| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΧΑΛΥΒΔΟΦΥΛΛΩΝ (ΧΑΛΥΒ)
0,1200 €
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 |
|---|---|---|---|---|---|---|---|
| 23/2/2001 | 1,7700 | 2,31% | 1,8000 | 1,8100 | 1,7000 | 54.020 | 94.614,00 |
| 22/2/2001 | 1,7300 | 5,49% | 1,6400 | 1,7400 | 1,5600 | 70.740 | 119.391,00 |
| 21/2/2001 | 1,6400 | -7,34% | 1,6600 | 1,7600 | 1,6000 | 76.790 | 128.409,00 |
| 20/2/2001 | 1,7700 | -2,21% | 1,9100 | 1,9300 | 1,7500 | 175.140 | 324.597,00 |
| 19/2/2001 | 1,8100 | 2,84% | 1,7600 | 1,8800 | 1,7000 | 145.850 | 263.597,00 |
| 16/2/2001 | 1,7600 | 8,64% | 1,6300 | 1,7800 | 1,6300 | 109.400 | 187.934,00 |
| 15/2/2001 | 1,6200 | 3,18% | 1,5900 | 1,7000 | 1,5900 | 124.470 | 205.795,00 |
| 14/2/2001 | 1,5700 | 0,00% | 1,5400 | 1,5900 | 1,5400 | 30.030 | 47.080,00 |
| 13/2/2001 | 1,5700 | 0,00% | 1,6000 | 1,6200 | 1,5700 | 92.140 | 147.642,41 |
| 12/2/2001 | 1,5700 | 1,95% | 1,5400 | 1,5900 | 1,5400 | 70.420 | 110.412,80 |
| 09/2/2001 | 1,5400 | 0,00% | 1,5300 | 1,5700 | 1,5200 | 48.180 | 74.399,30 |
| 08/2/2001 | 1,5400 | 2,67% | 1,5000 | 1,5700 | 1,4900 | 60.530 | 92.278,91 |
| 07/2/2001 | 1,5000 | -2,60% | 1,5600 | 1,5600 | 1,4900 | 37.120 | 56.636,18 |
| 06/2/2001 | 1,5400 | 1,99% | 1,4900 | 1,5700 | 1,4900 | 32.580 | 50.216,79 |
| 05/2/2001 | 1,5100 | -1,95% | 1,5400 | 1,5600 | 1,4700 | 49.320 | 74.467,41 |
| 02/2/2001 | 1,5400 | -3,75% | 1,6100 | 1,6100 | 1,5300 | 55.330 | 85.715,39 |
| 01/2/2001 | 1,6000 | -0,62% | 1,6100 | 1,6200 | 1,5800 | 38.810 | 62.349,41 |
| 31/1/2001 | 1,6100 | 0,63% | 1,6800 | 1,6800 | 1,6100 | 39.380 | 64.333,29 |
| 30/1/2001 | 1,6000 | 0,63% | 1,5700 | 1,6400 | 1,5600 | 45.020 | 72.633,40 |
| 29/1/2001 | 1,5900 | -1,85% | 1,6200 | 1,6500 | 1,5500 | 43.860 | 70.274,19 |
| 26/1/2001 | 1,6200 | -3,57% | 1,7300 | 1,7300 | 1,6100 | 74.210 | 123.316,60 |
| 25/1/2001 | 1,6800 | 0,00% | 1,5800 | 1,6900 | 1,5800 | 72.290 | 118.262,01 |
| 24/1/2001 | 1,6800 | 0,60% | 1,5900 | 1,7100 | 1,5900 | 32.940 | 55.189,79 |
| 23/1/2001 | 1,6700 | 1,83% | 1,7000 | 1,7000 | 1,5800 | 54.250 | 90.054,12 |
| 22/1/2001 | 1,6400 | -2,96% | 1,6900 | 1,7100 | 1,5800 | 50.080 | 81.682,49 |
| 19/1/2001 | 1,6900 | -3,43% | 1,7700 | 1,7800 | 1,6500 | 40.090 | 68.612,50 |
| 18/1/2001 | 1,7500 | -0,57% | 1,9000 | 1,9000 | 1,7500 | 44.980 | 81.080,50 |
| 17/1/2001 | 1,7600 | 4,76% | 1,7200 | 1,7700 | 1,7000 | 61.170 | 106.189,70 |
| 16/1/2001 | 1,6800 | 3,07% | 1,5600 | 1,7000 | 1,5600 | 74.090 | 122.850,80 |
| 15/1/2001 | 1,6300 | -7,91% | 1,7700 | 1,7700 | 1,6000 | 75.880 | 124.825,21 |
| 12/1/2001 | 1,7700 | -3,80% | 2,0200 | 2,0200 | 1,7600 | 162.360 | 313.382,54 |
| 11/1/2001 | 1,8400 | 11,52% | 1,6800 | 1,8400 | 1,6500 | 127.010 | ,00 |
| 10/1/2001 | 1,6500 | 3,12% | 1,6100 | 1,7000 | 1,5500 | 84.630 | ,00 |
| 09/1/2001 | 1,6000 | 0,00% | 1,6100 | 1,6600 | 1,5200 | 118.740 | ,00 |
