| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΒΙ | 0,8380 | -4,77 % | -0,0420 | 403.322 |
| ΣΠΙ | 0,6520 | -3,83 % | -0,0260 | 2.526 |
| ΜΕΡΚΟ | 35,4000 | -3,80 % | -1,4000 | 32 |
| ΚΡΙ | 17,8000 | -2,94 % | -0,5400 | 24.186 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | -0,0400 | 792 |
| ΙΚΤΙΝ | 0,4810 | -2,24 % | -0,0110 | 22.036 |
| ΠΑΙΡ | 1,1000 | -2,22 % | -0,0250 | 30 |
| ΙΝΤΕΤ | 1,4000 | -2,10 % | -0,0300 | 260 |
| ΠΡΟΦ | 7,3400 | -1,87 % | -0,1400 | 27.954 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5240 €
-0,0160 (-1,04%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5200
- Όγκος 406.893
- Τζίρος 623.396 €
- Πράξεις 393
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/7/2001 | 58,6120 | 0,37% | 58,3970 | 59,9050 | 57,9660 | 2.595 | ,00 |
| 10/7/2001 | 58,3970 | 1,50% | 57,5340 | 58,8270 | 57,5340 | 3.244 | ,00 |
| 09/7/2001 | 57,5340 | -2,56% | 59,0440 | 59,2590 | 56,2410 | 3.618 | ,00 |
| 06/7/2001 | 59,0440 | 1,86% | 58,1810 | 59,9050 | 57,7510 | 2.768 | ,00 |
| 05/7/2001 | 57,9660 | 6,75% | 52,5780 | 58,6120 | 52,5780 | 4.152 | ,00 |
| 04/7/2001 | 54,3030 | -1,18% | 55,3810 | 55,3810 | 53,8710 | 1.427 | ,00 |
| 03/7/2001 | 54,9490 | -3,77% | 57,1040 | 57,1040 | 54,9490 | 259 | ,00 |
| 02/7/2001 | 57,1040 | -0,38% | 57,3190 | 57,9660 | 56,8890 | 1.052 | ,00 |
| 29/6/2001 | 57,3190 | 0,38% | 57,7510 | 57,7510 | 57,1040 | 1.269 | ,00 |
| 28/6/2001 | 57,1040 | 0,00% | 57,5340 | 57,7510 | 56,2410 | 476 | ,00 |
| 27/6/2001 | 57,1040 | 1,53% | 54,0880 | 57,5340 | 54,0880 | 2.061 | ,00 |
| 26/6/2001 | 56,2410 | -3,69% | 58,3970 | 58,3970 | 56,2410 | 1.989 | ,00 |
| 25/6/2001 | 58,3970 | -2,52% | 60,3370 | 60,3370 | 57,7510 | 1.442 | ,00 |
| 22/6/2001 | 59,9050 | -0,72% | 60,3370 | 60,3370 | 57,7510 | 1.254 | ,00 |
| 21/6/2001 | 60,3370 | -3,11% | 62,2750 | 62,2750 | 60,1200 | 894 | ,00 |
| 20/6/2001 | 62,2750 | -1,37% | 64,0000 | 64,0000 | 61,4140 | 735 | ,00 |
| 19/6/2001 | 63,1380 | 0,00% | 63,1380 | 63,5680 | 62,9220 | 476 | ,00 |
| 18/6/2001 | 63,1380 | -2,33% | 62,9220 | 64,6460 | 62,9220 | 1.009 | ,00 |
| 15/6/2001 | 64,6460 | -1,96% | 64,4310 | 64,8610 | 64,2150 | 1.326 | ,00 |
| 14/6/2001 | 65,9390 | -2,86% | 67,4470 | 67,4470 | 64,6460 | 1.961 | ,00 |
| 13/6/2001 | 67,8790 | 1,94% | 67,6630 | 68,9560 | 64,4310 | 1.269 | ,00 |
| 12/6/2001 | 66,5860 | 1,65% | 64,2150 | 67,2320 | 64,2150 | 2.234 | ,00 |
| 11/6/2001 | 65,5080 | -1,62% | 66,1540 | 66,5860 | 64,4310 | 1.687 | ,00 |
| 08/6/2001 | 66,5860 | -1,28% | 64,6460 | 66,8010 | 64,6460 | 951 | ,00 |
| 07/6/2001 | 67,4470 | 2,96% | 66,8010 | 67,4470 | 64,2150 | 1.499 | ,00 |
| 06/6/2001 | 65,5080 | -0,98% | 64,8610 | 66,8010 | 64,4310 | 908 | ,00 |
| 05/6/2001 | 66,1540 | -1,92% | 68,9560 | 68,9560 | 64,6460 | 923 | ,00 |
| 01/6/2001 | 67,4470 | -0,95% | 68,0940 | 68,9560 | 66,8010 | 923 | ,00 |
| 31/5/2001 | 68,0940 | 0,96% | 67,4470 | 69,1720 | 67,2320 | 1.096 | ,00 |
| 30/5/2001 | 67,4470 | -0,32% | 67,8790 | 67,8790 | 66,8010 | 1.672 | ,00 |
| 29/5/2001 | 67,6630 | -0,95% | 67,2320 | 68,0940 | 67,2320 | 3.013 | ,00 |
| 28/5/2001 | 68,3090 | -2,16% | 69,8170 | 70,2490 | 67,6630 | 2.999 | ,00 |
| 25/5/2001 | 69,8170 | 0,00% | 69,8170 | 70,2490 | 68,9560 | 1.225 | ,00 |
| 24/5/2001 | 69,8170 | -1,52% | 69,6020 | 70,4640 | 69,6020 | 620 | ,00 |
| 23/5/2001 | 70,8950 | -0,61% | 71,7570 | 71,7570 | 69,8170 | 591 | ,00 |
