 3,4400 | 33.965 | ,00 |
| 24/4/2000 | 3,7900 | -0,52% | 3,7000 | 3,8800 | 3,5400 | 42.037 | ,00 |
| 21/4/2000 | 3,8100 | 2,42% | 3,6600 | 3,8200 | 3,6600 | 20.466 | ,00 |
| 20/4/2000 | 3,7200 | -1,85% | 3,7900 | 3,9600 | 3,6800 | 36.127 | ,00 |
| 19/4/2000 | 3,7900 | 4,99% | 3,6900 | 3,8400 | 3,3000 | 73.985 | ,00 |
| 18/4/2000 | 3,6100 | -9,98% | 4,2100 | 4,2100 | 3,6100 | 52.510 | ,00 |
| 17/4/2000 | 4,0100 | -9,89% | 4,0100 | 4,0100 | 4,0100 | 25.510 | ,00 |
| 14/4/2000 | 4,4500 | -7,68% | 4,4600 | 4,5800 | 4,3400 | 44.631 | ,00 |
| 13/4/2000 | 4,8200 | -5,86% | 5,1200 | 5,1200 | 4,7000 | 28.200 | ,00 |
| 12/4/2000 | 5,1200 | 4,92% | 4,7900 | 5,2100 | 4,7900 | 68.844 | ,00 |
| 11/4/2000 | 4,8800 | -4,69% | 5,1100 | 5,1200 | 4,8700 | 29.594 | ,00 |
| 10/4/2000 | 5,1200 | -1,16% | 5,2800 | 5,3700 | 4,9600 | 26.615 | ,00 |
| 07/4/2000 | 5,1800 | 7,47% | 5,0100 | 5,1900 | 4,9500 | 56.017 | ,00 |
| 06/4/2000 | 4,8200 | -3,21% | 5,1200 | 5,1200 | 4,6800 | 12.971 | ,00 |
| 05/4/2000 | 4,9800 | 0,00% | 5,1300 | 5,1300 | 4,9500 | 27.912 | ,00 |
| 04/4/2000 | 4,9800 | 1,22% | 5,1900 | 5,1900 | 4,8900 | 21.522 | ,00 |
| 03/4/2000 | 4,9200 | -4,09% | 5,3100 | 5,3100 | 4,7600 | 25.174 | ,00 |
| 31/3/2000 | 5,1300 | -0,97% | 4,7600 | 5,1900 | 4,7600 | 14.124 | ,00 |
| 30/3/2000 | 5,1800 | 0,19% | 5,4300 | 5,6300 | 4,7700 | 40.403 | ,00 |
| 29/3/2000 | 5,1700 | 9,77% | 5,0400 | 5,1900 | 4,9500 | 52.942 | ,00 |
| 28/3/2000 | 4,7100 | -10,11% | 4,7700 | 5,0700 | 4,7100 | 67.595 | ,00 |
| 27/3/2000 | 5,2400 | -7,58% | 5,8600 | 5,8600 | 5,1000 | 23.925 | ,00 |
| 24/3/2000 | 5,6700 | -0,70% | 5,2900 | 6,0300 | 5,2900 | 20.417 | ,00 |
| 23/3/2000 | 5,7100 | -7,46% | 5,8700 | 5,9500 | 5,5600 | 31.755 | ,00 |
| 22/3/2000 | 6,1700 | -2,53% | 6,3500 | 6,3500 | 6,0500 | 21.811 | ,00 |
| 21/3/2000 | 6,3300 | -1,40% | 6,4200 | 6,5600 | 5,8500 | 56.065 | ,00 |
| 20/3/2000 | 6,4200 | 5,42% | 6,3300 | 6,4500 | 6,1100 | 55.536 | ,00 |
| 17/3/2000 | 6,0900 | 10,13% | 6,0300 | 6,0900 | 5,9300 | 99.447 | ,00 |
| 16/3/2000 | 5,5300 | 9,94% | 5,5300 | 5,5300 | 5,0400 | 28.200 | ,00 |
| 15/3/2000 | 5,0300 | -8,88% | 4,9700 | 5,6700 | 4,9700 | 86.572 | ,00 |
| 14/3/2000 | 5,5200 | -9,95% | 5,9800 | 5,9800 | 5,5200 | 17.487 | ,00 |
