| 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
ΧΑΙΔΕΜΕΝΟΣ Α.Ε.Β.Ε. (ΧΑΙΔΕ)
1,0300 €
0,0800 (8,42%)
- Άνοιγμα 1,0200
- Υψηλό 1,0300
- Χαμηλό 1,0100
- Όγκος 6.322
- Τζίρος 6.496 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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.% |
|---|