| 22/5/2001 | 71,3270 | 0,00% | 71,3270 | 72,1880 | 69,8170 | 678 | ,00 |
| 21/5/2001 | 71,3270 | -0,90% | 72,1880 | 73,2650 | 71,3270 | 851 | ,00 |
| 18/5/2001 | 71,9730 | 2,14% | 71,5420 | 71,9730 | 70,2490 | 1.153 | ,00 |
| 17/5/2001 | 70,4640 | 0,00% | 71,1100 | 71,3270 | 69,8170 | 476 | ,00 |
| 16/5/2001 | 70,4640 | 1,87% | 69,1720 | 71,1100 | 68,9560 | 577 | ,00 |
| 15/5/2001 | 69,1720 | -1,83% | 70,2490 | 70,4640 | 69,1720 | 1.067 | ,00 |
| 14/5/2001 | 70,4640 | -1,80% | 71,5420 | 71,5420 | 70,2490 | 346 | ,00 |
| 11/5/2001 | 71,7570 | 1,83% | 71,5420 | 71,9730 | 70,8950 | 1.269 | ,00 |
| 10/5/2001 | 70,4640 | 0,31% | 71,3270 | 71,7570 | 70,4640 | 375 | ,00 |
| 09/5/2001 | 70,2490 | -1,81% | 71,5420 | 71,5420 | 70,2490 | 288 | ,00 |
| 08/5/2001 | 71,5420 | -0,89% | 72,1880 | 73,2650 | 70,8950 | 764 | ,00 |
| 07/5/2001 | 72,1880 | -1,47% | 70,4640 | 73,2650 | 70,4640 | 1.124 | ,00 |
| 04/5/2001 | 73,2650 | 0,89% | 71,9730 | 73,2650 | 71,7570 | 764 | ,00 |
| 03/5/2001 | 72,6200 | -1,75% | 73,9130 | 74,1280 | 72,6200 | 548 | ,00 |
| 02/5/2001 | 73,9130 | -1,15% | 73,4810 | 75,2050 | 73,4810 | 649 | ,00 |
| 30/4/2001 | 74,7730 | 0,00% | 74,7730 | 76,4980 | 73,9130 | 937 | ,00 |
| 27/4/2001 | 74,7730 | -0,29% | 74,7730 | 75,8510 | 74,1280 | 1.038 | ,00 |
| 26/4/2001 | 74,9890 | 0,29% | 74,7730 | 75,8510 | 73,4810 | 735 | ,00 |
| 25/4/2001 | 74,7730 | 0,29% | 74,5580 | 74,7730 | 73,4810 | 1.024 | ,00 |
| 24/4/2001 | 74,5580 | 0,00% | 74,7730 | 75,8510 | 74,1280 | 793 | ,00 |
| 23/4/2001 | 74,5580 | 0,58% | 73,4810 | 74,7730 | 73,4810 | 822 | ,00 |
| 20/4/2001 | 74,1280 | -1,71% | 75,4210 | 76,9290 | 73,4810 | 1.240 | ,00 |
| 19/4/2001 | 75,4210 | -2,23% | 78,6520 | 79,0840 | 75,4210 | 3.719 | ,00 |
| 18/4/2001 | 77,1440 | 2,28% | 76,9290 | 78,2220 | 76,4980 | 2.739 | ,00 |
| 17/4/2001 | 75,4210 | 0,00% | 76,9290 | 77,5760 | 74,5580 | 2.566 | ,00 |
| 12/4/2001 | 75,4210 | 3,86% | 72,6200 | 76,4980 | 71,9730 | 2.840 | ,00 |
| 11/4/2001 | 72,6200 | 0,00% | 70,4640 | 73,9130 | 70,4640 | 1.989 | ,00 |
| 10/4/2001 | 72,6200 | 1,20% | 72,1880 | 72,6200 | 71,7570 | 851 | ,00 |
| 09/4/2001 | 71,7570 | -2,35% | 74,5580 | 74,5580 | 71,5420 | 432 | ,00 |
| 06/4/2001 | 73,4810 | -0,87% | 74,1280 | 75,6360 | 72,6200 | 1.297 | ,00 |
| 05/4/2001 | 74,1280 | 2,69% | 73,9130 | 74,1280 | 71,3270 | 2.725 | ,00 |
| 04/4/2001 | 72,1880 | 0,00% | 72,1880 | 72,6200 | 69,1720 | 1.744 | ,00 |
| 03/4/2001 | 72,1880 | -2,62% | 72,6200 | 74,1280 | 70,8950 | 1.341 | ,00 |
| 02/4/2001 | 74,1280 | -0,86% | 73,4810 | 74,7730 | 73,4810 | 649 | ,00 |
| 30/3/2001 | 74,7730 | -0,57% | 75,2050 | 75,6360 | 73,9130 | 822 | ,00 |
| 29/3/2001 | 75,2050 | -1,69% | 73,4810 | 75,6360 | 73,4810 | 1.168 | ,00 |
| 28/3/2001 | 76,4980 | -0,84% | 76,4980 | 77,1440 | 75,6360 | 1.197 | ,00 |
| 27/3/2001 | 77,1440 | 0,00% | 78,2220 | 78,2220 | 76,4980 | 894 | ,00 |
| 26/3/2001 | 77,1440 | 1,42% | 76,0660 | 78,2220 | 76,0660 | 1.571 | ,00 |
| 23/3/2001 | 76,0660 | 1,73% | 74,7730 | 76,4980 | 74,7730 | 1.557 | ,00 |
| 22/3/2001 | 74,7730 | -0,86% | 76,4980 | 82,3150 | 73,4810 | 1.514 | ,00 |
| 21/3/2001 | 75,4210 | -1,41% | 75,4210 | 76,9290 | 74,7730 | 1.168 | ,00 |
| 20/3/2001 | 76,4980 | 1,14% | 77,1440 | 77,1440 | 75,8510 | 2.393 | ,00 |
| 19/3/2001 | 75,6360 | -0,28% | 76,0660 | 78,2220 | 75,4210 | 1.860 | ,00 |