| 08/1/2001 | 1,6000 | -11,11% | 1,7100 | 1,8200 | 1,6000 | 50.490 | ,00 |
| 05/1/2001 | 1,8000 | -6,74% | 1,8900 | 1,9000 | 1,7600 | 43.050 | ,00 |
| 04/1/2001 | 1,9300 | 2,66% | 1,9800 | 1,9800 | 1,8800 | 34.320 | ,00 |
| 03/1/2001 | 1,8800 | 0,00% | 1,9000 | 1,9700 | 1,7600 | 13.340 | ,00 |
| 29/12/2000 | 1,8800 | -2,08% | 1,9700 | 1,9700 | 1,8400 | 64.860 | ,00 |
| 28/12/2000 | 1,9200 | -4,48% | 2,0200 | 2,0500 | 1,9100 | 31.030 | ,00 |
| 27/12/2000 | 2,0100 | 0,50% | 2,0000 | 2,0900 | 2,0000 | 23.650 | ,00 |
| 22/12/2000 | 2,0000 | -0,99% | 2,1600 | 2,1600 | 1,9900 | 33.160 | ,00 |
| 21/12/2000 | 2,0200 | 0,00% | 2,0200 | 2,0500 | 1,9700 | 32.220 | ,00 |
| 20/12/2000 | 2,0200 | 0,50% | 1,9700 | 2,0500 | 1,9400 | 45.650 | ,00 |
| 19/12/2000 | 2,0100 | -4,74% | 2,0500 | 2,0500 | 1,9400 | 52.640 | ,00 |
| 18/12/2000 | 2,1100 | -5,80% | 2,3400 | 2,3400 | 2,0700 | 40.360 | ,00 |
| 15/12/2000 | 2,2400 | 3,23% | 2,2200 | 2,2700 | 2,2000 | 74.490 | ,00 |
| 14/12/2000 | 2,1700 | 5,34% | 2,0600 | 2,2000 | 2,0600 | 97.400 | ,00 |
| 13/12/2000 | 2,0600 | 0,00% | 2,0700 | 2,1300 | 2,0100 | 79.320 | ,00 |
| 12/12/2000 | 2,0600 | -6,79% | 2,1900 | 2,1900 | 2,0000 | 126.510 | ,00 |
| 11/12/2000 | 2,2100 | -9,80% | 2,4500 | 2,5500 | 2,1700 | 162.020 | ,00 |
| 08/12/2000 | 2,4500 | 4,26% | 2,3800 | 2,5200 | 2,3800 | 153.360 | ,00 |
| 07/12/2000 | 2,3500 | 8,80% | 2,1700 | 2,3700 | 2,1700 | 198.530 | ,00 |
| 06/12/2000 | 2,1600 | 11,92% | 2,1600 | 2,1600 | 2,0700 | 135.942 | ,00 |
| 05/12/2000 | 1,9300 | 2,66% | 2,0800 | 2,1100 | 1,9200 | 185.100 | ,00 |
| 04/12/2000 | 1,8800 | 11,90% | 1,7200 | 1,8800 | 1,7200 | 80.930 | ,00 |
| 01/12/2000 | 1,6800 | 9,09% | 1,5300 | 1,7000 | 1,5100 | 43.450 | ,00 |
| 30/11/2000 | 1,5400 | 2,67% | 1,5700 | 1,5800 | 1,5000 | 28.241 | ,00 |
| 29/11/2000 | 1,5000 | 4,17% | 1,4600 | 1,5400 | 1,3800 | 65.330 | ,00 |
| 28/11/2000 | 1,4400 | -10,00% | 1,5200 | 1,6000 | 1,4200 | 108.550 | ,00 |
| 27/11/2000 | 1,6000 | -10,61% | 1,7900 | 1,8000 | 1,5900 | 43.390 | ,00 |
| 24/11/2000 | 1,7900 | 0,00% | 1,7900 | 1,8000 | 1,7800 | 60.160 | ,00 |
| 23/11/2000 | 1,7900 | -1,65% | 1,7700 | 1,8200 | 1,7700 | 39.100 | ,00 |
| 22/11/2000 | 1,8200 | -3,19% | 2,0200 | 2,0200 | 1,8100 | 23.030 | ,00 |
| 21/11/2000 | 1,8800 | 1,08% | 1,8500 | 1,8800 | 1,7600 | 35.260 | ,00 |
| 20/11/2000 | 1,8600 | -3,12% | 1,9200 | 1,9600 | 1,8500 | 29.840 | ,00 |
| 17/11/2000 | 1,9200 | 1,05% | 1,8800 | 1,9800 | 1,8700 | 26.822 | ,00 |
| 16/11/2000 | 1,9000 | -0,52% | 1,9400 | 1,9400 | 1,7900 | 33.530 | ,00 |
| 15/11/2000 | 1,9100 | -1,04% | 1,9400 | 2,0000 | 1,8500 | 29.830 | ,00 |
| 14/11/2000 | 1,9300 | -1,53% | 1,9600 | 2,0000 | 1,9300 | 25.610 | ,00 |
| 13/11/2000 | 1,9600 | -4,39% | 2,0500 | 2,0500 | 1,9200 | 13.120 | ,00 |
| 10/11/2000 | 2,0500 | -0,49% | 2,0100 | 2,0800 | 2,0100 | 27.020 | ,00 |