| 10/3/2000 | 6,1300 | -4,81% | 6,5400 | 6,5700 | 5,8500 | 45.351 | ,00 |
| 09/3/2000 | 6,4400 | 0,16% | 6,5300 | 6,8000 | 5,9300 | 51.549 | ,00 |
| 08/3/2000 | 6,4300 | -8,40% | 7,0800 | 7,0800 | 6,3200 | 50.588 | ,00 |
| 07/3/2000 | 7,0200 | -4,23% | 7,4800 | 7,4800 | 6,6100 | 53.134 | ,00 |
| 06/3/2000 | 7,3300 | 0,27% | 7,5300 | 7,6000 | 7,2700 | 87.196 | ,00 |
| 03/3/2000 | 7,3100 | -0,68% | 6,7700 | 7,7500 | 6,7700 | 118.808 | ,00 |
| 02/3/2000 | 7,3600 | 2,94% | 7,2100 | 7,7300 | 7,0600 | 97.958 | ,00 |
| 01/3/2000 | 7,1500 | -3,51% | 7,3900 | 7,6400 | 6,9100 | 68.364 | ,00 |
| 29/2/2000 | 7,4100 | -6,79% | 8,1800 | 8,4300 | 7,2100 | 124.045 | ,00 |
| 28/2/2000 | 7,9500 | 8,02% | 7,8600 | 8,1000 | 7,5200 | 269.613 | ,00 |
| 25/2/2000 | 7,3600 | 10,01% | 6,8600 | 7,3600 | 6,8400 | 200.336 | ,00 |
| 24/2/2000 | 6,6900 | -0,30% | 6,8900 | 6,9000 | 6,5400 | 127.696 | ,00 |
| 23/2/2000 | 6,7100 | -9,08% | 7,4800 | 7,4800 | 6,6400 | 152.582 | ,00 |
| 22/2/2000 | 7,3800 | -8,21% | 8,4300 | 8,4300 | 7,2300 | 83.257 | ,00 |
| 21/2/2000 | 8,0400 | -2,31% | 8,5200 | 8,5200 | 7,8800 | 57.602 | ,00 |
| 18/2/2000 | 8,2300 | -4,30% | 8,2800 | 8,8000 | 8,0600 | 90.079 | ,00 |
| 17/2/2000 | 8,6000 | -9,76% | 8,9200 | 9,1100 | 8,5800 | 158.827 | ,00 |
| 16/2/2000 | 9,5300 | -6,48% | 10,3700 | 10,3700 | 9,3800 | 60.917 | ,00 |
| 15/2/2000 | 10,1900 | -4,14% | 10,6100 | 10,9900 | 9,5800 | 75.666 | ,00 |
| 14/2/2000 | 10,6300 | -2,66% | 11,4200 | 11,4200 | 10,6300 | 79.798 | ,00 |
| 11/2/2000 | 10,9200 | 1,20% | 10,9900 | 11,3900 | 10,8700 | 214.701 | ,00 |
| 10/2/2000 | 10,7900 | 5,68% | 10,2600 | 11,0400 | 9,7700 | 251.645 | ,00 |
| 09/2/2000 | 10,2100 | -6,42% | 10,6300 | 10,8700 | 9,8300 | 230.555 | ,00 |
| 08/2/2000 | 10,9100 | -3,62% | 10,8700 | 11,9100 | 10,3800 | 523.373 | ,00 |
| 07/2/2000 | 11,3200 | 4,91% | 11,5500 | 11,6000 | 10,9900 | 343.838 | ,00 |
| 04/2/2000 | 10,7900 | 8,01% | 10,3500 | 10,7900 | 9,4700 | 755.513 | ,00 |
| 03/2/2000 | 9,9900 | 8,00% | 9,9900 | 9,9900 | 9,6500 | 518.232 | ,00 |
| 02/2/2000 | 9,2500 | 7,93% | 9,2500 | 9,2500 | 9,2500 | 646.289 | ,00 |
| 01/2/2000 | 8,5700 | 8,07% | 8,5700 | 8,5700 | 8,5700 | 12.442 | ,00 |
| 31/1/2000 | 7,9300 | 7,89% | 7,9300 | 7,9300 | 7,9300 | 26.471 | ,00 |