| 16/3/2001 | 75,8510 | -0,28% | 77,1440 | 79,7300 | 75,4210 | 2.926 | ,00 |
| 15/3/2001 | 76,0660 | 4,75% | 72,6200 | 78,0060 | 72,6200 | 3.013 | ,00 |
| 14/3/2001 | 72,6200 | -6,65% | 77,7910 | 86,1940 | 71,5420 | 5.406 | ,00 |
| 13/3/2001 | 77,7910 | 1,12% | 76,9290 | 78,2220 | 73,4810 | 2.480 | ,00 |
| 12/3/2001 | 76,9290 | 0,56% | 75,8510 | 78,2220 | 73,4810 | 2.307 | ,00 |
| 09/3/2001 | 76,4980 | -1,66% | 78,2220 | 78,8690 | 76,4980 | 1.629 | ,00 |
| 08/3/2001 | 77,7910 | 4,04% | 73,4810 | 78,0060 | 73,4810 | 3.200 | ,00 |
| 07/3/2001 | 74,7730 | 0,00% | 77,1440 | 77,1440 | 74,1280 | 1.600 | ,00 |
| 06/3/2001 | 74,7730 | -1,14% | 75,6360 | 76,0660 | 74,7730 | 764 | ,00 |
| 05/3/2001 | 75,6360 | -0,28% | 75,8510 | 77,5760 | 75,4210 | 1.903 | ,00 |
| 02/3/2001 | 75,8510 | 0,86% | 76,9290 | 77,7910 | 74,1280 | 937 | ,00 |
| 01/3/2001 | 75,2050 | -1,69% | 76,4980 | 77,5760 | 67,6630 | 1.153 | ,00 |
| 28/2/2001 | 76,4980 | -1,39% | 77,5760 | 78,2220 | 76,4980 | 3.633 | ,00 |
| 27/2/2001 | 77,5760 | 3,45% | 74,1280 | 79,0840 | 74,1280 | 1.499 | ,00 |
| 23/2/2001 | 74,9890 | 1,16% | 74,1280 | 75,2050 | 74,1280 | 2.061 | ,00 |
| 22/2/2001 | 74,1280 | -0,86% | 72,1880 | 75,6360 | 72,1880 | 4.181 | ,00 |
| 21/2/2001 | 74,7730 | -5,45% | 79,7300 | 80,5920 | 74,1280 | 5.147 | ,00 |
| 20/2/2001 | 79,0840 | 6,07% | 75,6360 | 80,5920 | 75,2050 | 10.927 | ,00 |
| 19/2/2001 | 74,5580 | 0,87% | 74,1280 | 75,6360 | 72,6200 | 5.478 | ,00 |
| 16/2/2001 | 73,9130 | 1,78% | 72,6200 | 74,7730 | 71,7570 | 4.887 | ,00 |
| 15/2/2001 | 72,6200 | 0,90% | 71,3270 | 74,5580 | 71,3270 | 3.676 | ,00 |
| 14/2/2001 | 71,9730 | -0,30% | 71,3270 | 72,1880 | 70,8950 | 1.860 | ,00 |
| 13/2/2001 | 72,1880 | -0,59% | 72,6200 | 74,7730 | 71,9730 | 4.974 | ,00 |
| 12/2/2001 | 72,6200 | 1,51% | 73,4810 | 73,4810 | 71,3270 | 2.379 | ,00 |
| 09/2/2001 | 71,5420 | 3,75% | 69,8170 | 71,9730 | 69,1720 | 4.786 | ,00 |
| 08/2/2001 | 68,9560 | 4,58% | 66,8010 | 69,8170 | 65,2930 | 3.345 | ,00 |
| 07/2/2001 | 65,9390 | -2,86% | 68,9560 | 69,1720 | 65,9390 | 1.845 | ,00 |
| 06/2/2001 | 67,8790 | 0,64% | 66,8010 | 68,9560 | 66,8010 | 2.234 | ,00 |
| 05/2/2001 | 67,4470 | -3,99% | 66,8010 | 69,6020 | 66,8010 | 2.033 | ,00 |
| 02/2/2001 | 70,2490 | -4,12% | 73,2650 | 73,2650 | 69,8170 | 1.557 | ,00 |
| 01/2/2001 | 73,2650 | -2,02% | 73,2650 | 75,6360 | 73,2650 | 1.557 | ,00 |
| 31/1/2001 | 74,7730 | 1,76% | 73,4810 | 74,7730 | 72,6200 | 2.105 | ,00 |
| 30/1/2001 | 73,4810 | 1,79% | 72,1880 | 74,1280 | 71,7570 | 1.759 | ,00 |
| 29/1/2001 | 72,1880 | -1,47% | 73,4810 | 73,4810 | 71,1100 | 634 | ,00 |
| 26/1/2001 | 73,2650 | 1,49% | 77,7910 | 77,7910 | 73,2650 | 1.946 | ,00 |
| 25/1/2001 | 72,1880 | -0,89% | 70,2490 | 72,8350 | 70,2490 | 1.701 | ,00 |
| 24/1/2001 | 72,8350 | -0,88% | 73,4810 | 74,1280 | 72,6200 | 966 | ,00 |
| 23/1/2001 | 73,4810 | -1,73% | 73,9130 | 75,6360 | 71,3270 | 1.326 | ,00 |
| 22/1/2001 | 74,7730 | -4,41% | 77,1440 | 77,1440 | 73,4810 | 1.427 | ,00 |
| 19/1/2001 | 78,2220 | -2,42% | 81,4540 | 81,4540 | 77,1440 | 778 | ,00 |
| 18/1/2001 | 80,1620 | -1,59% | 86,1940 | 86,1940 | 80,1620 | 605 | ,00 |
| 17/1/2001 | 81,4540 | 3,28% | 77,1440 | 82,7470 | 77,1440 | 865 | ,00 |
| 16/1/2001 | 78,8690 | -2,92% | 80,5920 | 80,8070 | 78,6520 | 836 | ,00 |
| 15/1/2001 | 81,2390 | -5,75% | 86,1940 | 86,1940 | 80,1620 | 1.283 | ,00 |