| 09/11/2000 | 2,0600 | 0,98% | 2,1100 | 2,1300 | 2,0500 | 28.925 | ,00 |
| 08/11/2000 | 2,0400 | 2,51% | 1,9900 | 2,0700 | 1,9700 | 47.080 | ,00 |
| 07/11/2000 | 1,9900 | -2,93% | 2,0500 | 2,1000 | 1,9800 | 42.050 | ,00 |
| 06/11/2000 | 2,0500 | -2,38% | 2,1000 | 2,1400 | 2,0500 | 17.410 | ,00 |
| 03/11/2000 | 2,1000 | 1,45% | 2,0700 | 2,1300 | 2,0700 | 35.200 | ,00 |
| 02/11/2000 | 2,0700 | -5,05% | 2,2800 | 2,2900 | 2,0600 | 76.830 | ,00 |
| 01/11/2000 | 2,1800 | 11,22% | 2,0800 | 2,1900 | 2,0500 | 76.200 | ,00 |
| 31/10/2000 | 1,9600 | 4,81% | 1,8700 | 1,9600 | 1,8600 | 59.500 | ,00 |
| 30/10/2000 | 1,8700 | 2,19% | 1,8600 | 1,9100 | 1,8000 | 30.630 | ,00 |
| 27/10/2000 | 1,8300 | -4,19% | 1,9800 | 1,9800 | 1,8200 | 65.240 | ,00 |
| 26/10/2000 | 1,9100 | -7,73% | 2,0700 | 2,0800 | 1,8500 | 61.160 | ,00 |
| 25/10/2000 | 2,0700 | -4,61% | 2,2600 | 2,2600 | 2,0600 | 33.530 | ,00 |
| 24/10/2000 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1200 | 34.950 | ,00 |
| 23/10/2000 | 2,2000 | -5,17% | 2,1500 | 2,2900 | 2,1500 | 38.400 | ,00 |
| 20/10/2000 | 2,3200 | 2,65% | 2,3400 | 2,4700 | 2,2800 | 53.330 | ,00 |
| 19/10/2000 | 2,2600 | 2,73% | 2,3500 | 2,3500 | 2,2100 | 63.280 | ,00 |
| 18/10/2000 | 2,2000 | -2,65% | 2,2600 | 2,3000 | 2,1000 | 27.430 | ,00 |
| 17/10/2000 | 2,2600 | -6,22% | 2,4400 | 2,4400 | 2,2000 | 55.610 | ,00 |
| 16/10/2000 | 2,4100 | 10,05% | 2,1900 | 2,4400 | 2,1900 | 101.370 | ,00 |
| 13/10/2000 | 2,1900 | -8,75% | 2,1700 | 2,3500 | 2,1700 | 83.790 | ,00 |
| 12/10/2000 | 2,4000 | -2,44% | 2,4900 | 2,4900 | 2,3500 | 83.810 | ,00 |
| 11/10/2000 | 2,4600 | -1,20% | 2,4900 | 2,5200 | 2,4400 | 76.320 | ,00 |
| 10/10/2000 | 2,4900 | -2,35% | 2,5500 | 2,5500 | 2,4800 | 66.610 | ,00 |
| 09/10/2000 | 2,5500 | -4,14% | 2,7900 | 2,7900 | 2,4500 | 51.246 | ,00 |
| 06/10/2000 | 2,6600 | -2,56% | 2,6900 | 2,7300 | 2,5200 | 87.830 | ,00 |
| 05/10/2000 | 2,7300 | -1,44% | 2,7900 | 2,8100 | 2,7100 | 39.490 | ,00 |
| 04/10/2000 | 2,7700 | -1,07% | 2,9000 | 2,9000 | 2,7300 | 51.125 | ,00 |
| 03/10/2000 | 2,8000 | -1,75% | 2,8800 | 2,8800 | 2,7900 | 35.234 | ,00 |
| 02/10/2000 | 2,8500 | -0,35% | 2,8600 | 2,9200 | 2,8000 | 34.230 | ,00 |
| 29/9/2000 | 2,8600 | 0,35% | 2,8600 | 2,9200 | 2,8500 | 43.305 | ,00 |
| 28/9/2000 | 2,8500 | -1,04% | 2,8300 | 3,0400 | 2,8300 | 31.670 | ,00 |
| 27/9/2000 | 2,8800 | -1,03% | 2,8000 | 2,9300 | 2,8000 | 62.520 | ,00 |
| 26/9/2000 | 2,9100 | -2,35% | 2,9600 | 2,9800 | 2,8800 | 72.920 | ,00 |
| 25/9/2000 | 2,9800 | 0,00% | 3,0200 | 3,1000 | 2,9600 | 48.900 | ,00 |
| 22/9/2000 | 2,9800 | -0,33% | 2,9900 | 3,0200 | 2,9500 | 99.090 | ,00 |
| 21/9/2000 | 2,9900 | -0,66% | 2,9300 | 3,0500 | 2,9300 | 48.490 | ,00 |
| 20/9/2000 | 3,0100 | -2,90% | 3,1000 | 3,1500 | 2,9900 | 66.370 | ,00 |
| 19/9/2000 | 3,1000 | -0,32% | 3,0800 | 3,2000 | 2,9900 | 70.590 | ,00 |