| 28/1/2000 | 7,3500 | 8,09% | 7,3500 | 7,3500 | 7,3500 | 84.458 | ,00 |
| 27/1/2000 | 6,8000 | 7,94% | 6,3800 | 6,8000 | 6,3800 | 133.269 | ,00 |
| 26/1/2000 | 6,3000 | 0,32% | 6,3500 | 6,4700 | 6,1100 | 46.456 | ,00 |
| 25/1/2000 | 6,2800 | -3,68% | 6,1200 | 6,5900 | 6,1200 | 20.225 | ,00 |
| 24/1/2000 | 6,5200 | -4,82% | 6,8500 | 7,1100 | 6,4200 | 35.791 | ,00 |
| 21/1/2000 | 6,8500 | -0,44% | 6,9300 | 7,0200 | 6,7200 | 58.707 | ,00 |
| 20/1/2000 | 6,8800 | -2,55% | 7,0200 | 7,1800 | 6,7100 | 83.113 | ,00 |
| 19/1/2000 | 7,0600 | 1,88% | 6,9600 | 7,2200 | 6,8500 | 126.015 | ,00 |
| 18/1/2000 | 6,9300 | 8,11% | 6,6300 | 6,9300 | 6,2700 | 195.051 | ,00 |
| 17/1/2000 | 6,4100 | 7,91% | 6,4100 | 6,4100 | 6,2200 | 87.581 | ,00 |
| 14/1/2000 | 5,9400 | 6,83% | 5,8500 | 5,9800 | 5,7000 | 66.682 | ,00 |
| 13/1/2000 | 5,5600 | -3,14% | 6,0500 | 6,0500 | 5,3900 | 60.965 | ,00 |
| 12/1/2000 | 5,7400 | -5,28% | 5,5900 | 6,1100 | 5,5900 | 82.680 | ,00 |
| 11/1/2000 | 6,0600 | -8,04% | 6,2900 | 6,4100 | 6,0600 | 49.003 | ,00 |
| 10/1/2000 | 6,5900 | 2,17% | 6,5400 | 6,9600 | 6,3000 | 110.497 | ,00 |
| 07/1/2000 | 6,4500 | 6,97% | 6,4900 | 6,5000 | 6,1100 | 42.037 | ,00 |
| 05/1/2000 | 6,0300 | -8,08% | 6,0300 | 6,0300 | 6,0300 | 15.085 | ,00 |
| 04/1/2000 | 6,5600 | -7,08% | 7,1800 | 7,1800 | 6,5000 | 57.122 | ,00 |
| 03/1/2000 | 7,0600 | 7,95% | 6,9600 | 7,0600 | 6,9600 | 49.099 | ,00 |
| 30/12/1999 | 6,5400 | 2,19% | 6,7100 | 6,9100 | 6,1100 | 82.152 | ,00 |
| 29/12/1999 | 6,4000 | 7,93% | 6,3300 | 6,4000 | 6,2000 | 68.220 | ,00 |
| 28/12/1999 | 5,9300 | 8,01% | 5,7100 | 5,9300 | 5,6800 | 50.684 | ,00 |
| 27/12/1999 | 5,4900 | 7,65% | 4,6900 | 5,5000 | 4,6900 | 42.037 | ,00 |
| 24/12/1999 | 5,1000 | -8,11% | 5,1100 | 5,1100 | 5,1000 | 9.752 | ,00 |
| 23/12/1999 | 5,5500 | -7,96% | 5,5500 | 5,7900 | 5,5500 | 29.209 | ,00 |
| 22/12/1999 | 6,0300 | -7,94% | 6,0300 | 6,8300 | 6,0300 | 68.604 | ,00 |
| 21/12/1999 | 6,5500 | -8,01% | 6,7200 | 6,7800 | 6,5500 | 19.745 | ,00 |
| 20/12/1999 | 7,1200 | -7,77% | 7,5100 | 7,7200 | 7,1000 | 46.841 | ,00 |
| 17/12/1999 | 7,7200 | -6,65% | 7,6100 | 8,9100 | 7,6100 | 132.644 | ,00 |
| 16/12/1999 | 8,2700 | -8,01% | 8,3700 | 8,4600 | 8,2700 | 40.307 | ,00 |
