| 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
ΦΙΕΡΑΤΕΞ ΑΦΟΙ ΑΝΕΖΟΥΛΑΚΗ Α.Ε. (ΦΙΕΡ)
0,3590 €
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 |
|---|---|---|---|---|---|---|---|
| 04/10/2000 | 6,4300 | -1,68% | 6,5400 | 6,5400 | 6,3200 | 33.989 | ,00 |
| 03/10/2000 | 6,5400 | -2,53% | 6,7100 | 6,7500 | 6,4900 | 25.635 | ,00 |
| 02/10/2000 | 6,7100 | -0,59% | 6,7500 | 6,8400 | 6,6500 | 16.200 | ,00 |
| 29/9/2000 | 6,7500 | 1,50% | 6,6300 | 7,1000 | 6,6300 | 28.715 | ,00 |
| 28/9/2000 | 6,6500 | -0,45% | 6,5400 | 6,7200 | 6,5400 | 18.415 | ,00 |
| 27/9/2000 | 6,6800 | -2,91% | 6,7500 | 6,8700 | 6,6000 | 18.820 | ,00 |
| 26/9/2000 | 6,8800 | -0,29% | 6,9000 | 6,9600 | 6,7900 | 16.470 | ,00 |
| 25/9/2000 | 6,9000 | 0,29% | 6,9000 | 7,0300 | 6,8100 | 30.455 | ,00 |
| 22/9/2000 | 6,8800 | -1,29% | 6,7500 | 7,0400 | 6,7500 | 22.860 | ,00 |
| 21/9/2000 | 6,9700 | -2,92% | 7,1800 | 7,1800 | 6,9000 | 34.440 | ,00 |
| 20/9/2000 | 7,1800 | -3,49% | 7,6200 | 7,7600 | 7,1300 | 64.060 | ,00 |
| 19/9/2000 | 7,4400 | 5,68% | 7,0400 | 7,8800 | 6,8100 | 1.199.345 | ,00 |
| 18/9/2000 | 7,0400 | -1,95% | 6,9000 | 7,1300 | 6,8400 | 28.840 | ,00 |
| 15/9/2000 | 7,1800 | -3,62% | 7,6200 | 7,6700 | 7,0900 | 66.735 | ,00 |
| 14/9/2000 | 7,4500 | 4,05% | 7,1600 | 7,4800 | 7,0100 | 56.965 | ,00 |
| 13/9/2000 | 7,1600 | -0,97% | 7,2300 | 7,5400 | 7,0400 | 36.315 | ,00 |
| 12/9/2000 | 7,2300 | -7,19% | 7,4000 | 7,7200 | 7,1300 | 49.070 | ,00 |
| 11/9/2000 | 7,7900 | -5,23% | 8,2200 | 8,6300 | 7,6300 | 62.628 | ,00 |
| 08/9/2000 | 8,2200 | 4,31% | 7,8800 | 8,4700 | 7,8800 | 100.585 | ,00 |
| 07/9/2000 | 7,8800 | 1,94% | 7,7300 | 8,1100 | 7,6200 | 78.306 | ,00 |
| 06/9/2000 | 7,7300 | 3,76% | 7,2600 | 7,8700 | 7,2600 | 65.475 | ,00 |
| 05/9/2000 | 7,4500 | 6,89% | 6,9700 | 7,7800 | 6,9700 | 62.024 | ,00 |
| 04/9/2000 | 6,9700 | -3,60% | 7,2300 | 7,2300 | 6,7600 | 13.095 | ,00 |
| 01/9/2000 | 7,2300 | 0,00% | 7,2300 | 7,4800 | 7,0600 | 61.397 | ,00 |
| 31/8/2000 | 7,2300 | 3,73% | 6,9800 | 7,3800 | 6,7600 | 78.425 | ,00 |
| 30/8/2000 | 6,9700 | -4,39% | 7,3400 | 7,3400 | 6,7900 | 14.129 | ,00 |
| 29/8/2000 | 7,2900 | -2,54% | 7,5400 | 7,7000 | 7,0900 | 35.235 | ,00 |
| 28/8/2000 | 7,4800 | -4,23% | 7,6300 | 7,6900 | 7,2800 | 43.950 | ,00 |
| 25/8/2000 | 7,8100 | -0,76% | 8,1300 | 8,1300 | 7,6300 | 21.680 | ,00 |
| 24/8/2000 | 7,8700 | -0,51% | 7,9200 | 8,0100 | 7,7200 | 10.940 | ,00 |
| 23/8/2000 | 7,9100 | -0,13% | 7,8100 | 8,0400 | 7,6900 | 33.985 | ,00 |
| 22/8/2000 | 7,9200 | -0,25% | 7,7800 | 8,0100 | 7,6600 | 7.939 | ,00 |
| 21/8/2000 | 7,9400 | -4,11% | 8,2800 | 8,2800 | 7,7900 | 15.500 | ,00 |
| 18/8/2000 | 8,2800 | 7,12% | 7,7300 | 8,4200 | 7,7300 | 48.010 | ,00 |
| 17/8/2000 | 7,7300 | -1,40% | 7,5100 | 7,8400 | 7,4200 | 22.585 | ,00 |
| 16/8/2000 | 7,8400 | -7,87% | 8,3600 | 8,3600 | 7,7000 | 39.963 | ,00 |
| 14/8/2000 | 8,5100 | 4,29% | 8,3300 | 8,6400 | 8,2800 | 37.585 | ,00 |
