| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΦΙΝΤΕΞΠΟΡΤ (ΦΙΝΤΟ)
0,3280 €
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 |
|---|---|---|---|---|---|---|---|
| 21/6/2001 | 2,5800 | 0,00% | 2,5600 | 2,5800 | 2,3800 | 12.702 | 32.242,00 |
| 20/6/2001 | 2,5800 | -1,53% | 2,6200 | 2,6400 | 2,4900 | 5.979 | 15.505,00 |
| 19/6/2001 | 2,6200 | 0,00% | 2,5500 | 2,6400 | 2,5500 | 8.421 | 21.948,00 |
| 18/6/2001 | 2,6200 | -3,32% | 2,6400 | 2,6900 | 2,5800 | 7.439 | 19.597,00 |
| 15/6/2001 | 2,7100 | -0,73% | 2,5800 | 2,7100 | 2,5800 | 6.035 | 16.165,00 |
| 14/6/2001 | 2,7300 | 2,63% | 2,7900 | 2,7900 | 2,6800 | 4.884 | 13.325,00 |
| 13/6/2001 | 2,6600 | 8,13% | 2,3800 | 2,6900 | 2,3800 | 21.292 | 54.679,00 |
| 12/6/2001 | 2,4600 | 0,41% | 2,5500 | 2,5500 | 2,3900 | 912 | 2.223,00 |
| 11/6/2001 | 2,4500 | -2,39% | 2,4100 | 2,4600 | 2,3600 | 4.912 | 11.869,00 |
| 08/6/2001 | 2,5100 | -0,40% | 2,4800 | 2,5200 | 2,4800 | 4.281 | 10.702,00 |
| 07/6/2001 | 2,5200 | 0,40% | 2,5800 | 2,5800 | 2,4600 | 8.463 | 21.271,00 |
| 06/6/2001 | 2,5100 | 0,80% | 2,4900 | 2,5600 | 2,4200 | 12.169 | 30.339,00 |
| 05/6/2001 | 2,4900 | -6,04% | 2,5400 | 2,6100 | 2,4600 | 10.106 | 25.263,00 |
| 01/6/2001 | 2,6500 | 0,00% | 2,6800 | 2,6800 | 2,4900 | 18.204 | 47.636,00 |
| 31/5/2001 | 2,6500 | 1,15% | 2,5100 | 2,7800 | 2,5100 | 15.973 | 41.652,00 |
| 30/5/2001 | 2,6200 | -1,13% | 2,5600 | 2,6500 | 2,4300 | 31.090 | 79.498,00 |
| 29/5/2001 | 2,6500 | -0,38% | 2,6400 | 2,6600 | 2,5600 | 4.842 | ,00 |
| 28/5/2001 | 2,6600 | -2,56% | 2,7600 | 2,7600 | 2,5800 | 4.477 | 11.892,00 |
| 25/5/2001 | 2,7300 | 1,49% | 2,8100 | 2,8100 | 2,6800 | 8.449 | 23.037,00 |
| 24/5/2001 | 2,6900 | 1,89% | 2,5400 | 2,7100 | 2,5400 | 7.961 | 21.275,00 |
| 23/5/2001 | 2,6400 | 0,76% | 2,5900 | 2,7800 | 2,5100 | 24.984 | 64.776,00 |
| 22/5/2001 | 2,6200 | -2,60% | 2,6900 | 2,6900 | 2,5900 | 6.667 | 17.622,00 |
| 21/5/2001 | 2,6900 | -3,58% | 2,7500 | 2,8200 | 2,6800 | 7.944 | 21.667,00 |
| 18/5/2001 | 2,7900 | 0,36% | 2,8300 | 2,9900 | 2,7300 | 13.306 | 37.340,00 |
| 17/5/2001 | 2,7800 | -2,46% | 3,0600 | 3,0600 | 2,7200 | 33.055 | 93.760,00 |
| 16/5/2001 | 2,8500 | -0,35% | 2,8300 | 2,8800 | 2,7900 | 27.861 | 79.221,00 |
| 15/5/2001 | 2,8600 | 1,78% | 2,8200 | 2,8900 | 2,7900 | 8.898 | 25.304,00 |
| 14/5/2001 | 2,8100 | -1,75% | 2,8500 | 2,8800 | 2,7800 | 20.633 | 58.401,00 |
| 11/5/2001 | 2,8600 | 0,00% | 2,9100 | 2,9100 | 2,7800 | 15.888 | 45.082,00 |
| 10/5/2001 | 2,8600 | 0,35% | 2,8500 | 2,8900 | 2,7800 | 5.895 | 16.664,00 |
| 09/5/2001 | 2,8500 | -2,73% | 2,9800 | 2,9800 | 2,7900 | 10.597 | 30.400,00 |
| 08/5/2001 | 2,9300 | -1,01% | 2,9600 | 3,0900 | 2,8900 | 7.719 | 22.876,00 |
| 07/5/2001 | 2,9600 | -8,07% | 3,0100 | 3,0300 | 2,9300 | 14.485 | 43.464,00 |
| 04/5/2001 | 3,2200 | -2,13% | 3,2300 | 3,2800 | 2,9900 | 15.439 | 48.809,00 |