| 18/9/2000 | 3,1100 | -4,89% | 2,9800 | 3,2600 | 2,9800 | 78.900 | ,00 |
| 15/9/2000 | 3,2700 | -4,66% | 3,4300 | 3,5500 | 3,2600 | 179.900 | ,00 |
| 14/9/2000 | 3,4300 | 8,89% | 3,0800 | 3,4300 | 3,0500 | 171.660 | ,00 |
| 13/9/2000 | 3,1500 | 0,00% | 3,1500 | 3,4000 | 3,1100 | 124.070 | ,00 |
| 12/9/2000 | 3,1500 | -11,02% | 3,5200 | 3,5200 | 3,1400 | 242.940 | ,00 |
| 11/9/2000 | 3,5400 | 5,04% | 3,6200 | 3,7600 | 3,5200 | 226.630 | ,00 |
| 08/9/2000 | 3,3700 | 11,59% | 3,1700 | 3,3700 | 3,0700 | 308.100 | ,00 |
| 07/9/2000 | 3,0200 | 3,78% | 3,0200 | 3,1100 | 2,9300 | 165.495 | ,00 |
| 06/9/2000 | 2,9100 | 6,20% | 2,8800 | 2,9300 | 2,8000 | 128.310 | ,00 |
| 05/9/2000 | 2,7400 | 1,86% | 2,6900 | 2,7700 | 2,6900 | 125.070 | ,00 |
| 04/9/2000 | 2,6900 | -4,95% | 2,8300 | 2,8300 | 2,6600 | 55.720 | ,00 |
| 01/9/2000 | 2,8300 | -0,35% | 2,8400 | 2,9900 | 2,7900 | 82.870 | ,00 |
| 31/8/2000 | 2,8400 | 5,58% | 2,6100 | 2,8700 | 2,6100 | 120.100 | ,00 |
| 30/8/2000 | 2,6900 | -3,58% | 2,7900 | 2,8600 | 2,6700 | 85.012 | ,00 |
| 29/8/2000 | 2,7900 | -2,79% | 2,8700 | 2,9300 | 2,7600 | 38.302 | ,00 |
| 28/8/2000 | 2,8700 | -2,05% | 3,0100 | 3,0100 | 2,8500 | 61.123 | ,00 |
| 25/8/2000 | 2,9300 | 0,34% | 2,9200 | 2,9600 | 2,8800 | 75.672 | ,00 |
| 24/8/2000 | 2,9200 | -1,35% | 2,9600 | 3,0800 | 2,9100 | 39.820 | ,00 |
| 23/8/2000 | 2,9600 | 0,00% | 2,9600 | 3,0500 | 2,9300 | 58.800 | ,00 |
| 22/8/2000 | 2,9600 | 0,34% | 3,0400 | 3,0400 | 2,8800 | 27.283 | ,00 |
| 21/8/2000 | 2,9500 | -2,32% | 3,1300 | 3,1700 | 2,9300 | 44.780 | ,00 |
| 18/8/2000 | 3,0200 | 3,42% | 3,1100 | 3,1100 | 2,9900 | 47.170 | ,00 |
| 17/8/2000 | 2,9200 | -0,34% | 2,7900 | 2,9300 | 2,7900 | 41.670 | ,00 |
| 16/8/2000 | 2,9300 | -7,86% | 3,2600 | 3,3500 | 2,8600 | 104.150 | ,00 |
| 14/8/2000 | 3,1800 | 10,42% | 2,9300 | 3,2000 | 2,9300 | 79.980 | ,00 |
| 11/8/2000 | 2,8800 | 9,09% | 2,6400 | 2,8900 | 2,6400 | 111.830 | ,00 |
| 10/8/2000 | 2,6400 | -9,90% | 2,9900 | 3,0100 | 2,6400 | 76.570 | ,00 |
| 09/8/2000 | 2,9300 | -6,39% | 3,2300 | 3,2300 | 2,8200 | 77.520 | ,00 |
| 08/8/2000 | 3,1300 | 3,64% | 3,1700 | 3,1700 | 2,9300 | 59.150 | ,00 |
| 07/8/2000 | 3,0200 | -7,65% | 3,2600 | 3,2900 | 2,9600 | 55.770 | ,00 |
| 04/8/2000 | 3,2700 | -1,51% | 3,3700 | 3,4000 | 3,2700 | 26.660 | ,00 |
| 03/8/2000 | 3,3200 | -0,90% | 3,3200 | 3,4300 | 3,3000 | 40.480 | ,00 |
| 02/8/2000 | 3,3500 | 1,52% | 3,3000 | 3,4300 | 3,3000 | 31.910 | ,00 |
| 01/8/2000 | 3,3000 | -1,49% | 3,4000 | 3,4300 | 3,2900 | 43.650 | ,00 |
| 31/7/2000 | 3,3500 | -2,05% | 3,4200 | 3,5100 | 3,3300 | 43.021 | ,00 |
| 28/7/2000 | 3,4200 | 3,95% | 3,3600 | 3,4300 | 3,2900 | 57.684 | ,00 |
| 27/7/2000 | 3,2900 | 0,61% | 3,2700 | 3,4000 | 3,2700 | 45.812 | ,00 |
| 26/7/2000 | 3,2700 | -2,39% | 3,3500 | 3,4000 | 3,2300 | 63.380 | ,00 |
| 25/7/2000 | 3,3500 | -3,74% | 3,4800 | 3,5200 | 3,2400 | 48.020 | ,00 |