| 11/8/2000 | 8,1600 | 7,51% | 7,3700 | 8,3200 | 7,3700 | 45.751 | ,00 |
| 10/8/2000 | 7,5900 | -7,10% | 8,1900 | 8,1900 | 7,3400 | 42.054 | ,00 |
| 09/8/2000 | 8,1700 | -6,09% | 8,8300 | 8,8300 | 7,6700 | 53.445 | ,00 |
| 08/8/2000 | 8,7000 | 0,46% | 8,6900 | 8,9200 | 8,5300 | 44.260 | ,00 |
| 07/8/2000 | 8,6600 | -4,52% | 8,8900 | 9,0700 | 8,6100 | 42.440 | ,00 |
| 04/8/2000 | 9,0700 | -1,31% | 9,0200 | 9,3300 | 8,8300 | 78.450 | ,00 |
| 03/8/2000 | 9,1900 | 0,33% | 9,1100 | 9,4500 | 9,0700 | 70.155 | ,00 |
| 02/8/2000 | 9,1600 | 5,29% | 8,5800 | 9,4200 | 8,5800 | 84.785 | ,00 |
| 01/8/2000 | 8,7000 | 0,81% | 8,6300 | 8,8600 | 8,5800 | 23.795 | ,00 |
| 31/7/2000 | 8,6300 | -3,90% | 8,9800 | 9,2300 | 8,1000 | 86.330 | ,00 |
| 28/7/2000 | 8,9800 | 0,79% | 8,9200 | 9,0700 | 8,7300 | 22.385 | ,00 |
| 27/7/2000 | 8,9100 | -0,11% | 8,9200 | 9,1000 | 8,7500 | 18.070 | ,00 |
| 26/7/2000 | 8,9200 | -2,41% | 9,1400 | 9,6300 | 8,6900 | 17.635 | ,00 |
| 25/7/2000 | 9,1400 | -2,04% | 9,4900 | 9,4900 | 8,9700 | 11.670 | ,00 |
| 24/7/2000 | 9,3300 | -2,91% | 9,6800 | 9,6800 | 9,2700 | 7.490 | ,00 |
| 21/7/2000 | 9,6100 | -0,72% | 9,9000 | 9,9000 | 9,4800 | 10.465 | ,00 |
| 20/7/2000 | 9,6800 | 1,36% | 9,6800 | 9,8000 | 9,3200 | 17.255 | ,00 |
| 19/7/2000 | 9,5500 | -5,63% | 10,1200 | 10,1200 | 9,4400 | 13.495 | ,00 |
| 18/7/2000 | 10,1200 | -1,17% | 10,2400 | 10,5500 | 10,0100 | 22.065 | ,00 |
| 17/7/2000 | 10,2400 | 2,30% | 10,2400 | 10,3200 | 10,0100 | 23.525 | ,00 |
| 14/7/2000 | 10,0100 | 3,95% | 9,7600 | 10,1200 | 9,2400 | 25.555 | ,00 |
| 13/7/2000 | 9,6300 | -1,33% | 9,6600 | 9,9000 | 8,7900 | 13.340 | ,00 |
| 12/7/2000 | 9,7600 | -3,08% | 10,0700 | 10,1200 | 9,7300 | 20.925 | ,00 |
| 11/7/2000 | 10,0700 | 1,41% | 9,9300 | 10,2700 | 9,7300 | 28.065 | ,00 |
| 10/7/2000 | 9,9300 | 0,10% | 10,0400 | 10,1700 | 9,6400 | 20.390 | ,00 |
| 07/7/2000 | 9,9200 | -2,55% | 10,1800 | 10,4000 | 9,6800 | 22.275 | ,00 |
| 06/7/2000 | 10,1800 | -5,39% | 10,7600 | 10,9300 | 9,6800 | 37.935 | ,00 |
| 05/7/2000 | 10,7600 | 4,57% | 10,4000 | 10,8600 | 9,9800 | 65.985 | ,00 |
| 04/7/2000 | 10,2900 | -0,29% | 10,5900 | 10,5900 | 9,9800 | 16.085 | ,00 |
| 03/7/2000 | 10,3200 | -1,34% | 10,6200 | 10,6200 | 10,0500 | 23.120 | ,00 |
| 30/6/2000 | 10,4600 | 3,16% | 10,3000 | 10,6200 | 9,9500 | 49.355 | ,00 |
| 29/6/2000 | 10,1400 | -1,74% | 10,2100 | 10,4500 | 9,8900 | 37.240 | ,00 |
| 28/6/2000 | 10,3200 | -1,81% | 10,6500 | 10,9500 | 9,7700 | 77.567 | ,00 |
| 27/6/2000 | 10,5100 | 10,05% | 9,2900 | 10,5100 | 9,2900 | 84.800 | ,00 |
| 26/6/2000 | 9,5500 | -9,13% | 10,5100 | 10,7000 | 9,4600 | 63.829 | ,00 |
| 23/6/2000 | 10,5100 | -1,78% | 10,7000 | 11,0200 | 10,4200 | 39.795 | ,00 |
| 22/6/2000 | 10,7000 | -1,02% | 10,7400 | 11,1100 | 10,5400 | 28.295 | ,00 |
| 21/6/2000 | 10,8100 | -1,28% | 11,2100 | 11,3000 | 10,4200 | 34.473 | ,00 |
| 20/6/2000 | 10,9500 | -5,28% | 11,6800 | 11,6800 | 10,8900 | 29.600 | ,00 |