| 03/5/2001 | 3,2900 | 0,00% | 3,2800 | 3,2900 | 3,2300 | 2.526 | 8.260,00 |
| 02/5/2001 | 3,2900 | -0,30% | 3,3300 | 3,3300 | 3,2300 | 24.886 | 81.591,00 |
| 30/4/2001 | 3,3000 | -2,65% | 3,4200 | 3,4200 | 3,2300 | 5.712 | 19.004,00 |
| 27/4/2001 | 3,3900 | -0,29% | 3,3900 | 3,4500 | 3,3500 | 14.878 | 50.743,00 |
| 26/4/2001 | 3,4000 | 0,89% | 3,4300 | 3,4300 | 3,3300 | 3.719 | 12.620,00 |
| 25/4/2001 | 3,3700 | 0,30% | 3,3900 | 3,3900 | 3,3000 | 6.667 | 22.364,00 |
| 24/4/2001 | 3,3600 | -4,55% | 3,5200 | 3,5200 | 3,3200 | 9.965 | 33.734,00 |
| 23/4/2001 | 3,5200 | -0,85% | 3,5500 | 3,5600 | 3,3900 | 15.257 | 52.976,00 |
| 20/4/2001 | 3,5500 | -0,28% | 3,5600 | 3,5600 | 3,4300 | 10.667 | 37.413,00 |
| 19/4/2001 | 3,5600 | -0,84% | 3,5600 | 3,7000 | 3,4200 | 13.980 | 48.997,00 |
| 18/4/2001 | 3,5900 | 1,70% | 3,5600 | 3,6200 | 3,4300 | 31.988 | 113.717,00 |
| 17/4/2001 | 3,5300 | 0,86% | 3,5500 | 3,5500 | 3,5200 | 491 | 1.735,00 |
| 12/4/2001 | 3,5000 | -1,96% | 3,6200 | 3,6200 | 3,4900 | 5.642 | 19.984,00 |
| 11/4/2001 | 3,5700 | 2,29% | 3,5900 | 3,6200 | 3,4300 | 1.122 | 4.009,00 |
| 10/4/2001 | 3,4900 | 0,58% | 3,4900 | 3,5000 | 3,4600 | 4.351 | 15.170,00 |
| 09/4/2001 | 3,4700 | -4,14% | 3,4500 | 3,6000 | 3,4500 | 3.228 | ,00 |
| 06/4/2001 | 3,6200 | 0,84% | 3,7600 | 3,7600 | 3,4900 | 17.769 | 63.347,00 |
| 05/4/2001 | 3,5900 | 4,06% | 3,3900 | 3,6300 | 3,3900 | 23.664 | 83.883,00 |
| 04/4/2001 | 3,4500 | 2,37% | 3,3300 | 3,5300 | 3,1000 | 14.499 | 49.181,00 |
| 03/4/2001 | 3,3700 | -3,71% | 3,5000 | 3,5000 | 3,1500 | 5.081 | 16.937,00 |
| 02/4/2001 | 3,5000 | 0,00% | 3,6000 | 3,6300 | 3,3200 | 6.175 | ,00 |
| 30/3/2001 | 3,5000 | 1,45% | 3,4500 | 3,5600 | 3,3600 | 20.801 | 71.503,00 |
| 29/3/2001 | 3,4500 | -1,15% | 3,3600 | 3,6000 | 3,3500 | 22.050 | 75.828,00 |
| 28/3/2001 | 3,4900 | 5,76% | 3,4900 | 3,5500 | 3,3200 | 39.160 | 134.758,00 |
| 27/3/2001 | 3,3000 | -3,51% | 3,2800 | 3,4000 | 3,0500 | 25.910 | 83.434,00 |
| 26/3/2001 | 3,4200 | -5,00% | 3,5600 | 3,6600 | 3,4000 | 16.450 | 57.674,00 |
| 23/3/2001 | 3,6000 | -6,98% | 3,8400 | 3,9900 | 3,4200 | 27.258 | 100.681,00 |
| 22/3/2001 | 3,8700 | -1,28% | 3,7600 | 3,9000 | 3,7200 | 40.690 | ,00 |
| 21/3/2001 | 3,9200 | -2,00% | 4,0000 | 4,0000 | 3,7200 | 19.903 | 77.078,00 |
| 20/3/2001 | 4,0000 | 0,00% | 3,8000 | 4,0700 | 3,8000 | 43.830 | 173.710,00 |
| 19/3/2001 | 4,0000 | -2,44% | 4,1200 | 4,1200 | 3,7200 | 21.924 | 85.789,00 |
| 16/3/2001 | 4,1000 | -2,38% | 4,3000 | 4,4900 | 3,9200 | 36.943 | 155.129,00 |
| 15/3/2001 | 4,2000 | 5,00% | 3,8900 | 4,2600 | 3,6700 | 56.734 | 223.476,00 |
| 14/3/2001 | 4,0000 | -9,50% | 4,5600 | 4,8400 | 3,8900 | 72.230 | 317.761,00 |
| 13/3/2001 | 4,4200 | 2,08% | 4,3300 | 4,6200 | 4,3300 | 53.660 | 238.863,00 |
| 12/3/2001 | 4,3300 | 10,18% | 3,9200 | 4,3600 | 3,9200 | 48.551 | 202.090,00 |