| 12/1/2001 | 86,1940 | -3,62% | 90,5040 | 92,8750 | 85,7630 | 1.326 | ,00 |
| 11/1/2001 | 89,4270 | 8,92% | 84,6860 | 91,7970 | 82,7470 | 1.413 | ,00 |
| 10/1/2001 | 82,1000 | -3,30% | 82,3150 | 84,0400 | 80,8070 | 1.384 | ,00 |
| 09/1/2001 | 84,9010 | -2,96% | 82,7470 | 87,4880 | 82,7470 | 1.600 | ,00 |
| 08/1/2001 | 87,4880 | -5,80% | 92,8750 | 92,8750 | 86,1940 | 1.096 | ,00 |
| 05/1/2001 | 92,8750 | -2,04% | 94,8130 | 94,8130 | 92,0130 | 1.341 | ,00 |
| 04/1/2001 | 94,8130 | 0,23% | 95,4610 | 97,8310 | 94,5980 | 980 | ,00 |
| 03/1/2001 | 94,5980 | -0,23% | 97,6160 | 97,6160 | 92,0130 | 216 | ,00 |
| 29/12/2000 | 94,8130 | -1,57% | 98,0460 | 98,0460 | 94,3830 | 1.240 | ,00 |
| 28/12/2000 | 96,3230 | -0,22% | 99,5540 | 99,5540 | 95,0300 | 750 | ,00 |
| 27/12/2000 | 96,5380 | -1,54% | 98,0460 | 101,2790 | 95,0300 | 649 | ,00 |
| 22/12/2000 | 98,0460 | -0,44% | 101,0620 | 101,0620 | 98,0460 | 995 | ,00 |
| 21/12/2000 | 98,4770 | -0,44% | 98,2620 | 99,5540 | 98,0460 | 404 | ,00 |
| 20/12/2000 | 98,9090 | -0,22% | 99,1240 | 99,9860 | 98,2620 | 923 | ,00 |
| 19/12/2000 | 99,1240 | -1,50% | 99,9860 | 99,9860 | 98,2620 | 1.009 | ,00 |
| 18/12/2000 | 100,6320 | -2,51% | 101,7100 | 106,2350 | 100,6320 | 778 | ,00 |
| 15/12/2000 | 103,2180 | -0,83% | 104,5110 | 105,8030 | 102,3570 | 1.370 | ,00 |
| 14/12/2000 | 104,0800 | 1,68% | 101,7100 | 105,8030 | 99,7700 | 1.225 | ,00 |
| 13/12/2000 | 102,3570 | -3,26% | 101,7100 | 105,8030 | 101,7100 | 1.297 | ,00 |
| 12/12/2000 | 105,8030 | 2,72% | 103,2180 | 106,2350 | 101,7100 | 3.042 | ,00 |
| 11/12/2000 | 103,0030 | -2,45% | 104,9430 | 107,7440 | 102,5720 | 1.384 | ,00 |
| 08/12/2000 | 105,5880 | 0,20% | 105,3730 | 106,8810 | 104,7260 | 1.485 | ,00 |
| 07/12/2000 | 105,3730 | -1,61% | 107,0960 | 107,0960 | 104,2950 | 1.398 | ,00 |
| 06/12/2000 | 107,0960 | 4,19% | 103,0030 | 109,2520 | 103,0030 | 4.123 | ,00 |
| 05/12/2000 | 102,7870 | -2,65% | 105,5880 | 108,6060 | 101,2790 | 1.975 | ,00 |
| 04/12/2000 | 105,5880 | 2,94% | 103,0030 | 106,2350 | 102,5720 | 2.609 | ,00 |
| 01/12/2000 | 102,5720 | 6,01% | 96,3230 | 103,0030 | 94,5980 | 2.624 | ,00 |
| 30/11/2000 | 96,7530 | 2,05% | 96,3230 | 97,6160 | 94,8130 | 1.197 | ,00 |
| 29/11/2000 | 94,8130 | -0,45% | 92,8750 | 96,3230 | 92,8750 | 1.153 | ,00 |
| 28/11/2000 | 95,2450 | -3,70% | 100,6320 | 100,6320 | 94,5980 | 1.874 | ,00 |
| 27/11/2000 | 98,9090 | -2,75% | 101,7100 | 103,0030 | 98,6940 | 951 | ,00 |
| 24/11/2000 | 101,7100 | 3,28% | 101,2790 | 101,9250 | 100,2020 | 1.427 | ,00 |
| 23/11/2000 | 98,4770 | -3,59% | 99,5540 | 101,2790 | 96,3230 | 2.105 | ,00 |
| 22/11/2000 | 102,1400 | -2,47% | 101,7100 | 105,1580 | 101,7100 | 1.543 | ,00 |
| 21/11/2000 | 104,7260 | 0,62% | 104,0800 | 105,5880 | 100,6320 | 1.773 | ,00 |
| 20/11/2000 | 104,0800 | -3,21% | 101,2790 | 107,3130 | 101,2790 | 1.816 | ,00 |
| 17/11/2000 | 107,5280 | 4,83% | 112,7000 | 112,7000 | 101,7100 | 1.139 | ,00 |
| 16/11/2000 | 102,5720 | 1,06% | 102,3570 | 103,0030 | 99,1240 | 1.427 | ,00 |
| 15/11/2000 | 101,4940 | -1,67% | 103,2180 | 104,2950 | 101,4940 | 1.240 | ,00 |
| 14/11/2000 | 103,2180 | 0,84% | 99,3390 | 104,0800 | 99,3390 | 1.730 | ,00 |
| 13/11/2000 | 102,3570 | -1,66% | 100,4170 | 104,2950 | 100,4170 | 1.024 | ,00 |
| 10/11/2000 | 104,0800 | -1,03% | 104,7260 | 105,8030 | 101,4940 | 836 | ,00 |