| 16/6/2000 | 11,5600 | -2,61% | 11,8700 | 11,9100 | 11,4500 | 25.320 | ,00 |
| 15/6/2000 | 11,8700 | 0,00% | 12,3000 | 12,3000 | 11,8700 | 47.765 | ,00 |
| 14/6/2000 | 11,8700 | 7,03% | 10,8100 | 11,9100 | 10,8100 | 52.975 | ,00 |
| 13/6/2000 | 11,0900 | -1,60% | 11,2700 | 11,7100 | 10,8600 | 39.945 | ,00 |
| 12/6/2000 | 11,2700 | -1,31% | 12,1500 | 12,1500 | 11,0100 | 30.255 | ,00 |
| 09/6/2000 | 11,4200 | 1,96% | 11,4500 | 11,6800 | 11,2700 | 44.400 | ,00 |
| 08/6/2000 | 11,2000 | 5,86% | 9,9800 | 11,4300 | 9,9800 | 55.225 | ,00 |
| 07/6/2000 | 10,5800 | -9,11% | 11,5800 | 11,6900 | 10,4800 | 74.365 | ,00 |
| 06/6/2000 | 11,6400 | -2,68% | 12,0900 | 12,0900 | 11,5900 | 58.630 | ,00 |
| 05/6/2000 | 11,9600 | -4,70% | 12,1800 | 12,4700 | 11,8900 | 32.420 | ,00 |
| 02/6/2000 | 12,5500 | 0,72% | 12,4700 | 12,8500 | 12,1800 | 52.013 | ,00 |
| 01/6/2000 | 12,4600 | -0,08% | 12,5600 | 12,5600 | 12,1800 | 55.125 | ,00 |
| 31/5/2000 | 12,4700 | 1,14% | 12,7500 | 13,1500 | 12,3800 | 97.875 | ,00 |
| 30/5/2000 | 12,3300 | 2,24% | 11,7400 | 12,9100 | 11,4600 | 124.305 | ,00 |
| 29/5/2000 | 12,0600 | -6,15% | 13,0000 | 13,3200 | 12,0200 | 40.065 | ,00 |
| 26/5/2000 | 12,8500 | 2,55% | 13,1300 | 13,6500 | 12,6200 | 223.825 | ,00 |
| 25/5/2000 | 12,5300 | 9,91% | 11,6200 | 12,5300 | 11,6200 | 110.730 | ,00 |
| 24/5/2000 | 11,4000 | -9,74% | 12,3300 | 12,5600 | 11,3700 | 64.305 | ,00 |
| 23/5/2000 | 12,6300 | -5,32% | 12,6200 | 13,8200 | 12,1800 | 93.546 | ,00 |
| 22/5/2000 | 13,3400 | -9,80% | 14,4400 | 15,2300 | 13,3200 | 136.264 | ,00 |
| 19/5/2000 | 14,7900 | 0,68% | 15,2600 | 15,4100 | 14,2600 | 214.370 | ,00 |
| 18/5/2000 | 14,6900 | 4,63% | 14,0900 | 15,0800 | 13,9400 | 296.925 | ,00 |
| 17/5/2000 | 14,0400 | 2,26% | 13,7800 | 14,6400 | 13,4100 | 250.077 | ,00 |
| 16/5/2000 | 13,7300 | 9,93% | 13,4400 | 13,7300 | 12,9400 | 271.125 | ,00 |
| 15/5/2000 | 12,4900 | 9,95% | 11,7100 | 12,4900 | 11,7100 | 161.507 | ,00 |
| 12/5/2000 | 11,3600 | 2,81% | 11,3000 | 11,7400 | 11,1500 | 75.264 | ,00 |
| 11/5/2000 | 11,0500 | 1,75% | 10,8600 | 11,3600 | 10,6800 | 88.990 | ,00 |
| 10/5/2000 | 10,8600 | 4,73% | 10,0400 | 11,0100 | 10,0400 | 51.070 | ,00 |
| 09/5/2000 | 10,3700 | -1,71% | 10,5600 | 10,9000 | 9,8000 | 65.095 | ,00 |
| 08/5/2000 | 10,5500 | 5,29% | 10,1800 | 10,9500 | 10,1500 | 112.330 | ,00 |
| 05/5/2000 | 10,0200 | 9,99% | 9,1100 | 10,0200 | 9,1100 | 79.590 | ,00 |
| 04/5/2000 | 9,1100 | 1,33% | 8,8200 | 9,3000 | 8,6600 | 30.935 | ,00 |
| 03/5/2000 | 8,9900 | -2,28% | 9,2000 | 9,4500 | 8,8200 | 34.705 | ,00 |
| 02/5/2000 | 9,2000 | 6,11% | 8,6700 | 9,4500 | 8,6000 | 36.400 | ,00 |
| 27/4/2000 | 8,6700 | 0,70% | 8,8000 | 8,8000 | 8,1300 | 32.862 | ,00 |
| 26/4/2000 | 8,6100 | -7,72% | 9,1900 | 9,6600 | 8,4100 | 78.415 | ,00 |
| 25/4/2000 | 9,3300 | -9,59% | 9,7000 | 9,9800 | 9,2900 | 39.880 | ,00 |
| 24/4/2000 | 10,3200 | -5,49% | 11,1500 | 11,2100 | 10,0400 | 40.040 | ,00 |