| 24/7/2000 | 3,4800 | -1,14% | 3,6200 | 3,6200 | 3,4300 | 53.740 | ,00 |
| 21/7/2000 | 3,5200 | -0,56% | 3,6100 | 3,6400 | 3,4900 | 63.800 | ,00 |
| 20/7/2000 | 3,5400 | -2,21% | 3,6200 | 3,6500 | 3,4800 | 99.730 | ,00 |
| 19/7/2000 | 3,6200 | -4,74% | 3,7700 | 3,8200 | 3,6200 | 88.064 | ,00 |
| 18/7/2000 | 3,8000 | -2,31% | 3,9200 | 3,9900 | 3,7900 | 77.260 | ,00 |
| 17/7/2000 | 3,8900 | 1,30% | 3,8400 | 3,9800 | 3,8300 | 98.120 | ,00 |
| 14/7/2000 | 3,8400 | 2,95% | 3,7900 | 3,8700 | 3,7000 | 69.660 | ,00 |
| 13/7/2000 | 3,7300 | -1,58% | 3,7900 | 3,8700 | 3,6500 | 44.865 | ,00 |
| 12/7/2000 | 3,7900 | -2,07% | 3,9500 | 3,9600 | 3,7700 | 42.980 | ,00 |
| 11/7/2000 | 3,8700 | 0,26% | 3,9800 | 3,9900 | 3,8300 | 74.930 | ,00 |
| 10/7/2000 | 3,8600 | 0,78% | 3,8600 | 3,9600 | 3,7900 | 73.780 | ,00 |
| 07/7/2000 | 3,8300 | -2,30% | 3,9600 | 3,9600 | 3,8200 | 48.260 | ,00 |
| 06/7/2000 | 3,9200 | -2,97% | 4,1200 | 4,2400 | 3,8700 | 84.750 | ,00 |
| 05/7/2000 | 4,0400 | 5,76% | 3,8200 | 4,0500 | 3,8200 | 83.070 | ,00 |
| 04/7/2000 | 3,8200 | -1,29% | 3,8700 | 3,9800 | 3,8200 | 60.582 | ,00 |
| 03/7/2000 | 3,8700 | -3,49% | 4,1100 | 4,1100 | 3,8400 | 82.320 | ,00 |
| 30/6/2000 | 4,0100 | -0,25% | 3,8700 | 4,1200 | 3,8700 | 61.650 | ,00 |
| 29/6/2000 | 4,0200 | -2,43% | 3,8700 | 4,1800 | 3,8700 | 74.570 | ,00 |
| 28/6/2000 | 4,1200 | -0,48% | 4,4200 | 4,4200 | 4,0900 | 181.570 | ,00 |
| 27/6/2000 | 4,1400 | 9,81% | 3,7700 | 4,1400 | 3,7700 | 126.430 | ,00 |
| 26/6/2000 | 3,7700 | -6,91% | 4,2300 | 4,2300 | 3,7100 | 129.660 | ,00 |
| 23/6/2000 | 4,0500 | -1,70% | 4,2000 | 4,2600 | 4,0200 | 124.000 | ,00 |
| 22/6/2000 | 4,1200 | -0,72% | 4,1500 | 4,2600 | 4,1100 | 87.880 | ,00 |
| 21/6/2000 | 4,1500 | -3,04% | 4,2800 | 4,2800 | 4,0500 | 151.200 | ,00 |
| 20/6/2000 | 4,2800 | -2,06% | 4,3700 | 4,5500 | 4,2600 | 86.790 | ,00 |
| 16/6/2000 | 4,3700 | -2,02% | 4,4600 | 4,5500 | 4,2600 | 69.040 | ,00 |
| 15/6/2000 | 4,4600 | 1,36% | 4,5200 | 4,7500 | 4,4300 | 218.100 | ,00 |
| 14/6/2000 | 4,4000 | 5,26% | 4,1400 | 4,4200 | 4,1400 | 109.250 | ,00 |
| 13/6/2000 | 4,1800 | -2,34% | 4,1800 | 4,4300 | 4,1100 | 116.300 | ,00 |
| 12/6/2000 | 4,2800 | -4,46% | 4,5200 | 4,6200 | 4,2700 | 79.940 | ,00 |
| 09/6/2000 | 4,4800 | 1,13% | 4,5200 | 4,6400 | 4,4600 | 108.000 | ,00 |
| 08/6/2000 | 4,4300 | 7,79% | 3,8300 | 4,4900 | 3,8300 | 215.210 | ,00 |
| 07/6/2000 | 4,1100 | -7,22% | 4,4300 | 4,4300 | 4,0600 | 163.990 | ,00 |
| 06/6/2000 | 4,4300 | -3,28% | 4,5200 | 4,6400 | 4,4000 | 100.140 | ,00 |
| 05/6/2000 | 4,5800 | -0,22% | 4,7000 | 4,7000 | 4,5200 | 70.530 | ,00 |
| 02/6/2000 | 4,5900 | -1,29% | 4,8600 | 4,8600 | 4,5600 | 91.370 | ,00 |
| 01/6/2000 | 4,6500 | -4,32% | 4,8600 | 4,8600 | 4,6400 | 113.780 | ,00 |
| 31/5/2000 | 4,8600 | 4,07% | 5,0300 | 5,0300 | 4,8400 | 143.580 | ,00 |