| 15/12/1999 | 8,9900 | -7,98% | 9,2900 | 9,4700 | 8,9900 | 83.065 | ,00 |
| 14/12/1999 | 9,7700 | -3,74% | 9,8300 | 10,3100 | 9,3400 | 47.225 | ,00 |
| 13/12/1999 | 10,1500 | 4,86% | 9,7700 | 10,3200 | 9,4700 | 154.408 | ,00 |
| 10/12/1999 | 9,6800 | 2,11% | 8,7300 | 9,8300 | 8,7200 | 187.172 | ,00 |
| 09/12/1999 | 9,4800 | -7,96% | 9,8300 | 9,8300 | 9,4800 | 33.677 | ,00 |
| 08/12/1999 | 10,3000 | -8,04% | 11,1200 | 11,1200 | 10,3000 | 144.799 | ,00 |
| 07/12/1999 | 11,2000 | 7,07% | 11,2900 | 11,2900 | 10,4600 | 558.059 | ,00 |
| 06/12/1999 | 10,4600 | 8,06% | 10,4600 | 10,4600 | 10,4600 | 85.275 | ,00 |
| 03/12/1999 | 9,6800 | 7,92% | 9,3500 | 9,6800 | 9,3400 | 305.741 | ,00 |
| 02/12/1999 | 8,9700 | 7,94% | 8,4300 | 8,9700 | 8,4300 | 287.821 | ,00 |
| 01/12/1999 | 8,3100 | 0,73% | 8,2500 | 8,5500 | 8,0500 | 59.140 | ,00 |
| 30/11/1999 | 8,2500 | 0,86% | 8,3600 | 8,3600 | 7,5500 | 41.844 | ,00 |
| 29/11/1999 | 8,1800 | 3,41% | 8,2400 | 8,3800 | 8,0600 | 69.180 | ,00 |
| 26/11/1999 | 7,9100 | -0,38% | 7,9400 | 7,9400 | 7,5700 | 16.190 | ,00 |
| 25/11/1999 | 7,9400 | -1,12% | 7,8200 | 7,9900 | 7,4800 | 34.446 | ,00 |
| 24/11/1999 | 8,0300 | -5,42% | 8,4900 | 8,4900 | 7,8100 | 58.803 | ,00 |
| 23/11/1999 | 8,4900 | -3,74% | 8,8200 | 8,8200 | 8,1300 | 29.209 | ,00 |
| 22/11/1999 | 8,8200 | 3,16% | 8,7300 | 8,8900 | 8,5500 | 50.924 | ,00 |
| 19/11/1999 | 8,5500 | 7,01% | 8,2100 | 8,5500 | 7,6400 | 115.878 | ,00 |
| 18/11/1999 | 7,9900 | 5,83% | 7,6500 | 8,0000 | 7,6500 | 53.615 | ,00 |
| 17/11/1999 | 7,5500 | 8,01% | 7,2600 | 7,5500 | 7,0900 | 193.802 | ,00 |
| 16/11/1999 | 6,9900 | -3,59% | 6,8700 | 7,3300 | 6,6700 | 12.250 | ,00 |
| 15/11/1999 | 7,2500 | -1,09% | 7,3300 | 7,3900 | 7,2100 | 15.133 | ,00 |
| 12/11/1999 | 7,3300 | 0,83% | 7,3300 | 7,3300 | 6,6900 | 24.021 | ,00 |
| 11/11/1999 | 7,2700 | -3,20% | 7,4900 | 7,4900 | 6,9200 | 23.204 | ,00 |
| 10/11/1999 | 7,5100 | 3,59% | 7,8100 | 7,8100 | 7,4200 | 106.221 | ,00 |
| 09/11/1999 | 7,2500 | 8,05% | 6,7100 | 7,2500 | 6,6600 | 136.488 | ,00 |
| 08/11/1999 | 6,7100 | 3,07% | 6,5400 | 6,7200 | 6,5400 | 32.908 | ,00 |
| 05/11/1999 | 6,5100 | 1,56% | 6,5400 | 6,5400 | 6,4200 | 22.291 | ,00 |