| 09/3/2001 | 3,9300 | 1,81% | 3,8600 | 3,9900 | 3,7600 | 29.082 | 112.636,00 |
| 08/3/2001 | 3,8600 | 5,75% | 3,8900 | 3,8900 | 3,7300 | 42.122 | 160.886,00 |
| 07/3/2001 | 3,6500 | 2,53% | 3,6300 | 3,7000 | 3,4000 | 42.719 | 154.573,00 |
| 06/3/2001 | 3,5600 | 0,28% | 3,5500 | 3,6900 | 3,5500 | 28.647 | 102.767,00 |
| 05/3/2001 | 3,5500 | 4,41% | 3,5200 | 3,5700 | 3,4200 | 30.402 | 106.948,00 |
| 02/3/2001 | 3,4000 | 2,10% | 3,3900 | 3,4300 | 3,3000 | 31.876 | 107.984,00 |
| 01/3/2001 | 3,3300 | -1,77% | 3,3600 | 3,3900 | 3,3000 | 18.794 | 62.808,00 |
| 28/2/2001 | 3,3900 | 0,59% | 3,4200 | 3,5500 | 3,3000 | 36.788 | 126.234,00 |
| 27/2/2001 | 3,3700 | 3,37% | 3,3000 | 3,4000 | 3,2200 | 14.836 | 49.338,00 |
| 23/2/2001 | 3,2600 | -0,91% | 3,3500 | 3,3500 | 3,2200 | 9.404 | 30.676,00 |
| 22/2/2001 | 3,2900 | 1,23% | 3,1900 | 3,3200 | 3,1900 | 22.135 | 72.281,00 |
| 21/2/2001 | 3,2500 | -6,34% | 3,2800 | 3,4700 | 3,0600 | 29.939 | 97.205,00 |
| 20/2/2001 | 3,4700 | 9,12% | 3,3200 | 3,5500 | 3,2600 | 86.701 | 299.873,00 |
| 19/2/2001 | 3,1800 | 4,95% | 3,0500 | 3,2500 | 2,9800 | 40.859 | 126.777,00 |
| 16/2/2001 | 3,0300 | 4,84% | 2,9200 | 3,0600 | 2,8600 | 46.557 | 138.603,00 |
| 15/2/2001 | 2,8900 | 2,85% | 2,8200 | 2,9900 | 2,8100 | 38.795 | 112.210,00 |
| 14/2/2001 | 2,8100 | 0,72% | 2,7800 | 2,8100 | 2,6900 | 19.790 | 54.639,00 |
| 13/2/2001 | 2,7900 | 0,36% | 2,8600 | 2,8600 | 2,6500 | 45.154 | 122.759,79 |
| 12/2/2001 | 2,7800 | 5,30% | 2,6400 | 2,7900 | 2,5600 | 18.766 | 51.265,39 |
| 09/2/2001 | 2,6400 | 1,93% | 2,6600 | 2,6600 | 2,5200 | 32.367 | 84.844,20 |
| 08/2/2001 | 2,5900 | 0,39% | 2,5600 | 2,6600 | 2,4500 | 51.274 | 129.865,00 |
| 07/2/2001 | 2,5800 | 0,00% | 2,6200 | 2,6500 | 2,4200 | 41.911 | 107.063,18 |
| 06/2/2001 | 2,5800 | 2,79% | 2,3600 | 2,6200 | 2,3500 | 54.726 | 134.851,80 |
| 05/2/2001 | 2,5100 | -1,95% | 2,3600 | 2,5600 | 2,2900 | 27.019 | 66.598,59 |
| 02/2/2001 | 2,5600 | -1,16% | 2,4300 | 2,5900 | 2,3600 | 13.825 | 35.017,99 |
| 01/2/2001 | 2,5900 | 0,39% | 2,6100 | 2,6200 | 2,4900 | 18.106 | 46.482,00 |
| 31/1/2001 | 2,5800 | 7,05% | 2,3800 | 2,6400 | 2,3800 | 23.103 | 57.852,21 |
| 30/1/2001 | 2,4100 | 2,55% | 2,3500 | 2,4200 | 2,2800 | 29.588 | 70.388,41 |
| 29/1/2001 | 2,3500 | -2,49% | 2,3200 | 2,4300 | 2,2100 | 13.615 | 31.415,79 |
| 26/1/2001 | 2,4100 | 2,55% | 2,3500 | 2,5100 | 2,3500 | 11.088 | 26.653,40 |
| 25/1/2001 | 2,3500 | 0,43% | 2,3600 | 2,3600 | 2,1700 | 25.110 | 58.104,01 |
| 24/1/2001 | 2,3400 | 0,00% | 2,3600 | 2,3600 | 2,2500 | 6.175 | 14.356,80 |
| 23/1/2001 | 2,3400 | -0,43% | 2,3500 | 2,4200 | 2,2200 | 7.354 | 17.170,00 |
| 22/1/2001 | 2,3500 | -2,89% | 2,2900 | 2,4500 | 2,1700 | 46.796 | 109.860,01 |
| 19/1/2001 | 2,4200 | -6,20% | 2,4300 | 2,5500 | 2,3800 | 4.281 | 10.401,20 |
| 18/1/2001 | 2,5800 | -2,27% | 2,6400 | 2,7600 | 2,4900 | 27.033 | 69.605,99 |