| 30/5/2000 | 4,6700 | 1,74% | 4,5900 | 4,7500 | 4,4000 | 140.405 | ,00 |
| 29/5/2000 | 4,5900 | -4,57% | 4,8700 | 5,0300 | 4,5500 | 151.330 | ,00 |
| 26/5/2000 | 4,8100 | 1,26% | 4,7500 | 4,9400 | 4,7000 | 182.440 | ,00 |
| 25/5/2000 | 4,7500 | 8,70% | 4,4000 | 4,7800 | 4,4000 | 245.250 | ,00 |
| 24/5/2000 | 4,3700 | -9,15% | 4,7000 | 4,9000 | 4,3400 | 320.300 | ,00 |
| 23/5/2000 | 4,8100 | -5,87% | 5,0000 | 5,2200 | 4,7000 | 242.770 | ,00 |
| 22/5/2000 | 5,1100 | -7,43% | 5,6300 | 5,7800 | 4,9900 | 396.720 | ,00 |
| 19/5/2000 | 5,5200 | 9,96% | 5,2800 | 5,5200 | 5,1900 | 413.866 | ,00 |
| 18/5/2000 | 5,0200 | 6,36% | 4,8300 | 5,0800 | 4,7200 | 295.050 | ,00 |
| 17/5/2000 | 4,7200 | 8,76% | 4,4000 | 4,7500 | 4,3400 | 310.020 | ,00 |
| 16/5/2000 | 4,3400 | -1,81% | 4,5500 | 4,5900 | 4,2600 | 171.594 | ,00 |
| 15/5/2000 | 4,4200 | 1,14% | 4,4000 | 4,6400 | 4,3400 | 248.550 | ,00 |
| 12/5/2000 | 4,3700 | 3,31% | 4,3900 | 4,5500 | 4,2700 | 211.070 | ,00 |
| 11/5/2000 | 4,2300 | 2,92% | 4,3000 | 4,4600 | 4,1100 | 271.340 | ,00 |
| 10/5/2000 | 4,1100 | 6,48% | 3,9300 | 4,1800 | 3,8700 | 221.460 | ,00 |
| 09/5/2000 | 3,8600 | -1,53% | 3,9500 | 4,1100 | 3,7600 | 332.050 | ,00 |
| 08/5/2000 | 3,9200 | 8,89% | 3,7000 | 3,9500 | 3,6700 | 316.370 | ,00 |
| 05/5/2000 | 3,6000 | 5,88% | 3,5100 | 3,6400 | 3,4200 | 160.420 | ,00 |
| 04/5/2000 | 3,4000 | 5,26% | 3,0800 | 3,5200 | 3,0800 | 205.000 | ,00 |
| 03/5/2000 | 3,2300 | -2,71% | 3,3200 | 3,4000 | 3,1800 | 134.320 | ,00 |
| 02/5/2000 | 3,3200 | 0,61% | 3,4500 | 3,4500 | 3,1700 | 72.200 | ,00 |
| 27/4/2000 | 3,3000 | 2,17% | 3,3700 | 3,3700 | 2,9300 | 110.430 | ,00 |
| 26/4/2000 | 3,2300 | -8,24% | 3,5400 | 3,5500 | 3,2000 | 155.670 | ,00 |
| 25/4/2000 | 3,5200 | -8,81% | 3,8200 | 3,8200 | 3,4800 | 151.540 | ,00 |
| 24/4/2000 | 3,8600 | -4,93% | 4,2300 | 4,2800 | 3,7000 | 111.600 | ,00 |
| 21/4/2000 | 4,0600 | 2,78% | 3,9500 | 4,1100 | 3,9300 | 148.890 | ,00 |
| 20/4/2000 | 3,9500 | -4,13% | 4,2100 | 4,2400 | 3,8700 | 238.260 | ,00 |
| 19/4/2000 | 4,1200 | 6,74% | 4,0500 | 4,1700 | 3,6100 | 257.370 | ,00 |
| 18/4/2000 | 3,8600 | -5,62% | 4,4600 | 4,4900 | 3,7300 | 259.530 | ,00 |
| 17/4/2000 | 4,0900 | -9,71% | 4,0900 | 4,0900 | 4,0900 | 46.870 | ,00 |
| 14/4/2000 | 4,5300 | -8,30% | 4,6200 | 4,7000 | 4,4600 | 259.100 | ,00 |
| 13/4/2000 | 4,9400 | -5,90% | 5,2500 | 5,3700 | 4,7400 | 97.770 | ,00 |
| 12/4/2000 | 5,2500 | 3,75% | 5,2500 | 5,3700 | 4,9900 | 108.110 | ,00 |
| 11/4/2000 | 5,0600 | -3,62% | 4,9900 | 5,2200 | 4,9900 | 82.050 | ,00 |
| 10/4/2000 | 5,2500 | -1,69% | 5,7200 | 5,8100 | 4,8100 | 179.645 | ,00 |
| 07/4/2000 | 5,3400 | 9,88% | 4,9900 | 5,3400 | 4,9000 | 261.900 | ,00 |
| 06/4/2000 | 4,8600 | 2,32% | 4,9300 | 4,9300 | 4,7700 | 86.450 | ,00 |
| 05/4/2000 | 4,7500 | 0,64% | 4,7800 | 5,0800 | 4,6700 | 137.370 | ,00 |