| 21/4/2000 | 10,9200 | 0,46% | 10,4500 | 11,1200 | 10,4500 | 33.205 | ,00 |
| 20/4/2000 | 10,8700 | -2,16% | 11,2800 | 11,4200 | 10,4200 | 55.795 | ,00 |
| 19/4/2000 | 11,1100 | 6,52% | 10,3000 | 11,1500 | 9,3900 | 109.695 | ,00 |
| 18/4/2000 | 10,4300 | -8,75% | 12,4100 | 12,4400 | 10,3400 | 36.390 | ,00 |
| 17/4/2000 | 11,4300 | -9,93% | 11,4300 | 11,5900 | 11,4300 | 18.000 | ,00 |
| 14/4/2000 | 12,6900 | -9,62% | 12,8000 | 13,0600 | 12,6500 | 46.289 | ,00 |
| 13/4/2000 | 14,0400 | -5,52% | 14,7000 | 15,7000 | 13,5600 | 114.725 | ,00 |
| 12/4/2000 | 14,8600 | 8,86% | 13,6200 | 15,0100 | 13,5000 | 85.905 | ,00 |
| 11/4/2000 | 13,6500 | 2,79% | 13,1800 | 13,7600 | 12,5000 | 33.975 | ,00 |
| 10/4/2000 | 13,2800 | -3,21% | 14,1700 | 14,2300 | 12,3600 | 18.345 | ,00 |
| 07/4/2000 | 13,7200 | 6,77% | 12,8500 | 14,0000 | 12,8000 | 30.050 | ,00 |
| 06/4/2000 | 12,8500 | 0,23% | 12,8200 | 13,1300 | 12,5000 | 16.725 | ,00 |
| 05/4/2000 | 12,8200 | -1,38% | 12,6200 | 13,3200 | 12,5000 | 26.775 | ,00 |
| 04/4/2000 | 13,0000 | 0,23% | 12,4900 | 13,2100 | 12,4900 | 32.290 | ,00 |
| 03/4/2000 | 12,9700 | -0,46% | 13,9400 | 13,9400 | 12,7100 | 9.123 | ,00 |
| 31/3/2000 | 13,0300 | -1,44% | 12,5200 | 14,0100 | 12,5200 | 39.210 | ,00 |
| 30/3/2000 | 13,2200 | -2,29% | 13,5300 | 14,1200 | 12,4900 | 59.535 | ,00 |
| 29/3/2000 | 13,5300 | 9,91% | 12,2400 | 13,5300 | 12,2400 | 52.200 | ,00 |
| 28/3/2000 | 12,3100 | -6,81% | 12,0300 | 13,1800 | 11,8900 | 52.050 | ,00 |
| 27/3/2000 | 13,2100 | -4,14% | 13,2100 | 14,5900 | 12,9700 | 30.155 | ,00 |
| 24/3/2000 | 13,7800 | -0,07% | 12,9400 | 14,3400 | 12,9400 | 38.676 | ,00 |
| 23/3/2000 | 13,7900 | -9,63% | 15,2600 | 15,2600 | 13,7300 | 64.435 | ,00 |
| 22/3/2000 | 15,2600 | -2,99% | 15,4100 | 16,6100 | 14,9400 | 88.550 | ,00 |
| 21/3/2000 | 15,7300 | 2,61% | 16,1400 | 16,6400 | 14,8200 | 134.580 | ,00 |
| 20/3/2000 | 15,3300 | 9,97% | 14,6100 | 15,3300 | 14,4800 | 72.355 | ,00 |
| 17/3/2000 | 13,9400 | 9,94% | 13,7300 | 13,9400 | 13,1800 | 94.780 | ,00 |
| 16/3/2000 | 12,6800 | 9,97% | 12,1800 | 12,6800 | 11,5900 | 61.035 | ,00 |
| 15/3/2000 | 11,5300 | -8,20% | 11,3900 | 12,3000 | 11,3100 | 55.239 | ,00 |
| 14/3/2000 | 12,5600 | -9,96% | 14,5900 | 14,5900 | 12,5600 | 25.995 | ,00 |
| 10/3/2000 | 13,9500 | 1,16% | 14,6400 | 14,9100 | 12,6800 | 70.790 | ,00 |
| 09/3/2000 | 13,7900 | -8,86% | 15,5400 | 16,4300 | 13,6200 | 43.150 | ,00 |
| 08/3/2000 | 15,1300 | -9,94% | 15,1400 | 16,4900 | 15,1300 | 50.505 | ,00 |
| 07/3/2000 | 16,8000 | -9,97% | 18,7400 | 18,7400 | 16,8000 | 36.055 | ,00 |
| 06/3/2000 | 18,6600 | 0,21% | 19,9000 | 19,9000 | 17,9300 | 90.925 | ,00 |
| 03/3/2000 | 18,6200 | 9,98% | 17,1700 | 18,6200 | 17,1700 | 119.305 | ,00 |
| 02/3/2000 | 16,9300 | 6,08% | 16,2600 | 17,1700 | 16,1400 | 72.112 | ,00 |
| 01/3/2000 | 15,9600 | -1,66% | 16,2300 | 16,2600 | 15,2800 | 38.220 | ,00 |