| 17/1/2001 | 2,6400 | 6,02% | 2,3100 | 2,6600 | 2,3100 | 20.605 | 53.187,20 |
| 16/1/2001 | 2,4900 | -4,96% | 2,6100 | 2,6500 | 2,4200 | 22.836 | 57.734,20 |
| 15/1/2001 | 2,6200 | -6,09% | 2,6800 | 2,6900 | 2,5400 | 9.867 | 25.404,80 |
| 12/1/2001 | 2,7900 | 1,09% | 2,9900 | 2,9900 | 2,6500 | 22.878 | 63.738,40 |
| 11/1/2001 | 2,7600 | 11,29% | 2,4800 | 2,7600 | 2,4800 | 65.043 | ,00 |
| 10/1/2001 | 2,4800 | 0,81% | 2,4900 | 2,4900 | 2,3400 | 7.790 | ,00 |
| 09/1/2001 | 2,4600 | -5,02% | 2,4900 | 2,5900 | 2,4100 | 18.485 | ,00 |
| 08/1/2001 | 2,5900 | -6,83% | 2,8800 | 2,8800 | 2,5800 | 20.113 | ,00 |
| 05/1/2001 | 2,7800 | -0,36% | 2,7600 | 2,7800 | 2,7600 | 280 | ,00 |
| 04/1/2001 | 2,7900 | 0,00% | 2,9100 | 2,9100 | 2,7100 | 20.984 | ,00 |
| 03/1/2001 | 2,7900 | -5,42% | 2,6800 | 2,8200 | 2,6800 | 5.502 | ,00 |
| 29/12/2000 | 2,9500 | -0,34% | 2,9300 | 2,9900 | 2,8200 | 79.949 | ,00 |
| 28/12/2000 | 2,9600 | 0,34% | 3,0400 | 3,0500 | 2,8600 | 25.517 | ,00 |
| 27/12/2000 | 2,9500 | -0,34% | 3,0400 | 3,0500 | 2,9100 | 29.981 | ,00 |
| 22/12/2000 | 2,9600 | 0,00% | 3,0200 | 3,0400 | 2,8800 | 10.611 | ,00 |
| 21/12/2000 | 2,9600 | 0,00% | 2,9300 | 2,9900 | 2,8500 | 40.592 | ,00 |
| 20/12/2000 | 2,9600 | -1,00% | 2,9700 | 3,0200 | 2,8500 | 30.935 | ,00 |
| 19/12/2000 | 2,9900 | -5,97% | 3,0500 | 3,1300 | 2,9100 | 14.527 | ,00 |
| 18/12/2000 | 3,1800 | -1,85% | 3,2500 | 3,3500 | 3,1500 | 42.010 | ,00 |
| 15/12/2000 | 3,2400 | 0,62% | 3,2200 | 3,2600 | 3,2200 | 982 | ,00 |
| 14/12/2000 | 3,2200 | 0,31% | 2,9800 | 3,2500 | 2,9800 | 10.962 | ,00 |
| 13/12/2000 | 3,2100 | -1,83% | 3,2700 | 3,3400 | 3,1800 | 2.203 | ,00 |
| 12/12/2000 | 3,2700 | -0,30% | 3,1100 | 3,2800 | 3,1100 | 4.940 | ,00 |
| 11/12/2000 | 3,2800 | -2,09% | 3,3500 | 3,4000 | 3,2300 | 11.186 | ,00 |
| 08/12/2000 | 3,3500 | 0,60% | 3,2200 | 3,4500 | 3,2200 | 17.783 | ,00 |
| 07/12/2000 | 3,3300 | -1,19% | 3,1300 | 3,3700 | 3,1300 | 20.899 | ,00 |
| 06/12/2000 | 3,3700 | 1,51% | 3,4400 | 3,4500 | 3,1800 | 34.486 | ,00 |
| 05/12/2000 | 3,3200 | -3,21% | 3,5400 | 3,5400 | 3,2800 | 14.358 | ,00 |
| 04/12/2000 | 3,4300 | 7,86% | 3,2400 | 3,4400 | 3,2200 | 52.736 | ,00 |
| 01/12/2000 | 3,1800 | 9,28% | 2,8200 | 3,2400 | 2,8200 | 35.385 | ,00 |
| 30/11/2000 | 2,9100 | 1,75% | 2,9100 | 2,9600 | 2,8200 | 24.759 | ,00 |
| 29/11/2000 | 2,8600 | 1,78% | 2,8800 | 2,9100 | 2,7200 | 12.365 | ,00 |
| 28/11/2000 | 2,8100 | -11,64% | 3,0100 | 3,0300 | 2,8000 | 9.656 | ,00 |
| 27/11/2000 | 3,1800 | 0,32% | 3,2200 | 3,2200 | 3,1300 | 3.930 | ,00 |
| 24/11/2000 | 3,1700 | 4,62% | 3,1100 | 3,2600 | 3,1100 | 7.888 | ,00 |
| 23/11/2000 | 3,0300 | -5,02% | 3,1300 | 3,1800 | 3,0100 | 10.878 | ,00 |
| 22/11/2000 | 3,1900 | -3,04% | 3,3400 | 3,3700 | 3,1900 | 10.835 | ,00 |
| 21/11/2000 | 3,2900 | 3,13% | 3,2000 | 3,3400 | 3,1500 | 20.745 | ,00 |
| 20/11/2000 | 3,1900 | -3,33% | 3,3400 | 3,3400 | 3,1500 | 3.817 | ,00 |
