| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
0,7800 €
0,0000 (0,00%)
- Άνοιγμα 0,7800
- Υψηλό 0,7850
- Χαμηλό 0,7550
- Όγκος 12.650
- Τζίρος 9.753 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/6/2000 | 16,0800 | 3,41% | 15,3900 | 16,1500 | 14,9400 | 29.954 | ,00 |
| 07/6/2000 | 15,5500 | -5,99% | 16,2000 | 16,5200 | 15,4000 | 45.115 | ,00 |
| 06/6/2000 | 16,5400 | -2,76% | 16,6200 | 17,6500 | 16,3600 | 57.944 | ,00 |
| 05/6/2000 | 17,0100 | -3,02% | 17,7600 | 18,0400 | 16,8300 | 55.356 | ,00 |
| 02/6/2000 | 17,5400 | -1,35% | 17,9700 | 18,9000 | 16,9700 | 121.199 | ,00 |
| 01/6/2000 | 17,7800 | 9,96% | 16,1700 | 17,8000 | 15,9900 | 195.242 | ,00 |
| 31/5/2000 | 16,1700 | 1,19% | 16,8300 | 17,0300 | 16,0500 | 24.052 | ,00 |
| 30/5/2000 | 15,9800 | -2,08% | 16,3200 | 16,5700 | 15,4500 | 22.044 | ,00 |
| 29/5/2000 | 16,3200 | 2,97% | 15,9100 | 16,4200 | 15,8600 | 40.117 | ,00 |
| 26/5/2000 | 15,8500 | -2,16% | 16,2000 | 16,2000 | 15,6000 | 17.348 | ,00 |
| 25/5/2000 | 16,2000 | 5,13% | 15,5500 | 16,3100 | 15,5500 | 55.791 | ,00 |
| 24/5/2000 | 15,4100 | 0,78% | 14,4900 | 15,7600 | 14,2900 | 53.259 | ,00 |
| 23/5/2000 | 15,2900 | -2,11% | 14,8600 | 15,5200 | 14,8100 | 21.698 | ,00 |
| 22/5/2000 | 15,6200 | -4,70% | 16,7500 | 16,9900 | 14,7500 | 43.955 | ,00 |
| 19/5/2000 | 16,3900 | 2,12% | 16,7000 | 16,8100 | 16,3100 | 61.369 | ,00 |
| 18/5/2000 | 16,0500 | 5,87% | 15,4900 | 16,1700 | 15,2800 | 57.085 | ,00 |
| 17/5/2000 | 15,1600 | 3,48% | 14,4600 | 15,7100 | 14,4100 | 96.221 | ,00 |
| 16/5/2000 | 14,6500 | -0,34% | 14,4600 | 15,2500 | 14,1200 | 73.016 | ,00 |
| 15/5/2000 | 14,7000 | -3,03% | 15,1300 | 15,2500 | 13,9700 | 51.574 | ,00 |
| 12/5/2000 | 15,1600 | 7,90% | 14,0500 | 15,4100 | 14,0500 | 80.513 | ,00 |
| 11/5/2000 | 14,0500 | 5,16% | 13,3600 | 14,2100 | 13,3600 | 74.478 | ,00 |
| 10/5/2000 | 13,3600 | 1,52% | 12,6700 | 13,6800 | 12,6700 | 30.824 | ,00 |
| 09/5/2000 | 13,1600 | 1,94% | 13,1200 | 13,5400 | 12,9200 | 51.731 | ,00 |
| 08/5/2000 | 12,9100 | 2,38% | 12,6200 | 13,3700 | 12,6200 | 58.078 | ,00 |
| 05/5/2000 | 12,6100 | 5,17% | 11,8900 | 12,7300 | 11,8900 | 35.498 | ,00 |
| 04/5/2000 | 11,9900 | 2,92% | 11,5200 | 12,3600 | 11,3400 | 22.178 | ,00 |