| 04/11/1999 | 6,4100 | 3,39% | 6,2800 | 6,4400 | 6,1700 | 31.755 | ,00 |
| 03/11/1999 | 6,2000 | -1,43% | 6,2900 | 6,2900 | 5,9800 | 10.857 | ,00 |
| 02/11/1999 | 6,2900 | -0,63% | 6,5600 | 6,5600 | 5,8500 | 27.240 | ,00 |
| 01/11/1999 | 6,3300 | 4,11% | 6,4100 | 6,4700 | 6,2400 | 22.435 | ,00 |
| 29/10/1999 | 6,0800 | 3,23% | 5,4500 | 6,2300 | 5,4500 | 34.686 | ,00 |
| 27/10/1999 | 5,8900 | -7,97% | 6,4000 | 6,4000 | 5,8900 | 28.729 | ,00 |
| 26/10/1999 | 6,4000 | -2,44% | 6,2600 | 6,5500 | 6,0500 | 8.167 | ,00 |
| 25/10/1999 | 6,5600 | -1,20% | 6,7800 | 6,8400 | 6,3500 | 22.724 | ,00 |
| 22/10/1999 | 6,6400 | -2,92% | 6,8400 | 6,8400 | 6,3000 | 35.022 | ,00 |
| 21/10/1999 | 6,8400 | -0,29% | 7,0800 | 7,0800 | 6,3500 | 18.976 | ,00 |
| 20/10/1999 | 6,8600 | 8,03% | 6,8600 | 6,8600 | 6,5400 | 75.378 | ,00 |
| 19/10/1999 | 6,3500 | -2,91% | 6,9000 | 6,9000 | 6,2900 | 32.092 | ,00 |
| 18/10/1999 | 6,5400 | 0,15% | 6,5300 | 6,8400 | 6,0100 | 54.816 | ,00 |
| 15/10/1999 | 6,5300 | 6,35% | 5,8600 | 6,6300 | 5,8600 | 60.052 | ,00 |
| 14/10/1999 | 6,1400 | -7,39% | 6,1200 | 6,8100 | 6,1200 | 57.074 | ,00 |
| 13/10/1999 | 6,6300 | -2,93% | 6,7200 | 6,7500 | 6,2900 | 36.223 | ,00 |
| 12/10/1999 | 6,8300 | 2,55% | 7,1400 | 7,1400 | 6,3200 | 33.101 | ,00 |
| 11/10/1999 | 6,6600 | 0,00% | 6,1300 | 6,8100 | 6,1300 | 79.510 | ,00 |
| 08/10/1999 | 6,6600 | -2,20% | 6,7100 | 6,7100 | 6,2700 | 26.279 | ,00 |
| 07/10/1999 | 6,8100 | -0,29% | 6,8400 | 6,8700 | 6,6600 | 44.343 | ,00 |
| 06/10/1999 | 6,8300 | 4,27% | 6,2500 | 6,9800 | 6,2500 | 66.971 | ,00 |
| 05/10/1999 | 6,5500 | 8,09% | 6,3700 | 6,5500 | 6,3700 | 85.899 | ,00 |
| 04/10/1999 | 6,0600 | 8,02% | 5,7700 | 6,0600 | 5,6100 | 59.812 | ,00 |
| 01/10/1999 | 5,6100 | 0,90% | 5,6400 | 5,8300 | 5,1400 | 36.512 | ,00 |
| 30/9/1999 | 5,5600 | 4,12% | 5,3400 | 5,5600 | 4,9800 | 35.407 | ,00 |
| 29/9/1999 | 5,3400 | 5,33% | 4,6800 | 5,4400 | 4,6600 | 32.908 | ,00 |
| 28/9/1999 | 5,0700 | -7,99% | 5,0700 | 5,0700 | 5,0700 | 18.400 | ,00 |
| 27/9/1999 | 5,5100 | -7,86% | 6,1700 | 6,1700 | 5,5100 | 25.558 | ,00 |
| 24/9/1999 | 5,9800 | -8,00% | 5,9800 | 5,9800 | 5,9800 | 44.823 | ,00 |
| 23/9/1999 | 6,5000 | -2,40% | 6,1200 | 6,6500 | 6,1200 | 82.056 | ,00 |