| 17/11/2000 | 3,3000 | 0,92% | 3,3400 | 3,3900 | 3,2600 | 5.193 | ,00 |
| 16/11/2000 | 3,2700 | 0,00% | 3,2800 | 3,4300 | 3,2200 | 28.886 | ,00 |
| 15/11/2000 | 3,2700 | -3,54% | 3,5100 | 3,5100 | 3,2700 | 12.913 | ,00 |
| 14/11/2000 | 3,3900 | 1,50% | 3,4500 | 3,4500 | 3,2900 | 18.109 | ,00 |
| 13/11/2000 | 3,3400 | -5,38% | 3,3700 | 3,3900 | 3,3000 | 24.703 | ,00 |
| 10/11/2000 | 3,5300 | 1,15% | 3,3900 | 3,5400 | 3,3900 | 6.681 | ,00 |
| 09/11/2000 | 3,4900 | 2,65% | 3,4500 | 3,5200 | 3,3400 | 4.688 | ,00 |
| 08/11/2000 | 3,4000 | 2,41% | 3,3400 | 3,4100 | 3,2800 | 4.028 | ,00 |
| 07/11/2000 | 3,3200 | -0,90% | 3,3400 | 3,4300 | 3,2400 | 14.134 | ,00 |
| 06/11/2000 | 3,3500 | -3,74% | 3,4400 | 3,4800 | 3,3400 | 18.668 | ,00 |
| 03/11/2000 | 3,4800 | -0,57% | 3,4900 | 3,5300 | 3,3000 | 41.280 | ,00 |
| 02/11/2000 | 3,5000 | -4,89% | 3,6700 | 3,7000 | 3,3400 | 16.885 | ,00 |
| 01/11/2000 | 3,6800 | 6,05% | 3,6500 | 3,7600 | 3,5500 | 64.664 | ,00 |
| 31/10/2000 | 3,4700 | 6,12% | 3,4600 | 3,5100 | 3,3200 | 41.743 | ,00 |
| 30/10/2000 | 3,2700 | 0,31% | 3,3000 | 3,4400 | 3,2700 | 5.965 | ,00 |
| 27/10/2000 | 3,2600 | -1,81% | 3,4700 | 3,5100 | 3,1900 | 7.060 | ,00 |
| 26/10/2000 | 3,3200 | -7,00% | 3,3500 | 3,7000 | 3,2000 | 39.048 | ,00 |
| 25/10/2000 | 3,5700 | 0,56% | 3,6400 | 3,8000 | 3,4200 | 33.574 | ,00 |
| 24/10/2000 | 3,5500 | -0,28% | 3,5100 | 3,6000 | 3,4500 | 31.735 | ,00 |
| 23/10/2000 | 3,5600 | -3,78% | 3,7400 | 3,8200 | 3,4100 | 32.058 | ,00 |
| 20/10/2000 | 3,7000 | 5,41% | 3,6000 | 3,8700 | 3,6000 | 55.779 | ,00 |
| 19/10/2000 | 3,5100 | 1,45% | 3,4300 | 3,6000 | 3,4300 | 24.914 | ,00 |
| 18/10/2000 | 3,4600 | -6,23% | 3,6900 | 3,6900 | 3,3500 | 47.807 | ,00 |
| 17/10/2000 | 3,6900 | 0,00% | 3,7400 | 3,7400 | 3,4800 | 17.896 | ,00 |
| 16/10/2000 | 3,6900 | 6,96% | 3,7600 | 3,8000 | 3,5300 | 29.125 | ,00 |
| 13/10/2000 | 3,4500 | -9,69% | 3,5700 | 3,7000 | 3,4000 | 29.700 | ,00 |
| 12/10/2000 | 3,8200 | -9,69% | 4,1800 | 4,2700 | 3,7800 | 51.175 | ,00 |
| 11/10/2000 | 4,2300 | -5,79% | 4,6400 | 4,6400 | 4,0900 | 10.667 | ,00 |
| 10/10/2000 | 4,4900 | -1,97% | 4,6000 | 4,6800 | 4,3900 | 16.983 | ,00 |
| 09/10/2000 | 4,5800 | 2,23% | 4,6400 | 4,9200 | 4,3900 | 32.984 | ,00 |
| 06/10/2000 | 4,4800 | 0,00% | 4,4800 | 4,5600 | 4,2000 | 29.419 | ,00 |
| 05/10/2000 | 4,4800 | -3,66% | 4,8000 | 4,8000 | 4,4100 | 23.622 | ,00 |
| 04/10/2000 | 4,6500 | 0,43% | 4,6000 | 4,7900 | 4,4500 | 16.478 | ,00 |
| 03/10/2000 | 4,6300 | -6,84% | 4,8100 | 5,0400 | 4,5800 | 27.230 | ,00 |
| 02/10/2000 | 4,9700 | -4,61% | 5,2700 | 5,2900 | 4,9300 | 54.909 | ,00 |
| 29/9/2000 | 5,2100 | 6,54% | 5,1800 | 5,3700 | 5,1400 | 102.786 | ,00 |
| 28/9/2000 | 4,8900 | 11,90% | 4,3700 | 4,8900 | 4,3700 | 107.727 | ,00 |
| 27/9/2000 | 4,3700 | 0,00% | 4,2200 | 4,4400 | 4,1800 | 14.232 | ,00 |