| 29/2/2000 | 16,2300 | -8,56% | 18,4600 | 18,4600 | 16,1100 | 40.960 | ,00 |
| 28/2/2000 | 17,7500 | -9,72% | 19,3700 | 20,1300 | 17,7000 | 48.682 | ,00 |
| 25/2/2000 | 19,6600 | -0,76% | 19,8100 | 20,4000 | 19,5500 | 59.015 | ,00 |
| 24/2/2000 | 19,8100 | -2,22% | 20,2600 | 20,5400 | 19,2800 | 63.025 | ,00 |
| 23/2/2000 | 20,2600 | -4,79% | 21,2800 | 21,4200 | 19,9600 | 32.565 | ,00 |
| 22/2/2000 | 21,2800 | -8,20% | 22,9200 | 23,4800 | 20,9000 | 24.886 | ,00 |
| 21/2/2000 | 23,1800 | -4,45% | 24,2600 | 24,3600 | 23,1000 | 24.634 | ,00 |
| 18/2/2000 | 24,2600 | 0,08% | 24,2400 | 24,9000 | 24,0400 | 32.215 | ,00 |
| 17/2/2000 | 24,2400 | -0,78% | 24,4300 | 25,1500 | 24,0200 | 31.420 | ,00 |
| 16/2/2000 | 24,4300 | -0,85% | 24,1200 | 25,2700 | 24,0800 | 48.235 | ,00 |
| 15/2/2000 | 24,6400 | -3,56% | 26,3800 | 26,3800 | 24,3000 | 33.460 | ,00 |
| 14/2/2000 | 25,5500 | -0,12% | 25,5800 | 26,5900 | 25,3000 | 18.675 | ,00 |
| 11/2/2000 | 25,5800 | -1,69% | 26,0200 | 26,4100 | 25,0300 | 25.025 | ,00 |
| 10/2/2000 | 26,0200 | -3,84% | 24,9700 | 27,5600 | 24,9700 | 40.900 | ,00 |
| 09/2/2000 | 27,0600 | -7,36% | 29,2100 | 29,7600 | 26,7400 | 74.990 | ,00 |
| 08/2/2000 | 29,2100 | 2,10% | 29,6100 | 30,8100 | 28,1700 | 133.045 | ,00 |
| 07/2/2000 | 28,6100 | 9,95% | 26,2700 | 28,6100 | 26,2700 | 99.665 | ,00 |
| 04/2/2000 | 26,0200 | 2,32% | 25,6800 | 26,2900 | 25,0900 | 81.320 | ,00 |
| 03/2/2000 | 25,4300 | 3,58% | 24,6700 | 25,9100 | 24,6500 | 78.650 | ,00 |
| 02/2/2000 | 24,5500 | 1,66% | 24,1500 | 24,7100 | 24,1500 | 35.520 | ,00 |
| 01/2/2000 | 24,1500 | 1,22% | 24,6200 | 24,8000 | 23,5700 | 53.600 | ,00 |
| 31/1/2000 | 23,8600 | -2,29% | 24,6500 | 24,6500 | 22,9500 | 69.143 | ,00 |
| 28/1/2000 | 24,4200 | 4,99% | 23,8600 | 24,6200 | 23,3300 | 39.485 | ,00 |
| 27/1/2000 | 23,2600 | -1,44% | 23,4900 | 23,6200 | 22,3200 | 37.890 | ,00 |
| 26/1/2000 | 23,6000 | -1,26% | 24,3900 | 24,8100 | 23,4800 | 39.950 | ,00 |
| 25/1/2000 | 23,9000 | -3,00% | 24,2100 | 24,5300 | 23,4800 | 36.620 | ,00 |
| 24/1/2000 | 24,6400 | 0,65% | 24,9400 | 25,4700 | 24,3600 | 59.980 | ,00 |
| 21/1/2000 | 24,4800 | -1,57% | 24,8700 | 25,6100 | 24,0900 | 36.960 | ,00 |
| 20/1/2000 | 24,8700 | -0,64% | 24,6800 | 25,7400 | 23,8000 | 46.680 | ,00 |
| 19/1/2000 | 25,0300 | -7,60% | 24,9400 | 26,5600 | 24,9300 | 66.415 | ,00 |
| 18/1/2000 | 27,0900 | -7,19% | 28,1900 | 28,9900 | 26,8500 | 58.965 | ,00 |
| 17/1/2000 | 29,1900 | 2,06% | 30,4600 | 30,4600 | 28,7600 | 86.145 | ,00 |
| 14/1/2000 | 28,6000 | 2,73% | 28,7900 | 28,8200 | 27,3500 | 78.855 | ,00 |
| 13/1/2000 | 27,8400 | -0,93% | 28,3200 | 28,9500 | 27,1800 | 50.415 | ,00 |
| 12/1/2000 | 28,1000 | -0,32% | 28,1700 | 29,3200 | 26,4100 | 113.730 | ,00 |
| 11/1/2000 | 28,1900 | -0,56% | 30,0200 | 30,0800 | 26,0900 | 310.925 | ,00 |
| 10/1/2000 | 28,3500 | 8,00% | 28,3500 | 28,3500 | 27,6400 | 205.955 | ,00 |
| 07/1/2000 | 26,2500 | 4,79% | 26,3800 | 26,6500 | 25,0900 | 104.495 | ,00 |