| 03/5/2000 | 11,6500 | -2,43% | 11,8300 | 12,0200 | 11,4800 | 20.929 | ,00 |
| 02/5/2000 | 11,9400 | 1,44% | 11,3900 | 12,0700 | 11,3900 | 11.982 | ,00 |
| 27/4/2000 | 11,7700 | 3,25% | 11,2800 | 11,9200 | 10,8800 | 20.382 | ,00 |
| 26/4/2000 | 11,4000 | -3,47% | 11,5800 | 11,9000 | 10,8000 | 15.663 | ,00 |
| 25/4/2000 | 11,8100 | -8,09% | 12,1100 | 12,5400 | 11,5800 | 26.975 | ,00 |
| 24/4/2000 | 12,8500 | -3,02% | 13,6600 | 13,6600 | 12,8000 | 20.906 | ,00 |
| 21/4/2000 | 13,2500 | 0,38% | 12,8900 | 13,6800 | 12,8900 | 24.387 | ,00 |
| 20/4/2000 | 13,2000 | -2,08% | 12,6700 | 13,9400 | 12,6700 | 44.992 | ,00 |
| 19/4/2000 | 13,4800 | 6,90% | 12,7900 | 13,6300 | 11,8100 | 54.006 | ,00 |
| 18/4/2000 | 12,6100 | -7,21% | 14,2100 | 14,7200 | 12,2300 | 74.255 | ,00 |
| 17/4/2000 | 13,5900 | -9,88% | 13,5700 | 13,8000 | 13,5700 | 23.963 | ,00 |
| 14/4/2000 | 15,0800 | -8,72% | 15,5500 | 15,9100 | 14,8700 | 63.969 | ,00 |
| 13/4/2000 | 16,5200 | 1,47% | 16,2800 | 17,6000 | 15,5200 | 112.910 | ,00 |
| 12/4/2000 | 16,2800 | 9,93% | 14,5400 | 16,2800 | 14,5400 | 79.565 | ,00 |
| 11/4/2000 | 14,8100 | 4,15% | 13,6800 | 15,0400 | 13,6600 | 22.145 | ,00 |
| 10/4/2000 | 14,2200 | 1,43% | 15,2300 | 15,2300 | 13,6100 | 31.984 | ,00 |
| 07/4/2000 | 14,0200 | 7,93% | 12,7000 | 14,2600 | 12,7000 | 37.518 | ,00 |
| 06/4/2000 | 12,9900 | -1,22% | 13,4200 | 13,5500 | 12,8200 | 13.967 | ,00 |
| 05/4/2000 | 13,1500 | -0,90% | 12,6800 | 13,9200 | 12,6800 | 11.044 | ,00 |
| 04/4/2000 | 13,2700 | -2,07% | 13,4400 | 13,4400 | 12,8900 | 11.591 | ,00 |
| 03/4/2000 | 13,5500 | -1,45% | 13,2800 | 14,4300 | 13,2800 | 8.590 | ,00 |
| 31/3/2000 | 13,7500 | -0,94% | 12,8100 | 13,9900 | 12,8100 | 19.869 | ,00 |
| 30/3/2000 | 13,8800 | -3,81% | 14,4600 | 15,2800 | 13,4200 | 83.112 | ,00 |
| 29/3/2000 | 14,4300 | 9,98% | 12,6200 | 14,4300 | 12,6200 | 17.113 | ,00 |
| 28/3/2000 | 13,1200 | -9,70% | 14,4600 | 14,4900 | 13,0800 | 27.433 | ,00 |
| 27/3/2000 | 14,5300 | -8,27% | 15,3600 | 15,8400 | 14,2600 | 17.526 | ,00 |
| 24/3/2000 | 15,8400 | -1,61% | 15,8400 | 16,3400 | 15,5200 | 21.397 | ,00 |
| 23/3/2000 | 16,1000 | -6,23% | 16,8300 | 16,8300 | 16,0200 | 30.144 | ,00 |