| 26/9/2000 | 4,3700 | 0,92% | 4,3500 | 4,4300 | 4,2100 | 15.425 | ,00 |
| 25/9/2000 | 4,3300 | 2,61% | 4,1600 | 4,4700 | 4,1600 | 7.888 | ,00 |
| 22/9/2000 | 4,2200 | 0,00% | 4,2600 | 4,2600 | 4,1200 | 13.474 | ,00 |
| 21/9/2000 | 4,2200 | -1,40% | 4,2600 | 4,2800 | 3,9900 | 15.257 | ,00 |
| 20/9/2000 | 4,2800 | 0,00% | 4,3900 | 4,4100 | 4,1200 | 12.028 | ,00 |
| 19/9/2000 | 4,2800 | -0,70% | 4,2000 | 4,4900 | 4,0100 | 19.931 | ,00 |
| 18/9/2000 | 4,3100 | -5,90% | 4,2800 | 4,3700 | 4,2700 | 6.442 | ,00 |
| 15/9/2000 | 4,5800 | -0,65% | 4,7000 | 4,7700 | 4,4500 | 14.120 | ,00 |
| 14/9/2000 | 4,6100 | 3,36% | 4,5400 | 4,6700 | 4,4300 | 15.776 | ,00 |
| 13/9/2000 | 4,4600 | -0,22% | 4,6200 | 4,6200 | 4,2800 | 18.668 | ,00 |
| 12/9/2000 | 4,4700 | -7,07% | 4,6000 | 4,6000 | 4,2300 | 9.698 | ,00 |
| 11/9/2000 | 4,8100 | -3,99% | 5,2000 | 5,2600 | 4,7500 | 12.365 | ,00 |
| 08/9/2000 | 5,0100 | 6,37% | 5,0100 | 5,1500 | 4,7900 | 30.107 | ,00 |
| 07/9/2000 | 4,7100 | 6,80% | 4,4500 | 4,7500 | 4,4400 | 17.025 | ,00 |
| 06/9/2000 | 4,4100 | 5,76% | 4,2200 | 4,4600 | 4,2200 | 24.226 | ,00 |
| 05/9/2000 | 4,1700 | 4,25% | 4,1600 | 4,1900 | 4,0000 | 11.383 | ,00 |
| 04/9/2000 | 4,0000 | -3,61% | 4,0800 | 4,0800 | 3,8800 | 5.782 | ,00 |
| 01/9/2000 | 4,1500 | 1,22% | 4,1800 | 4,2600 | 4,0100 | 10.597 | ,00 |
| 31/8/2000 | 4,1000 | 3,80% | 3,9600 | 4,1600 | 3,9500 | 28.296 | ,00 |
| 30/8/2000 | 3,9500 | -3,89% | 3,9700 | 4,3500 | 3,7200 | 7.354 | ,00 |
| 29/8/2000 | 4,1100 | -1,44% | 4,2400 | 4,2400 | 4,0100 | 3.902 | ,00 |
| 28/8/2000 | 4,1700 | -1,65% | 4,4300 | 4,4300 | 4,0800 | 10.906 | ,00 |
| 25/8/2000 | 4,2400 | -4,50% | 4,4400 | 4,5800 | 4,2100 | 7.818 | ,00 |
| 24/8/2000 | 4,4400 | -3,90% | 4,5000 | 4,5700 | 4,4300 | 2.035 | ,00 |
| 23/8/2000 | 4,6200 | 1,76% | 4,6000 | 4,7000 | 4,6000 | 4.449 | ,00 |
| 22/8/2000 | 4,5400 | 0,22% | 4,3900 | 4,6000 | 4,3300 | 6.161 | ,00 |
| 21/8/2000 | 4,5300 | -3,21% | 5,1200 | 5,1200 | 4,5300 | 4.631 | ,00 |
| 18/8/2000 | 4,6800 | 3,77% | 4,6100 | 4,8600 | 4,6100 | 7.312 | ,00 |
| 17/8/2000 | 4,5100 | -3,43% | 4,3900 | 4,6000 | 4,2800 | 7.018 | ,00 |
| 16/8/2000 | 4,6700 | -6,97% | 5,1600 | 5,1600 | 4,4300 | 6.246 | ,00 |
| 14/8/2000 | 5,0200 | 4,80% | 4,5600 | 5,0200 | 4,5600 | 5.053 | ,00 |
| 11/8/2000 | 4,7900 | 7,64% | 4,5600 | 4,8200 | 4,3900 | 8.870 | ,00 |
| 10/8/2000 | 4,4500 | -8,62% | 5,0200 | 5,2000 | 4,4000 | 8.969 | ,00 |
| 09/8/2000 | 4,8700 | -11,45% | 5,5200 | 5,6000 | 4,8600 | 15.566 | ,00 |
| 08/8/2000 | 5,5000 | 2,61% | 4,9900 | 5,6300 | 4,8200 | 19.608 | ,00 |
| 07/8/2000 | 5,3600 | -9,15% | 5,5700 | 5,8500 | 5,1900 | 8.842 | ,00 |
| 04/8/2000 | 5,9000 | -1,83% | 5,7700 | 5,9600 | 5,7500 | 5.277 | ,00 |
| 03/8/2000 | 6,0100 | -0,33% | 6,0300 | 6,0600 | 5,8700 | 3.059 | ,00 |
| 02/8/2000 | 6,0300 | 0,17% | 6,0500 | 6,1900 | 5,9600 | 4.309 | ,00 |
| 01/8/2000 | 6,0200 | -1,47% | 6,0600 | 6,1600 | 5,9600 | 6.428 | ,00 |