| 05/1/2000 | 25,0500 | -6,04% | 24,5500 | 25,3900 | 24,5300 | 122.495 | ,00 |
| 04/1/2000 | 26,6600 | -5,99% | 28,7000 | 28,9400 | 26,1200 | 93.372 | ,00 |
| 03/1/2000 | 28,3600 | 7,96% | 27,5900 | 28,3600 | 27,2900 | 165.985 | ,00 |
| 30/12/1999 | 26,2700 | 4,45% | 25,9700 | 26,9100 | 25,2400 | 143.675 | ,00 |
| 29/12/1999 | 25,1500 | 5,10% | 24,6500 | 25,3900 | 23,2100 | 140.200 | ,00 |
| 28/12/1999 | 23,9300 | 7,36% | 22,7300 | 24,0100 | 22,6000 | 123.945 | ,00 |
| 27/12/1999 | 22,2900 | 0,32% | 20,4400 | 23,9500 | 20,4400 | 131.815 | ,00 |
| 24/12/1999 | 22,2200 | -7,95% | 22,2200 | 22,2200 | 22,2200 | 3.870 | ,00 |
| 23/12/1999 | 24,1400 | -8,00% | 24,1400 | 24,8000 | 24,1400 | 22.320 | ,00 |
| 22/12/1999 | 26,2400 | -7,96% | 26,2400 | 27,8800 | 26,2400 | 226.205 | ,00 |
| 21/12/1999 | 28,5100 | -7,97% | 28,5100 | 28,6100 | 28,5100 | 6.005 | ,00 |
| 20/12/1999 | 30,9800 | -7,96% | 31,6900 | 34,7500 | 30,9800 | 22.760 | ,00 |
| 17/12/1999 | 33,6600 | -5,82% | 35,6600 | 36,0700 | 32,9000 | 70.975 | ,00 |
| 16/12/1999 | 35,7400 | -7,98% | 36,6800 | 38,7400 | 35,7400 | 32.390 | ,00 |
| 15/12/1999 | 38,8400 | -4,38% | 40,6200 | 41,2300 | 37,3700 | 115.151 | ,00 |
| 14/12/1999 | 40,6200 | 1,15% | 41,3100 | 41,6100 | 39,8800 | 221.363 | ,00 |
| 13/12/1999 | 40,1600 | 7,96% | 40,1600 | 40,1600 | 39,0300 | 86.601 | ,00 |
| 10/12/1999 | 37,2000 | -2,62% | 35,5100 | 39,1200 | 35,3600 | 75.440 | ,00 |
| 09/12/1999 | 38,2000 | -7,03% | 41,0900 | 41,3800 | 37,8000 | 111.638 | ,00 |
| 08/12/1999 | 41,0900 | -7,97% | 44,6500 | 44,6500 | 41,0900 | 67.004 | ,00 |
| 07/12/1999 | 44,6500 | -7,65% | 47,2900 | 48,3300 | 44,4900 | 39.722 | ,00 |
| 06/12/1999 | 48,3500 | -6,17% | 51,8900 | 52,0800 | 47,5400 | 37.545 | ,00 |
| 03/12/1999 | 51,5300 | -1,36% | 52,2400 | 52,9700 | 49,8900 | 60.111 | ,00 |
| 02/12/1999 | 52,2400 | -0,50% | 52,8200 | 53,5300 | 51,7100 | 39.891 | ,00 |
| 01/12/1999 | 52,5000 | 2,82% | 50,7700 | 52,5000 | 50,5100 | 133.435 | ,00 |
| 30/11/1999 | 51,0600 | -1,08% | 51,6500 | 52,3600 | 49,5700 | 76.625 | ,00 |
| 29/11/1999 | 51,6200 | 0,55% | 52,5300 | 52,5300 | 50,5100 | 207.142 | ,00 |
| 26/11/1999 | 51,3400 | -0,21% | 51,8900 | 52,5300 | 49,6000 | 52.313 | ,00 |
| 25/11/1999 | 51,4500 | 0,61% | 51,1400 | 53,7100 | 48,3600 | 83.100 | ,00 |
| 24/11/1999 | 51,1400 | -7,97% | 53,5600 | 53,9100 | 51,1400 | 68.380 | ,00 |
| 23/11/1999 | 55,5700 | -5,27% | 56,3500 | 58,6600 | 54,8200 | 60.196 | ,00 |
| 22/11/1999 | 58,6600 | -1,73% | 60,2800 | 60,8700 | 57,6700 | 55.169 | ,00 |
| 19/11/1999 | 59,6900 | 2,21% | 58,1100 | 59,6900 | 57,1100 | 98.475 | ,00 |
| 18/11/1999 | 58,4000 | -1,48% | 58,6900 | 59,2500 | 55,5000 | 120.135 | ,00 |
| 17/11/1999 | 59,2800 | -2,08% | 60,7500 | 61,0400 | 57,8400 | 106.350 | ,00 |
| 16/11/1999 | 60,5400 | 0,15% | 61,3100 | 61,6000 | 58,8400 | 121.483 | ,00 |
| 15/11/1999 | 60,4500 | 5,68% | 56,0800 | 61,4800 | 54,7600 | 567.320 | ,00 |