| 04/4/2000 | 4,7200 | -3,08% | 4,8700 | 4,8900 | 4,4600 | 150.460 | ,00 |
| 03/4/2000 | 4,8700 | -4,32% | 5,1200 | 5,1900 | 4,8100 | 71.960 | ,00 |
| 31/3/2000 | 5,0900 | -2,49% | 5,0000 | 5,3900 | 4,8400 | 182.250 | ,00 |
| 30/3/2000 | 5,2200 | 5,24% | 5,4400 | 5,4400 | 5,1400 | 288.880 | ,00 |
| 29/3/2000 | 4,9600 | 9,73% | 4,9000 | 4,9600 | 4,7400 | 112.870 | ,00 |
| 28/3/2000 | 4,5200 | -8,13% | 4,8400 | 4,8400 | 4,4300 | 214.230 | ,00 |
| 27/3/2000 | 4,9200 | -8,89% | 5,5600 | 5,5600 | 4,8700 | 117.700 | ,00 |
| 24/3/2000 | 5,4000 | 1,89% | 5,2800 | 5,6900 | 5,1800 | 141.000 | ,00 |
| 23/3/2000 | 5,3000 | -8,15% | 5,8400 | 5,8700 | 5,2200 | 163.920 | ,00 |
| 22/3/2000 | 5,7700 | -2,70% | 5,7200 | 6,1600 | 5,6900 | 206.860 | ,00 |
| 21/3/2000 | 5,9300 | 1,37% | 6,4300 | 6,4300 | 5,8700 | 412.060 | ,00 |
| 20/3/2000 | 5,8500 | 9,76% | 5,8500 | 5,8500 | 5,8500 | 80.210 | ,00 |
| 17/3/2000 | 5,3300 | 10,12% | 5,3300 | 5,3300 | 5,3300 | 68.966 | ,00 |
| 16/3/2000 | 4,8400 | 10,00% | 4,7800 | 4,8400 | 4,4000 | 191.554 | ,00 |
| 15/3/2000 | 4,4000 | -10,02% | 4,4000 | 4,7000 | 4,4000 | 131.210 | ,00 |
| 14/3/2000 | 4,8900 | -9,61% | 5,5800 | 5,7100 | 4,8900 | 160.370 | ,00 |
| 10/3/2000 | 5,4100 | -5,91% | 6,1600 | 6,1600 | 5,1900 | 236.450 | ,00 |
| 09/3/2000 | 5,7500 | -2,71% | 6,1600 | 6,4300 | 5,3400 | 226.790 | ,00 |
| 08/3/2000 | 5,9100 | -8,94% | 6,0600 | 6,4300 | 5,8400 | 329.034 | ,00 |
| 07/3/2000 | 6,4900 | -9,61% | 7,0900 | 7,0900 | 6,4700 | 225.000 | ,00 |
| 06/3/2000 | 7,1800 | -3,88% | 7,6300 | 7,7800 | 7,0600 | 207.860 | ,00 |
| 03/3/2000 | 7,4700 | 3,75% | 7,7500 | 7,8400 | 7,2500 | 268.710 | ,00 |
| 02/3/2000 | 7,2000 | 9,76% | 6,7500 | 7,2000 | 6,6300 | 267.060 | ,00 |
| 01/3/2000 | 6,5600 | 1,55% | 6,7500 | 6,7800 | 6,4600 | 203.352 | ,00 |
| 29/2/2000 | 6,4600 | -4,30% | 7,0100 | 7,0100 | 6,3400 | 291.710 | ,00 |
| 28/2/2000 | 6,7500 | -9,76% | 7,3400 | 7,6900 | 6,7400 | 373.510 | ,00 |
| 25/2/2000 | 7,4800 | -2,73% | 7,9200 | 7,9200 | 7,4200 | 232.096 | ,00 |
| 24/2/2000 | 7,6900 | 2,95% | 7,3400 | 7,7800 | 7,3400 | 247.940 | ,00 |
| 23/2/2000 | 7,4700 | -4,11% | 8,0100 | 8,2200 | 7,2800 | 259.060 | ,00 |
| 22/2/2000 | 7,7900 | -8,68% | 8,5100 | 8,5400 | 7,7000 | 336.050 | ,00 |
| 21/2/2000 | 8,5300 | -3,72% | 8,9500 | 8,9500 | 8,3600 | 193.990 | ,00 |
| 18/2/2000 | 8,8600 | 5,35% | 8,7500 | 8,9500 | 8,7200 | 299.100 | ,00 |
| 17/2/2000 | 8,4100 | 3,70% | 7,9200 | 8,7500 | 7,7800 | 572.702 | ,00 |
| 16/2/2000 | 8,1100 | -7,31% | 8,5400 | 8,9500 | 7,9800 | 363.085 | ,00 |
| 15/2/2000 | 8,7500 | -4,99% | 8,9800 | 9,3500 | 8,6600 | 397.350 | ,00 |
| 14/2/2000 | 9,2100 | -4,46% | 9,6800 | 9,7700 | 9,1100 | 197.490 | ,00 |
| 11/2/2000 | 9,6400 | -0,72% | 9,7100 | 9,9500 | 9,5700 | 271.450 | ,00 |
| 10/2/2000 | 9,7100 | -1,52% | 9,6800 | 10,2400 | 9,5500 | 379.420 | ,00 |
| 09/2/2000 | 9,8600 | -5,19% | 10,5600 | 10,7100 | 9,7000 | 560.115 | ,00 |