| 31/7/2000 | 6,1100 | -0,65% | 6,2300 | 6,2500 | 5,9600 | 7.818 | ,00 |
| 28/7/2000 | 6,1500 | 3,71% | 6,0600 | 6,1500 | 5,8500 | 12.309 | ,00 |
| 27/7/2000 | 5,9300 | 2,77% | 5,5200 | 6,1500 | 5,4700 | 17.250 | ,00 |
| 26/7/2000 | 5,7700 | -0,69% | 5,8800 | 5,9800 | 5,5400 | 13.418 | ,00 |
| 25/7/2000 | 5,8100 | -4,75% | 5,8600 | 6,0600 | 5,6600 | 6.954 | ,00 |
| 24/7/2000 | 6,1000 | -2,56% | 6,0500 | 6,1600 | 6,0200 | 5.263 | ,00 |
| 21/7/2000 | 6,2600 | 2,62% | 6,1900 | 6,3500 | 5,9700 | 9.741 | ,00 |
| 20/7/2000 | 6,1000 | 1,16% | 5,8700 | 6,1500 | 5,6800 | 13.839 | ,00 |
| 19/7/2000 | 6,0300 | -5,78% | 6,2700 | 6,4600 | 5,8700 | 6.667 | ,00 |
| 18/7/2000 | 6,4000 | 1,11% | 6,0900 | 6,4800 | 6,0900 | 22.794 | ,00 |
| 17/7/2000 | 6,3300 | 1,61% | 6,3500 | 6,4300 | 6,2700 | 18.204 | ,00 |
| 14/7/2000 | 6,2300 | 4,53% | 5,9700 | 6,2500 | 5,8700 | 14.541 | ,00 |
| 13/7/2000 | 5,9600 | -0,17% | 5,9000 | 6,0400 | 5,6600 | 8.786 | ,00 |
| 12/7/2000 | 5,9700 | -4,17% | 6,3700 | 6,4200 | 5,9000 | 11.635 | ,00 |
| 11/7/2000 | 6,2300 | 0,97% | 6,3300 | 6,3400 | 6,0100 | 12.379 | ,00 |
| 10/7/2000 | 6,1700 | -0,64% | 6,0200 | 6,2700 | 5,7900 | 10.892 | ,00 |
| 07/7/2000 | 6,2100 | -4,75% | 6,1500 | 6,2700 | 5,8700 | 18.457 | ,00 |
| 06/7/2000 | 6,5200 | 0,93% | 6,4800 | 6,5900 | 6,1500 | 4.491 | ,00 |
| 05/7/2000 | 6,4600 | 5,56% | 6,2500 | 6,4800 | 5,9800 | 16.175 | ,00 |
| 04/7/2000 | 6,1200 | -1,92% | 6,5600 | 6,6300 | 6,0600 | 6.428 | ,00 |
| 03/7/2000 | 6,2400 | -2,65% | 6,2300 | 6,2700 | 6,1000 | 6.526 | ,00 |
| 30/6/2000 | 6,4100 | -0,31% | 6,2300 | 6,6500 | 6,2300 | 20.352 | ,00 |
| 29/6/2000 | 6,4300 | -0,31% | 6,2700 | 6,4800 | 6,1100 | 14.373 | ,00 |
| 28/6/2000 | 6,4500 | -0,62% | 6,8100 | 6,9800 | 6,2100 | 23.328 | ,00 |
| 27/6/2000 | 6,4900 | 10,00% | 6,4400 | 6,4900 | 5,6600 | 9.249 | ,00 |
| 26/6/2000 | 5,9000 | -9,92% | 6,2900 | 6,4800 | 5,9000 | 7.944 | ,00 |
| 23/6/2000 | 6,5500 | -0,61% | 6,6900 | 6,7500 | 6,4200 | 16.604 | ,00 |
| 22/6/2000 | 6,5900 | -0,60% | 6,5900 | 6,7400 | 6,4000 | 11.720 | ,00 |
| 21/6/2000 | 6,6300 | -3,35% | 6,4800 | 6,6900 | 6,4800 | 22.485 | ,00 |
| 20/6/2000 | 6,8600 | -1,86% | 7,3700 | 7,3700 | 6,6900 | 9.207 | ,00 |
| 16/6/2000 | 6,9900 | -1,69% | 7,1100 | 7,1300 | 6,7900 | 10.106 | ,00 |
| 15/6/2000 | 7,1100 | 1,86% | 7,1300 | 7,5000 | 7,0700 | 7.621 | ,00 |
| 14/6/2000 | 6,9800 | 4,18% | 7,0700 | 7,0700 | 6,6500 | 20.127 | ,00 |
| 13/6/2000 | 6,7000 | -4,42% | 6,8600 | 6,9700 | 6,6400 | 14.471 | ,00 |
| 12/6/2000 | 7,0100 | -3,44% | 7,5200 | 7,5200 | 6,6500 | 13.530 | ,00 |
| 09/6/2000 | 7,2600 | 1,11% | 7,1800 | 7,4700 | 7,1800 | 15.060 | ,00 |
| 08/6/2000 | 7,1800 | 6,85% | 6,3700 | 7,2400 | 6,3700 | 17.559 | ,00 |
| 07/6/2000 | 6,7200 | -8,94% | 7,3800 | 7,4800 | 6,6700 | 15.130 | ,00 |
| 06/6/2000 | 7,3800 | -3,02% | 7,5200 | 7,7400 | 7,2100 | 15.187 | ,00 |