| 12/11/1999 | 57,2000 | -5,63% | 57,6700 | 61,4800 | 56,0500 | 492.530 | ,00 |
| 11/11/1999 | 60,6100 | -8,00% | 62,5100 | 65,1500 | 60,6100 | 175.900 | ,00 |
| 10/11/1999 | 65,8800 | -8,00% | 70,7300 | 71,0200 | 65,8800 | 166.920 | ,00 |
| 09/11/1999 | 71,6100 | -1,53% | 71,9000 | 73,9800 | 68,5300 | 293.760 | ,00 |
| 08/11/1999 | 72,7200 | 2,41% | 74,7800 | 75,1900 | 67,8100 | 158.570 | ,00 |
| 05/11/1999 | 71,0100 | 8,00% | 69,8500 | 71,0100 | 69,5500 | 230.680 | ,00 |
| 04/11/1999 | 65,7500 | 8,00% | 62,6300 | 65,7500 | 62,1900 | 273.090 | ,00 |
| 03/11/1999 | 60,8800 | 4,82% | 57,6700 | 62,5100 | 56,6500 | 104.230 | ,00 |
| 02/11/1999 | 58,0800 | -0,05% | 55,8200 | 58,0800 | 54,9100 | 96.580 | ,00 |
| 01/11/1999 | 58,1100 | -6,14% | 64,2700 | 64,2700 | 56,9600 | 77.510 | ,00 |
| 29/10/1999 | 61,9100 | 2,91% | 63,1000 | 63,9800 | 56,9300 | 70.690 | ,00 |
| 27/10/1999 | 60,1600 | -1,44% | 62,6300 | 64,4200 | 56,3800 | 82.344 | ,00 |
| 26/10/1999 | 61,0400 | 6,17% | 58,4000 | 62,0900 | 58,2500 | 79.474 | ,00 |
| 25/10/1999 | 57,4900 | 7,64% | 55,7600 | 57,5200 | 55,0300 | 222.575 | ,00 |
| 22/10/1999 | 53,4100 | 0,55% | 51,3600 | 54,5900 | 49,0700 | 41.207 | ,00 |
| 21/10/1999 | 53,1200 | 3,85% | 53,3500 | 53,4100 | 52,2500 | 37.787 | ,00 |
| 20/10/1999 | 51,1500 | 7,98% | 49,4400 | 51,1500 | 49,1600 | 92.114 | ,00 |
| 19/10/1999 | 47,3700 | 1,87% | 48,8000 | 48,8000 | 45,9300 | 54.056 | ,00 |
| 18/10/1999 | 46,5000 | 0,54% | 46,2500 | 48,3600 | 42,7900 | 84.824 | ,00 |
| 15/10/1999 | 46,2500 | 4,59% | 44,2200 | 46,9400 | 42,8500 | 130.627 | ,00 |
| 14/10/1999 | 44,2200 | 2,01% | 44,5100 | 45,8400 | 40,6700 | 161.691 | ,00 |
| 13/10/1999 | 43,3500 | -6,35% | 43,3500 | 43,3500 | 42,2600 | 151.926 | ,00 |
| 12/10/1999 | 46,2900 | 8,00% | 46,2900 | 46,2900 | 45,2400 | 119.058 | ,00 |
| 11/10/1999 | 42,8600 | 7,99% | 42,8600 | 42,8600 | 42,8600 | 91.092 | ,00 |
| 08/10/1999 | 39,6900 | 8,00% | 36,7500 | 39,6900 | 36,5500 | 263.013 | ,00 |
| 07/10/1999 | 36,7500 | -1,55% | 38,2200 | 38,2200 | 36,6200 | 30.554 | ,00 |
| 06/10/1999 | 37,3300 | 4,74% | 36,1000 | 37,3800 | 35,8900 | 64.569 | ,00 |
| 05/10/1999 | 35,6400 | 6,74% | 34,2900 | 35,6400 | 31,9400 | 73.545 | ,00 |
| 04/10/1999 | 33,3900 | -1,33% | 33,8400 | 34,0700 | 32,7400 | 23.556 | ,00 |
| 01/10/1999 | 33,8400 | 1,05% | 34,5200 | 34,5300 | 30,9100 | 88.100 | ,00 |
| 30/9/1999 | 33,4900 | 3,11% | 33,6100 | 33,6400 | 31,6000 | 48.648 | ,00 |
| 29/9/1999 | 32,4800 | 7,44% | 31,3600 | 32,4900 | 30,6800 | 79.190 | ,00 |
| 28/9/1999 | 30,2300 | 1,89% | 27,3100 | 30,6600 | 27,3000 | 120.827 | ,00 |
| 27/9/1999 | 29,6700 | -8,00% | 31,6000 | 31,6300 | 29,6700 | 41.975 | ,00 |
| 24/9/1999 | 32,2500 | -4,70% | 31,7000 | 33,1700 | 31,1300 | 112.424 | ,00 |
| 23/9/1999 | 33,8400 | -3,23% | 32,7400 | 34,2700 | 32,2600 | 68.511 | ,00 |
| 22/9/1999 | 34,9700 | 1,66% | 32,0400 | 35,6400 | 32,0400 | 95.150 | ,00 |