| 09/11/2000 | 105,1580 | -1,81% | 107,0960 | 107,0960 | 104,7260 | 505 | ,00 |
| 08/11/2000 | 107,0960 | 0,00% | 107,3130 | 107,3130 | 103,4330 | 1.052 | ,00 |
| 07/11/2000 | 107,0960 | 0,00% | 103,6500 | 107,9590 | 103,4330 | 966 | ,00 |
| 06/11/2000 | 107,0960 | 1,64% | 102,3570 | 107,7440 | 101,4940 | 2.076 | ,00 |
| 03/11/2000 | 105,3730 | 1,66% | 104,5110 | 106,0190 | 102,5720 | 1.240 | ,00 |
| 02/11/2000 | 103,6500 | -1,64% | 106,2350 | 106,2350 | 103,6500 | 1.889 | ,00 |
| 01/11/2000 | 105,3730 | 3,82% | 101,4940 | 106,0190 | 101,4940 | 2.090 | ,00 |
| 31/10/2000 | 101,4940 | 1,29% | 101,2790 | 102,5720 | 100,6320 | 1.427 | ,00 |
| 30/10/2000 | 100,2020 | -0,43% | 100,6320 | 106,0190 | 99,5540 | 793 | ,00 |
| 27/10/2000 | 100,6320 | -0,43% | 100,6320 | 103,0030 | 99,7700 | 879 | ,00 |
| 26/10/2000 | 101,0620 | -0,85% | 101,9250 | 102,7870 | 99,9860 | 1.009 | ,00 |
| 25/10/2000 | 101,9250 | 0,21% | 103,0030 | 104,0800 | 101,2790 | 937 | ,00 |
| 24/10/2000 | 101,7100 | 0,00% | 102,3570 | 104,7260 | 101,2790 | 1.211 | ,00 |
| 23/10/2000 | 101,7100 | -3,87% | 105,8030 | 106,0190 | 94,1680 | 1.773 | ,00 |
| 20/10/2000 | 105,8030 | 1,03% | 112,9150 | 112,9150 | 105,5880 | 1.557 | ,00 |
| 19/10/2000 | 104,7260 | 3,40% | 101,2790 | 105,3730 | 101,2790 | 1.773 | ,00 |
| 18/10/2000 | 101,2790 | -0,42% | 101,7100 | 102,3570 | 101,2790 | 1.269 | ,00 |
| 17/10/2000 | 101,7100 | -1,46% | 105,8030 | 105,8030 | 101,4940 | 1.067 | ,00 |
| 16/10/2000 | 103,2180 | 2,57% | 104,2950 | 104,7260 | 102,5720 | 1.355 | ,00 |
| 13/10/2000 | 100,6320 | -2,51% | 101,2790 | 101,9250 | 98,2620 | 2.826 | ,00 |
| 12/10/2000 | 103,2180 | -1,44% | 104,7260 | 107,9590 | 103,0030 | 1.485 | ,00 |
| 11/10/2000 | 104,7260 | -1,22% | 107,9590 | 107,9590 | 104,7260 | 1.269 | ,00 |
| 10/10/2000 | 106,0190 | -1,80% | 107,5280 | 107,5280 | 106,0190 | 1.370 | ,00 |
| 09/10/2000 | 107,9590 | -2,15% | 110,3290 | 110,5440 | 107,9590 | 1.182 | ,00 |
| 06/10/2000 | 110,3290 | 0,39% | 109,8990 | 110,7600 | 107,9590 | 1.802 | ,00 |
| 05/10/2000 | 109,8990 | 0,99% | 108,8210 | 112,0520 | 108,8210 | 2.480 | ,00 |
| 04/10/2000 | 108,8210 | -0,39% | 109,2520 | 109,6820 | 108,3890 | 1.456 | ,00 |
| 03/10/2000 | 109,2520 | -3,98% | 113,7770 | 113,7770 | 107,9590 | 1.470 | ,00 |
| 02/10/2000 | 113,7770 | -1,12% | 114,6380 | 117,4410 | 113,3450 | 706 | ,00 |
| 29/9/2000 | 115,0700 | 0,57% | 114,4230 | 117,4410 | 113,9930 | 1.269 | ,00 |
| 28/9/2000 | 114,4230 | -1,67% | 113,1300 | 118,0860 | 113,1300 | 1.326 | ,00 |
| 27/9/2000 | 116,3630 | -0,55% | 117,2260 | 119,1640 | 114,6380 | 1.442 | ,00 |
| 26/9/2000 | 117,0090 | -0,37% | 118,0860 | 119,8110 | 115,0700 | 1.240 | ,00 |
| 25/9/2000 | 117,4410 | 1,49% | 121,3190 | 121,3190 | 115,9310 | 2.105 | ,00 |
| 22/9/2000 | 115,7160 | 1,70% | 111,4070 | 116,7930 | 111,4070 | 1.442 | ,00 |
| 21/9/2000 | 113,7770 | -2,58% | 115,9310 | 118,0860 | 113,5620 | 1.557 | ,00 |
| 20/9/2000 | 116,7930 | -1,99% | 121,5340 | 122,6120 | 116,5780 | 1.528 | ,00 |
| 19/9/2000 | 119,1640 | -1,07% | 120,4570 | 123,2580 | 118,5180 | 2.379 | ,00 |
| 18/9/2000 | 120,4570 | -2,44% | 121,5340 | 122,8270 | 119,1640 | 1.975 | ,00 |
| 15/9/2000 | 123,4740 | -3,54% | 129,5070 | 133,3870 | 123,0430 | 4.555 | ,00 |
| 14/9/2000 | 127,9990 | 5,88% | 124,1200 | 129,9390 | 118,9490 | 7.352 | ,00 |
| 13/9/2000 | 120,8870 | -0,88% | 118,0860 | 126,4910 | 118,0860 | 2.782 | ,00 |