| 22/3/2000 | 17,1700 | -3,65% | 17,1300 | 18,5500 | 16,8300 | 27.712 | ,00 |
| 21/3/2000 | 17,8200 | -7,28% | 19,2200 | 19,2200 | 17,6900 | 308.007 | ,00 |
| 20/3/2000 | 19,2200 | 0,84% | 19,3400 | 19,7600 | 18,8000 | 28.303 | ,00 |
| 17/3/2000 | 19,0600 | 9,79% | 18,2700 | 19,1000 | 17,7000 | 57.587 | ,00 |
| 16/3/2000 | 17,3600 | 9,94% | 16,4200 | 17,3600 | 15,0200 | 41.433 | ,00 |
| 15/3/2000 | 15,7900 | -4,13% | 14,9900 | 16,0700 | 14,8200 | 59.462 | ,00 |
| 14/3/2000 | 16,4700 | -8,50% | 17,1000 | 17,3600 | 16,2200 | 47.971 | ,00 |
| 10/3/2000 | 18,0000 | -3,85% | 18,7200 | 19,2200 | 16,8700 | 55.916 | ,00 |
| 09/3/2000 | 18,7200 | 0,05% | 18,8800 | 20,5800 | 18,1500 | 89.884 | ,00 |
| 08/3/2000 | 18,7100 | -9,87% | 19,7300 | 19,7300 | 18,6900 | 60.209 | ,00 |
| 07/3/2000 | 20,7600 | -8,59% | 22,3600 | 22,5700 | 20,4500 | 63.935 | ,00 |
| 06/3/2000 | 22,7100 | -1,13% | 23,6700 | 24,2000 | 22,4100 | 28.916 | ,00 |
| 03/3/2000 | 22,9700 | 0,39% | 23,4000 | 24,0600 | 22,4100 | 39.738 | ,00 |
| 02/3/2000 | 22,8800 | 5,83% | 21,6200 | 23,6100 | 21,6200 | 46.019 | ,00 |
| 01/3/2000 | 21,6200 | 1,69% | 21,2600 | 22,7300 | 20,7800 | 47.804 | ,00 |
| 29/2/2000 | 21,2600 | -8,08% | 23,1400 | 23,6200 | 20,8300 | 51.942 | ,00 |
| 28/2/2000 | 23,1300 | -10,00% | 26,2500 | 26,2500 | 23,1300 | 56.048 | ,00 |
| 25/2/2000 | 25,7000 | -1,72% | 27,2200 | 27,2200 | 25,4600 | 28.169 | ,00 |
| 24/2/2000 | 26,1500 | 1,75% | 25,7800 | 27,6100 | 25,7000 | 44.309 | ,00 |
| 23/2/2000 | 25,7000 | -3,56% | 26,5800 | 27,4600 | 25,6000 | 36.904 | ,00 |
| 22/2/2000 | 26,6500 | -5,40% | 28,1700 | 28,9300 | 25,6800 | 34.606 | ,00 |
| 21/2/2000 | 28,1700 | -3,59% | 29,2200 | 29,3300 | 27,9300 | 27.098 | ,00 |
| 18/2/2000 | 29,2200 | 3,99% | 28,4100 | 29,7300 | 28,4100 | 38.667 | ,00 |
| 17/2/2000 | 28,1000 | -5,13% | 28,9300 | 29,4100 | 27,7800 | 50.726 | ,00 |
| 16/2/2000 | 29,6200 | -7,29% | 30,5700 | 31,8300 | 29,2200 | 62.385 | ,00 |
| 15/2/2000 | 31,9500 | -4,37% | 33,1700 | 34,0700 | 31,8300 | 38.232 | ,00 |
| 14/2/2000 | 33,4100 | 0,75% | 33,9400 | 34,1800 | 33,2000 | 51.083 | ,00 |
| 11/2/2000 | 33,1600 | -1,57% | 32,9300 | 34,7200 | 32,9300 | 57.030 | ,00 |