| 05/6/2000 | 7,6100 | 2,28% | 7,4000 | 7,9200 | 7,4000 | 14.850 | ,00 |
| 02/6/2000 | 7,4400 | -2,23% | 7,7400 | 7,7400 | 7,3500 | 17.966 | ,00 |
| 01/6/2000 | 7,6100 | -3,18% | 7,9400 | 7,9400 | 7,6100 | 22.850 | ,00 |
| 31/5/2000 | 7,8600 | 3,29% | 8,1100 | 8,1100 | 7,7800 | 36.634 | ,00 |
| 30/5/2000 | 7,6100 | 1,47% | 7,5900 | 7,7600 | 7,1100 | 30.209 | ,00 |
| 29/5/2000 | 7,5000 | 1,35% | 7,8400 | 7,8800 | 7,4200 | 34.907 | ,00 |
| 26/5/2000 | 7,4000 | 1,65% | 7,0900 | 7,6300 | 7,0900 | 26.261 | ,00 |
| 25/5/2000 | 7,2800 | 3,12% | 7,3600 | 7,6100 | 6,7900 | 26.359 | ,00 |
| 24/5/2000 | 7,0600 | -7,35% | 7,1100 | 7,6100 | 6,8700 | 38.136 | ,00 |
| 23/5/2000 | 7,6200 | -5,93% | 7,4600 | 8,0700 | 7,4600 | 42.487 | ,00 |
| 22/5/2000 | 8,1000 | -9,50% | 8,7800 | 9,1800 | 8,0600 | 73.465 | ,00 |
| 19/5/2000 | 8,9500 | 4,31% | 9,1700 | 9,2700 | 8,3800 | 58.909 | ,00 |
| 18/5/2000 | 8,5800 | 7,65% | 8,3000 | 8,5900 | 8,1900 | 67.682 | ,00 |
| 17/5/2000 | 7,9700 | 7,12% | 7,3200 | 8,0500 | 7,3200 | 65.197 | ,00 |
| 16/5/2000 | 7,4400 | -1,06% | 7,5700 | 7,8200 | 6,9400 | 38.487 | ,00 |
| 15/5/2000 | 7,5200 | 4,88% | 7,6100 | 7,7400 | 7,2100 | 61.309 | ,00 |
| 12/5/2000 | 7,1700 | 1,27% | 7,3200 | 7,4400 | 7,1500 | 40.915 | ,00 |
| 11/5/2000 | 7,0800 | 6,79% | 6,6900 | 7,2800 | 6,6900 | 47.779 | ,00 |
| 10/5/2000 | 6,6300 | 4,74% | 6,2700 | 6,6900 | 6,1500 | 29.896 | ,00 |
| 09/5/2000 | 6,3300 | 1,93% | 6,3700 | 6,6900 | 6,2300 | 32.984 | ,00 |
| 08/5/2000 | 6,2100 | 9,33% | 5,9600 | 6,2500 | 5,9600 | 40.887 | ,00 |
| 05/5/2000 | 5,6800 | 9,86% | 5,3800 | 5,6800 | 5,1700 | 26.500 | ,00 |
| 04/5/2000 | 5,1700 | 1,17% | 5,0200 | 5,2000 | 5,0200 | 9.095 | ,00 |
| 03/5/2000 | 5,1100 | -3,40% | 5,1400 | 5,3900 | 5,0400 | 12.646 | ,00 |
| 02/5/2000 | 5,2900 | 3,52% | 5,1100 | 5,3300 | 5,0200 | 5.825 | ,00 |
| 27/4/2000 | 5,1100 | 3,23% | 5,3200 | 5,3300 | 4,8700 | 11.327 | ,00 |
| 26/4/2000 | 4,9500 | -3,88% | 5,4800 | 5,5100 | 4,7200 | 16.267 | ,00 |
| 25/4/2000 | 5,1500 | -9,81% | 5,6600 | 5,6600 | 5,1400 | 12.730 | ,00 |
| 24/4/2000 | 5,7100 | -0,87% | 5,9300 | 5,9600 | 5,4800 | 21.840 | ,00 |
| 21/4/2000 | 5,7600 | 0,88% | 5,5800 | 5,9200 | 5,5800 | 11.621 | ,00 |
| 20/4/2000 | 5,7100 | 1,78% | 5,6000 | 5,9700 | 5,6000 | 21.152 | ,00 |
| 19/4/2000 | 5,6100 | 6,65% | 5,6400 | 5,6400 | 4,9200 | 37.448 | ,00 |
| 18/4/2000 | 5,2600 | -7,39% | 5,6800 | 6,2400 | 5,1200 | 52.537 | ,00 |
| 17/4/2000 | 5,6800 | -9,84% | 5,6800 | 5,9200 | 5,6800 | 29.560 | ,00 |
| 14/4/2000 | 6,3000 | -9,48% | 6,5000 | 6,7900 | 6,2700 | 39.624 | ,00 |
| 13/4/2000 | 6,9600 | -3,87% | 7,4800 | 7,8000 | 6,8100 | 65.492 | ,00 |
| 12/4/2000 | 7,2400 | 9,86% | 6,5900 | 7,2400 | 6,4500 | 32.072 | ,00 |
| 11/4/2000 | 6,5900 | 0,00% | 7,0000 | 7,0000 | 6,3700 | 11.776 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|