| 21/9/1999 | 34,4000 | 0,32% | 31,7000 | 34,9700 | 31,5500 | 143.369 | ,00 |
| 20/9/1999 | 34,2900 | 5,96% | 34,8300 | 34,9500 | 32,9400 | 146.660 | ,00 |
| 17/9/1999 | 32,3600 | 7,97% | 32,3500 | 32,3600 | 30,5200 | 408.022 | ,00 |
| 16/9/1999 | 29,9700 | 8,00% | 29,9700 | 29,9700 | 28,6500 | 125.432 | ,00 |
| 15/9/1999 | 27,7500 | 6,16% | 26,1200 | 27,9700 | 25,6700 | 72.933 | ,00 |
| 14/9/1999 | 26,1400 | 1,83% | 25,7900 | 26,1500 | 23,6200 | 71.099 | ,00 |
| 13/9/1999 | 25,6700 | 1,70% | 25,9400 | 26,3900 | 25,0400 | 61.929 | ,00 |
| 10/9/1999 | 25,2400 | 2,02% | 22,8100 | 25,6700 | 22,7600 | 59.730 | ,00 |
| 07/9/1999 | 24,7400 | -1,90% | 25,2200 | 25,4700 | 24,2800 | 71.893 | ,00 |
| 06/9/1999 | 25,2200 | 6,68% | 23,9100 | 25,4900 | 23,9100 | 89.570 | ,00 |
| 03/9/1999 | 23,6400 | 0,55% | 23,8700 | 23,8700 | 22,6700 | 53.175 | ,00 |
| 02/9/1999 | 23,5100 | -2,41% | 24,6700 | 24,7100 | 23,5100 | 47.633 | ,00 |
| 01/9/1999 | 24,0900 | 4,69% | 23,0100 | 24,0900 | 21,7900 | 184.356 | ,00 |
| 31/8/1999 | 23,0100 | -0,99% | 23,2400 | 23,2400 | 21,6100 | 86.422 | ,00 |
| 30/8/1999 | 23,2400 | 3,66% | 23,3500 | 23,9100 | 20,7500 | 79.762 | ,00 |
| 27/8/1999 | 22,4200 | 8,05% | 20,9800 | 22,4200 | 20,7700 | 123.975 | ,00 |
| 26/8/1999 | 20,7500 | 6,96% | 18,3900 | 20,9400 | 18,1200 | 112.736 | ,00 |
| 25/8/1999 | 19,4000 | -0,36% | 20,2500 | 20,2600 | 18,6200 | 157.144 | ,00 |
| 24/8/1999 | 19,4700 | 8,05% | 19,4700 | 19,4700 | 19,4700 | 68.745 | ,00 |
| 23/8/1999 | 18,0200 | 7,97% | 17,6600 | 18,0200 | 17,4800 | 69.759 | ,00 |
| 20/8/1999 | 16,6900 | 8,03% | 15,4500 | 16,6900 | 15,3900 | 107.013 | ,00 |
| 19/8/1999 | 15,4500 | -1,47% | 15,2300 | 15,7900 | 15,2300 | 43.991 | ,00 |
| 18/8/1999 | 15,6800 | 3,91% | 14,8900 | 15,7800 | 14,8900 | 90.702 | ,00 |
| 17/8/1999 | 15,0900 | -1,50% | 14,9600 | 15,3400 | 14,9600 | 48.089 | ,00 |
| 16/8/1999 | 15,3200 | -10,67% | 15,5200 | 15,5200 | 14,9300 | 62.514 | ,00 |
| 13/8/1999 | 17,1500 | 0,59% | 17,5100 | 17,5100 | 16,8200 | 53.518 | ,00 |
| 12/8/1999 | 17,0500 | 5,18% | 16,5400 | 17,0500 | 16,4500 | 96.669 | ,00 |
| 11/8/1999 | 16,2100 | 10,20% | 17,1000 | 17,1000 | 15,3200 | 85.415 | ,00 |
| 10/8/1999 | 14,7100 | 4,25% | 15,1100 | 15,2300 | 14,5300 | 174.991 | ,00 |
| 09/8/1999 | 14,1100 | 8,04% | 13,2400 | 14,1100 | 13,2400 | 255.612 | ,00 |
| 06/8/1999 | 13,0600 | 1,08% | 12,7500 | 13,0600 | 12,5400 | 156.533 | ,00 |
| 05/8/1999 | 12,9200 | -2,27% | 12,7700 | 13,2800 | 12,4300 | 234.384 | ,00 |
| 04/8/1999 | 13,2200 | 3,28% | 13,0500 | 13,4700 | 12,8700 | 221.558 | ,00 |
| 03/8/1999 | 12,8000 | 4,83% | 12,0700 | 12,8600 | 12,0700 | 140.950 | ,00 |
| 02/8/1999 | 12,2100 | 4,45% | 12,1400 | 12,6200 | 11,7300 | 104.932 | ,00 |
| 30/7/1999 | 11,6900 | -0,17% | 10,9000 | 12,2300 | 10,9000 | 67.743 | ,00 |
| 29/7/1999 | 11,7100 | 0,00% | 11,9600 | 11,9600 | 11,0100 | 74.260 | ,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.% |
|---|