| 12/9/2000 | 121,9650 | -7,82% | 131,6620 | 131,6620 | 121,5340 | 3.907 | ,00 |
| 11/9/2000 | 132,3090 | -2,85% | 143,5140 | 144,3760 | 131,6620 | 8.087 | ,00 |
| 08/9/2000 | 136,1880 | 11,66% | 124,5510 | 136,6180 | 124,1200 | 15.368 | ,00 |
| 07/9/2000 | 121,9650 | 3,10% | 121,1040 | 122,6120 | 116,3630 | 3.518 | ,00 |
| 06/9/2000 | 118,3020 | 3,39% | 117,8710 | 119,5950 | 114,4230 | 3.301 | ,00 |
| 05/9/2000 | 114,4230 | 3,71% | 109,2520 | 116,1480 | 109,2520 | 2.379 | ,00 |
| 04/9/2000 | 110,3290 | 0,39% | 108,1740 | 110,7600 | 106,2350 | 2.090 | ,00 |
| 01/9/2000 | 109,8990 | 2,00% | 114,2080 | 114,2080 | 108,3890 | 2.105 | ,00 |
| 31/8/2000 | 107,7440 | 4,82% | 103,8650 | 109,6820 | 103,0030 | 3.719 | ,00 |
| 30/8/2000 | 102,7870 | -0,42% | 103,2180 | 104,2950 | 101,2790 | 2.739 | ,00 |
| 29/8/2000 | 103,2180 | -1,03% | 104,0800 | 105,3730 | 103,0030 | 1.124 | ,00 |
| 28/8/2000 | 104,2950 | -0,21% | 104,9430 | 104,9430 | 102,1400 | 3.013 | ,00 |
| 25/8/2000 | 104,5110 | -0,21% | 104,7260 | 104,7260 | 102,5720 | 2.725 | ,00 |
| 24/8/2000 | 104,7260 | 0,00% | 104,7260 | 106,2350 | 102,1400 | 3.950 | ,00 |
| 23/8/2000 | 104,7260 | 1,89% | 102,7870 | 105,3730 | 102,7870 | 2.148 | ,00 |
| 22/8/2000 | 102,7870 | -0,21% | 103,0030 | 104,7260 | 101,4940 | 1.716 | ,00 |
| 21/8/2000 | 103,0030 | -1,65% | 104,7260 | 107,0960 | 102,1400 | 1.932 | ,00 |
| 18/8/2000 | 104,7260 | -0,41% | 107,9590 | 107,9590 | 104,0800 | 1.168 | ,00 |
| 17/8/2000 | 105,1580 | -0,81% | 107,9590 | 107,9590 | 101,7100 | 1.355 | ,00 |
| 16/8/2000 | 106,0190 | -4,47% | 111,4070 | 111,4070 | 104,7260 | 2.119 | ,00 |
| 14/8/2000 | 110,9750 | 1,18% | 110,7600 | 111,4070 | 109,6820 | 1.528 | ,00 |
| 11/8/2000 | 109,6820 | 4,73% | 104,7260 | 110,7600 | 104,7260 | 2.436 | ,00 |
| 10/8/2000 | 104,7260 | -4,89% | 110,1140 | 110,9750 | 103,2180 | 1.816 | ,00 |
| 09/8/2000 | 110,1140 | -5,02% | 115,9310 | 116,5780 | 108,8210 | 2.350 | ,00 |
| 08/8/2000 | 115,9310 | 0,00% | 115,9310 | 117,4410 | 113,7770 | 2.061 | ,00 |
| 07/8/2000 | 115,9310 | -4,95% | 121,9650 | 123,2580 | 115,9310 | 1.831 | ,00 |
| 04/8/2000 | 121,9650 | -1,05% | 125,1980 | 125,1980 | 120,8870 | 1.312 | ,00 |
| 03/8/2000 | 123,2580 | -0,69% | 122,6120 | 127,5680 | 122,6120 | 1.225 | ,00 |
| 02/8/2000 | 124,1200 | -0,69% | 124,9830 | 125,8440 | 123,6900 | 1.081 | ,00 |
| 01/8/2000 | 124,9830 | -0,51% | 128,2140 | 128,2140 | 124,9830 | 1.110 | ,00 |
| 31/7/2000 | 125,6280 | 0,34% | 128,6460 | 129,9390 | 125,6280 | 1.989 | ,00 |
| 28/7/2000 | 125,1980 | 2,65% | 122,1820 | 125,6280 | 122,1820 | 1.802 | ,00 |
| 27/7/2000 | 121,9650 | 0,00% | 121,9650 | 125,4130 | 119,8110 | 6.776 | ,00 |
| 26/7/2000 | 121,9650 | -3,08% | 125,8440 | 126,9210 | 121,5340 | 5.377 | ,00 |
| 25/7/2000 | 125,8440 | -2,83% | 129,9390 | 129,9390 | 125,6280 | 2.451 | ,00 |
| 24/7/2000 | 129,5070 | 0,67% | 128,6460 | 131,6620 | 128,6460 | 1.716 | ,00 |
| 21/7/2000 | 128,6460 | -1,16% | 135,1100 | 135,1100 | 128,2140 | 5.406 | ,00 |
| 20/7/2000 | 130,1540 | -2,11% | 132,9550 | 134,4630 | 129,2920 | 4.613 | ,00 |
| 19/7/2000 | 132,9550 | -3,44% | 136,8340 | 138,3430 | 132,5240 | 3.373 | ,00 |
| 18/7/2000 | 137,6960 | -2,29% | 140,0660 | 141,3590 | 135,7560 | 5.074 | ,00 |
| 17/7/2000 | 140,9290 | 0,62% | 140,0660 | 143,2990 | 138,3430 | 1.802 | ,00 |