| 08/2/2000 | 10,4000 | -2,07% | 10,3900 | 11,0600 | 10,1500 | 792.872 | ,00 |
| 07/2/2000 | 10,6200 | -0,47% | 10,7100 | 11,0800 | 10,5600 | 732.025 | ,00 |
| 04/2/2000 | 10,6700 | 0,85% | 10,5800 | 11,1500 | 10,1800 | 1.112.230 | ,00 |
| 03/2/2000 | 10,5800 | -0,66% | 10,5600 | 10,8600 | 10,3900 | 812.733 | ,00 |
| 02/2/2000 | 10,6500 | -2,20% | 10,4500 | 11,0200 | 10,4500 | 546.862 | ,00 |
| 01/2/2000 | 10,8900 | -3,37% | 10,7100 | 11,9100 | 10,6500 | 713.190 | ,00 |
| 31/1/2000 | 11,2700 | 5,03% | 11,5800 | 11,5800 | 10,9900 | 1.106.057 | ,00 |
| 28/1/2000 | 10,7300 | 8,06% | 10,7300 | 10,7300 | 10,7300 | 160.050 | ,00 |
| 27/1/2000 | 9,9300 | 3,76% | 9,4600 | 10,2400 | 9,0400 | 384.030 | ,00 |
| 26/1/2000 | 9,5700 | -2,25% | 9,8300 | 10,2700 | 9,4100 | 274.975 | ,00 |
| 25/1/2000 | 9,7900 | -5,23% | 9,8600 | 10,2400 | 9,6000 | 221.950 | ,00 |
| 24/1/2000 | 10,3300 | -3,82% | 11,0900 | 11,0900 | 10,2600 | 215.237 | ,00 |
| 21/1/2000 | 10,7400 | -0,46% | 11,1800 | 11,2100 | 10,5600 | 318.951 | ,00 |
| 20/1/2000 | 10,7900 | 3,55% | 10,2100 | 10,9800 | 10,0200 | 337.800 | ,00 |
| 19/1/2000 | 10,4200 | -6,46% | 10,4200 | 10,9800 | 10,2600 | 520.390 | ,00 |
| 18/1/2000 | 11,1400 | -4,38% | 10,8900 | 12,0300 | 10,8700 | 484.916 | ,00 |
| 17/1/2000 | 11,6500 | 7,77% | 11,5900 | 11,6700 | 11,1500 | 717.365 | ,00 |
| 14/1/2000 | 10,8100 | 1,89% | 11,1200 | 11,1200 | 10,4500 | 312.110 | ,00 |
| 13/1/2000 | 10,6100 | 0,86% | 11,0900 | 11,1200 | 10,2400 | 453.390 | ,00 |
| 12/1/2000 | 10,5200 | 2,24% | 9,9800 | 11,1100 | 9,4600 | 780.762 | ,00 |
| 11/1/2000 | 10,2900 | -7,88% | 10,8600 | 11,0300 | 10,2900 | 369.720 | ,00 |
| 10/1/2000 | 11,1700 | -5,66% | 12,7800 | 12,7800 | 10,9000 | 911.236 | ,00 |
| 07/1/2000 | 11,8400 | 7,83% | 11,8400 | 11,8400 | 11,4700 | 434.547 | ,00 |
| 05/1/2000 | 10,9800 | 7,96% | 9,3800 | 10,9800 | 9,3600 | 1.027.066 | ,00 |
| 04/1/2000 | 10,1700 | 7,96% | 10,1700 | 10,1700 | 9,6800 | 694.393 | ,00 |
| 03/1/2000 | 9,4200 | 7,90% | 9,4200 | 9,4200 | 9,4200 | 4.728 | ,00 |
| 30/12/1999 | 8,7300 | 7,91% | 8,7300 | 8,7300 | 8,7300 | 100.600 | ,00 |
| 29/12/1999 | 8,0900 | 7,87% | 8,0900 | 8,0900 | 8,0900 | 74.030 | ,00 |
| 28/12/1999 | 7,5000 | 7,76% | 7,4700 | 7,5000 | 7,3400 | 130.600 | ,00 |
| 27/12/1999 | 6,9600 | 8,07% | 5,9300 | 6,9600 | 5,9300 | 466.475 | ,00 |
| 24/12/1999 | 6,4400 | -8,00% | 6,4400 | 6,4400 | 6,4400 | 30.720 | ,00 |
| 23/12/1999 | 7,0000 | -7,89% | 7,1600 | 7,5700 | 7,0000 | 115.780 | ,00 |
| 22/12/1999 | 7,6000 | -7,88% | 7,6000 | 8,3100 | 7,6000 | 188.174 | ,00 |
| 21/12/1999 | 8,2500 | -7,82% | 9,0700 | 9,0700 | 8,2500 | 278.720 | ,00 |
| 20/12/1999 | 8,9500 | -8,02% | 9,9500 | 9,9500 | 8,9500 | 217.040 | ,00 |
| 17/12/1999 | 9,7300 | 0,00% | 9,3000 | 10,2700 | 9,1700 | 359.400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|