| 10/2/2000 | 33,6900 | -1,84% | 34,2000 | 35,5100 | 33,2800 | 92.149 | ,00 |
| 09/2/2000 | 34,3200 | -4,35% | 36,0400 | 36,5100 | 33,9400 | 112.408 | ,00 |
| 08/2/2000 | 35,8800 | -1,94% | 36,8000 | 37,0900 | 35,4600 | 132.623 | ,00 |
| 07/2/2000 | 36,5900 | 1,11% | 36,8300 | 37,6200 | 36,1700 | 203.676 | ,00 |
| 04/2/2000 | 36,1900 | 0,39% | 36,3000 | 37,6200 | 35,8200 | 213.482 | ,00 |
| 03/2/2000 | 36,0500 | 4,01% | 35,6400 | 36,8300 | 35,6100 | 162.900 | ,00 |
| 02/2/2000 | 34,6600 | -1,14% | 35,1200 | 35,4600 | 34,2200 | 75.710 | ,00 |
| 01/2/2000 | 35,0600 | -0,20% | 34,4600 | 35,9600 | 34,4600 | 119.548 | ,00 |
| 31/1/2000 | 35,1300 | -1,15% | 34,9800 | 37,0600 | 34,5100 | 226.981 | ,00 |
| 28/1/2000 | 35,5400 | 7,70% | 33,7500 | 35,6200 | 33,6700 | 287.714 | ,00 |
| 27/1/2000 | 33,0000 | 1,73% | 33,7500 | 33,7500 | 32,1400 | 82.688 | ,00 |
| 26/1/2000 | 32,4400 | -3,19% | 34,0700 | 34,9000 | 31,8300 | 120.702 | ,00 |
| 25/1/2000 | 33,5100 | -2,67% | 33,3600 | 35,4400 | 32,4200 | 243.458 | ,00 |
| 24/1/2000 | 34,4300 | 7,36% | 33,3800 | 34,6400 | 33,0100 | 358.008 | ,00 |
| 21/1/2000 | 32,0700 | 2,00% | 31,3300 | 32,8800 | 31,3300 | 100.973 | ,00 |
| 20/1/2000 | 31,4400 | -2,51% | 32,6700 | 32,9300 | 30,9300 | 82.666 | ,00 |
| 19/1/2000 | 32,2500 | -6,11% | 32,8800 | 34,9000 | 31,6200 | 181.140 | ,00 |
| 18/1/2000 | 34,3500 | 3,81% | 32,8800 | 35,2500 | 30,6700 | 368.109 | ,00 |
| 17/1/2000 | 33,0900 | 7,96% | 33,0900 | 33,0900 | 31,8300 | 318.186 | ,00 |
| 14/1/2000 | 30,6500 | 7,96% | 28,4100 | 30,6500 | 28,4100 | 256.332 | ,00 |
| 13/1/2000 | 28,3900 | 0,25% | 28,1500 | 29,2000 | 27,8800 | 73.886 | ,00 |
| 12/1/2000 | 28,3200 | -0,25% | 27,6300 | 30,2200 | 27,3800 | 89.304 | ,00 |
| 11/1/2000 | 28,3900 | -2,27% | 27,6000 | 30,7200 | 27,6000 | 168.701 | ,00 |
| 10/1/2000 | 29,0500 | -3,74% | 29,7500 | 30,1200 | 28,4700 | 202.382 | ,00 |
| 07/1/2000 | 30,1800 | -1,57% | 31,0400 | 32,5900 | 28,9300 | 524.266 | ,00 |
| 05/1/2000 | 30,6600 | -2,73% | 26,4400 | 33,1400 | 26,1700 | 506.305 | ,00 |
| 04/1/2000 | 31,5200 | 0,00% | 38,1400 | 38,1400 | 27,1000 | 1.001.423 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|