| 14/7/2000 | 140,0660 | 5,69% | 131,6620 | 141,7900 | 131,6620 | 3.719 | ,00 |
| 13/7/2000 | 132,5240 | 0,00% | 131,6620 | 134,6800 | 128,2140 | 1.773 | ,00 |
| 12/7/2000 | 132,5240 | -1,60% | 128,4310 | 135,7560 | 128,4310 | 1.067 | ,00 |
| 11/7/2000 | 134,6800 | 0,81% | 135,7560 | 136,1880 | 133,8170 | 778 | ,00 |
| 10/7/2000 | 133,6020 | -0,16% | 131,6620 | 135,1100 | 131,0160 | 1.326 | ,00 |
| 07/7/2000 | 133,8170 | -1,59% | 133,3870 | 135,3250 | 133,3870 | 1.153 | ,00 |
| 06/7/2000 | 135,9730 | -1,41% | 138,3430 | 140,0660 | 135,5410 | 1.456 | ,00 |
| 05/7/2000 | 137,9110 | 2,56% | 135,1100 | 138,3430 | 134,4630 | 1.975 | ,00 |
| 04/7/2000 | 134,4630 | -0,64% | 135,3250 | 137,0500 | 133,8170 | 1.716 | ,00 |
| 03/7/2000 | 135,3250 | -0,63% | 135,1100 | 142,8670 | 135,1100 | 1.989 | ,00 |
| 30/6/2000 | 136,1880 | 0,96% | 142,8670 | 142,8670 | 134,8950 | 1.773 | ,00 |
| 29/6/2000 | 134,8950 | -1,42% | 136,8340 | 136,8340 | 133,1700 | 1.672 | ,00 |
| 28/6/2000 | 136,8340 | -4,22% | 143,2990 | 145,0230 | 135,3250 | 2.768 | ,00 |
| 27/6/2000 | 142,8670 | 5,74% | 135,1100 | 144,8070 | 131,8770 | 2.941 | ,00 |
| 26/6/2000 | 135,1100 | -3,39% | 139,8510 | 140,4970 | 133,3870 | 3.128 | ,00 |
| 23/6/2000 | 139,8510 | -2,26% | 143,0830 | 146,7460 | 138,5580 | 2.508 | ,00 |
| 22/6/2000 | 143,0830 | -2,92% | 143,9450 | 147,3930 | 143,0830 | 1.889 | ,00 |
| 21/6/2000 | 147,3930 | -2,15% | 145,6680 | 151,0560 | 145,6680 | 2.047 | ,00 |
| 20/6/2000 | 150,6250 | -3,98% | 157,9510 | 157,9510 | 149,3320 | 1.600 | ,00 |
| 16/6/2000 | 156,8740 | 1,39% | 154,9350 | 159,2440 | 149,5480 | 3.445 | ,00 |
| 15/6/2000 | 154,7200 | 1,99% | 151,7020 | 155,5810 | 151,7020 | 3.301 | ,00 |
| 14/6/2000 | 151,7020 | 2,47% | 148,0390 | 153,2120 | 146,5310 | 3.301 | ,00 |
| 13/6/2000 | 148,0390 | -3,92% | 151,2720 | 153,2120 | 146,7460 | 2.076 | ,00 |
| 12/6/2000 | 154,0730 | -0,42% | 157,9510 | 159,0290 | 154,0730 | 2.105 | ,00 |
| 09/6/2000 | 154,7200 | 2,28% | 151,9170 | 158,8140 | 148,6860 | 3.820 | ,00 |
| 08/6/2000 | 151,2720 | 1,74% | 143,7300 | 152,3490 | 143,7300 | 4.339 | ,00 |
| 07/6/2000 | 148,6860 | -3,50% | 151,9170 | 153,6420 | 148,6860 | 2.090 | ,00 |
| 06/6/2000 | 154,0730 | -0,42% | 153,6420 | 157,7360 | 151,9170 | 2.782 | ,00 |
| 05/6/2000 | 154,7200 | -1,24% | 152,7800 | 158,5980 | 152,7800 | 1.788 | ,00 |
| 02/6/2000 | 156,6580 | -1,62% | 160,3220 | 160,7540 | 156,2280 | 1.586 | ,00 |
| 01/6/2000 | 159,2440 | -0,67% | 153,6420 | 160,3220 | 153,6420 | 1.514 | ,00 |
| 31/5/2000 | 160,3220 | 0,27% | 164,8470 | 164,8470 | 160,1060 | 2.638 | ,00 |
| 30/5/2000 | 159,8910 | -2,11% | 164,4170 | 164,6320 | 159,0290 | 1.225 | ,00 |
| 29/5/2000 | 163,3390 | 2,02% | 163,7700 | 167,6480 | 162,0460 | 4.282 | ,00 |
| 26/5/2000 | 160,1060 | 2,77% | 158,3830 | 162,9070 | 149,5480 | 3.474 | ,00 |
| 25/5/2000 | 155,7970 | 2,26% | 152,3490 | 163,3390 | 152,3490 | 1.845 | ,00 |
| 24/5/2000 | 152,3490 | -4,46% | 158,5980 | 158,5980 | 151,9170 | 3.445 | ,00 |
| 23/5/2000 | 159,4610 | -2,76% | 160,7540 | 163,9850 | 156,2280 | 2.422 | ,00 |
| 22/5/2000 | 163,9850 | -4,28% | 168,9410 | 172,1740 | 163,7700 | 3.301 | ,00 |
| 19/5/2000 | 171,3120 | 1,14% | 170,4490 | 175,8370 | 169,1560 | 7.698 | ,00 |
| 18/5/2000 | 169,3730 | 0,77% | 168,0800 | 171,3120 | 163,7700 | 5.420 | ,00 |
| 17/5/2000 | 168,0800 | -0,13% | 171,9590 | 173,4670 | 162,2620 | 4.339 | ,00 |