| 22/9/1999 | 6,6600 | -4,45% | 6,4100 | 7,3200 | 6,4100 | 32.476 | ,00 |
| 21/9/1999 | 6,9700 | -7,93% | 7,5700 | 7,5700 | 6,9700 | 16.622 | ,00 |
| 20/9/1999 | 7,5700 | -7,57% | 8,5500 | 8,5500 | 7,5400 | 52.125 | ,00 |
| 17/9/1999 | 8,1900 | 7,91% | 8,1900 | 8,1900 | 8,1900 | 134.950 | ,00 |
| 16/9/1999 | 7,5900 | 8,12% | 7,2700 | 7,5900 | 6,5100 | 165.986 | ,00 |
| 15/9/1999 | 7,0200 | 0,43% | 7,2700 | 7,3200 | 7,0200 | 57.842 | ,00 |
| 14/9/1999 | 6,9900 | 0,43% | 7,2700 | 7,4500 | 6,6000 | 96.372 | ,00 |
| 13/9/1999 | 6,9600 | -0,14% | 7,2400 | 7,3200 | 6,9100 | 71.967 | ,00 |
| 10/9/1999 | 6,9700 | -2,38% | 6,5700 | 7,0200 | 6,5700 | 33.725 | ,00 |
| 07/9/1999 | 7,1400 | 7,69% | 7,0700 | 7,1600 | 6,8100 | 137.881 | ,00 |
| 06/9/1999 | 6,6300 | 3,59% | 6,9100 | 6,9200 | 6,4800 | 92.433 | ,00 |
| 03/9/1999 | 6,4000 | 7,93% | 5,8700 | 6,4000 | 5,8700 | 87.100 | ,00 |
| 02/9/1999 | 5,9300 | -2,79% | 6,1100 | 6,2200 | 5,9300 | 51.789 | ,00 |
| 01/9/1999 | 6,1000 | 2,87% | 6,1100 | 6,1700 | 5,8100 | 77.732 | ,00 |
| 31/8/1999 | 5,9300 | -6,17% | 6,3800 | 6,3800 | 5,9300 | 73.696 | ,00 |
| 30/8/1999 | 6,3200 | 1,12% | 6,4100 | 6,4100 | 6,1400 | 44.775 | ,00 |
| 27/8/1999 | 6,2500 | -1,88% | 6,4100 | 6,5400 | 5,9800 | 97.622 | ,00 |
| 26/8/1999 | 6,3700 | 3,07% | 6,1000 | 6,4000 | 5,6900 | 86.620 | ,00 |
| 25/8/1999 | 6,1800 | -8,04% | 6,2000 | 6,3200 | 6,1800 | 85.323 | ,00 |
| 24/8/1999 | 6,7200 | -7,69% | 7,3300 | 7,5200 | 6,7200 | 69.277 | ,00 |
| 23/8/1999 | 7,2800 | 1,25% | 7,4800 | 7,6300 | 7,2800 | 40.019 | ,00 |
| 20/8/1999 | 7,1900 | 8,12% | 6,6900 | 7,1900 | 6,2400 | 134.614 | ,00 |
| 19/8/1999 | 6,6500 | 0,91% | 6,3200 | 6,6600 | 6,3200 | 59.236 | ,00 |
| 18/8/1999 | 6,5900 | 2,33% | 6,6300 | 6,7000 | 6,2700 | 110.449 | ,00 |
| 17/8/1999 | 6,4400 | -0,46% | 6,0500 | 6,5400 | 6,0500 | 95.412 | ,00 |
| 16/8/1999 | 6,4700 | 3,85% | 6,4100 | 6,5400 | 5,7500 | 91.953 | ,00 |
| 13/8/1999 | 6,2300 | 2,13% | 5,6600 | 6,2900 | 5,6600 | 157.098 | ,00 |
| 12/8/1999 | 6,1000 | -7,99% | 6,1400 | 6,1400 | 6,1000 | 41.460 | ,00 |
| 11/8/1999 | 6,6300 | -7,40% | 7,1400 | 7,1400 | 6,5900 | 69.084 | ,00 |
| 10/8/1999 | 7,1600 | 0,00% | 7,3900 | 7,3900 | 6,9300 | 88.638 | ,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.% |
|---|