| 16/5/2000 | 168,2950 | -2,86% | 175,6220 | 181,4390 | 165,4930 | 10.293 | ,00 |
| 15/5/2000 | 173,2520 | 9,84% | 158,5980 | 173,4670 | 156,0130 | 15.180 | ,00 |
| 12/5/2000 | 157,7360 | 2,38% | 157,9510 | 158,5980 | 154,7200 | 3.979 | ,00 |
| 11/5/2000 | 154,0730 | 0,28% | 148,4710 | 156,8740 | 148,4710 | 3.287 | ,00 |
| 10/5/2000 | 153,6420 | 2,89% | 149,3320 | 158,5980 | 145,4530 | 3.503 | ,00 |
| 09/5/2000 | 149,3320 | -2,26% | 152,7800 | 156,8740 | 148,0390 | 4.051 | ,00 |
| 08/5/2000 | 152,7800 | 0,14% | 162,9070 | 164,4170 | 150,1940 | 12.816 | ,00 |
| 05/5/2000 | 152,5650 | 10,11% | 139,8510 | 152,5650 | 138,3430 | 13.508 | ,00 |
| 04/5/2000 | 138,5580 | -0,77% | 139,6360 | 140,0660 | 135,3250 | 2.552 | ,00 |
| 03/5/2000 | 139,6360 | 0,00% | 140,0660 | 145,0230 | 138,1260 | 3.200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 0,0700 | 1.709 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 0,0400 | 9.261 |
| ΦΡΙΓΟ | 0,5180 | 4,02 % | 0,0200 | 113.971 |
| ΕΛΧΑ | 2,8800 | 3,97 % | 0,1100 | 251.399 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 3.177 |
| AKTR | 8,1900 | 2,25 % | 0,1800 | 84.051 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΚΟΥΕΣ | 7,2600 | 1,97 % | 0,1400 | 33.999 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3970 | 0,50 % | 0,0170 | 15.246.857 |
| ΕΤΕ | 11,8050 | -1,21 % | -0,1450 | 14.860.582 |
| ΕΥΡΩΒ | 3,2480 | 0,90 % | 0,0290 | 14.558.813 |
| ΠΕΙΡ | 6,8660 | 0,03 % | 0,0020 | 12.482.253 |
| MTLN | 51,0500 | -0,20 % | -0,1000 | 10.035.086 |
| BOCHGR | 7,5400 | 0,53 % | 0,0400 | 5.812.275 |
| ΟΠΑΠ | 19,9600 | 0,81 % | 0,1600 | 5.749.426 |
| CENER | 11,8200 | 0,34 % | 0,0400 | 4.430.312 |
| OPTIMA | 8,4000 | -0,59 % | -0,0500 | 4.220.499 |
| ΒΙΟ | 7,0700 | 1,58 % | 0,1100 | 3.521.844 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3970 | 0,50 % | 4.506.373 | 15,25εκ. |
| ΕΥΡΩΒ | 3,2480 | 0,90 % | 4.492.090 | 14,56εκ. |
| ΠΕΙΡ | 6,8660 | 0,03 % | 1.818.894 | 12,48εκ. |
| ΕΤΕ | 11,8050 | -1,21 % | 1.251.940 | 14,86εκ. |
| BOCHGR | 7,5400 | 0,53 % | 772.189 | 5,81εκ. |
| OPTIMA | 8,4000 | -0,59 % | 503.006 | 4,22εκ. |
| ΒΙΟ | 7,0700 | 1,58 % | 496.372 | 3,52εκ. |
| ΙΝΛΟΤ | 1,2040 | 0,33 % | 475.597 | 570,1χιλ. |
| CREDIA | 1,5240 | -1,04 % | 406.893 | 623,4χιλ. |
| ΛΑΒΙ | 0,8380 | -4,77 % | 403.322 | 340,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,2500 | 0,00 % | 120.916 | 0,45 % |
| EIS | 1,3000 | -0,76 % | 55.843 | 0,36 % |
| ΠΕΡΦ | 6,5400 | 1,08 % | 47.976 | 0,34 % |
| ΚΥΡΙΟ | 2,1800 | -0,46 % | 20.410 | 0,27 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 403.322 | 0,24 % |
| OPTIMA | 8,4000 | -0,59 % | 503.006 | 0,23 % |
| ΛΑΜΔΑ | 7,3900 | 1,23 % | 384.912 | 0,22 % |
| ΑΛΦΑ | 3,3970 | 0,50 % | 4.506.373 | 0,19 % |
| ΒΙΟ | 7,0700 | 1,58 % | 496.372 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 1.709 | 14,58 % |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 9.261 | 8,60 % |
| ΔΑΙΟΣ | 7,5000 | -1,32 % | 1.190 | 7,89 % |
| ΛΑΝΑΚ | 1,5700 | -2,48 % | 792 | 6,83 % |
| ΚΕΚΡ | 2,0900 | 0,00 % | 7.015 | 6,22 % |
| ΚΟΡΔΕ | 0,4610 | -1,71 % | 21.206 | 6,18 % |
| ΛΑΒΙ | 0,8380 | -4,77 % | 403.322 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5180 | 4,02 % | 113.971 | 5,62 % |
| ΝΤΟΠΛΕΡ | 0,6650 | -0,75 % | 1.514 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|