| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6300 | -5,97 % | -0,0400 | 7.755 |
| ΝΑΚΑΣ | 3,3200 | -4,60 % | -0,1600 | 774 |
| ΑΤΤΙΚΑ | 2,1200 | -2,75 % | -0,0600 | 58.519 |
| ΠΡΔ | 0,5950 | -2,46 % | -0,0150 | 16.200 |
| ΕΚΤΕΡ | 2,4400 | -2,40 % | -0,0600 | 96.181 |
| ΙΝΛΙΦ | 5,0200 | -2,33 % | -0,1200 | 3.150 |
| ΟΛΥΜΠ | 2,5500 | -2,30 % | -0,0600 | 225.615 |
| ΠΑΙΡ | 1,1000 | -2,22 % | -0,0250 | 750 |
| ΣΑΝΜΕΖΖ | 0,2110 | -1,86 % | -0,0040 | 49.106 |
| ΣΑΡ | 13,7600 | -1,85 % | -0,2600 | 40.479 |
Συνεχης ενημερωση
FTSE ΧΑ MID CAP (FTSEM)
2.927,20
7,06 (0,24%)
- Άνοιγμα 2.923,47
- Υψηλό 2.934,10
- Χαμηλό 2.920,98
- Όγκος 3.463.431
- Τζίρος 10.310.356 €
- Πράξεις 4.231
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/4/2000 | 6944,9000 | -0,64% | 7162,3000 | 7170,9000 | 6820,0000 | 2.831.437 | ,00 |
| 07/4/2000 | 6989,5000 | 4,51% | 6727,2000 | 7023,8000 | 6720,1000 | 3.842.530 | ,00 |
| 06/4/2000 | 6688,0000 | -0,08% | 6694,5000 | 6697,0000 | 6636,8000 | 30.619.544 | ,00 |
| 05/4/2000 | 6693,3000 | -0,42% | 6676,3000 | 6777,6000 | 6632,1000 | 2.958.920 | ,00 |
| 04/4/2000 | 6721,2000 | -0,82% | 6736,9000 | 6740,5000 | 6615,7000 | 2.748.970 | ,00 |
| 03/4/2000 | 6776,6000 | -1,23% | 6845,9000 | 6901,3000 | 6751,4000 | 1.560.720 | ,00 |
| 31/3/2000 | 6861,2000 | -0,17% | 6763,6000 | 6877,0000 | 6706,1000 | 2.849.538 | ,00 |
| 30/3/2000 | 6873,1000 | -0,53% | 7101,4000 | 7121,8000 | 6806,4000 | 2.805.690 | ,00 |
| 29/3/2000 | 6909,7000 | 5,74% | 6623,1000 | 6927,4000 | 6620,7000 | 2.545.490 | ,00 |
| 28/3/2000 | 6534,9000 | -2,54% | 6538,6000 | 6584,1000 | 6351,7000 | 3.844.530 | ,00 |
| 27/3/2000 | 6705,5000 | -1,89% | 6877,6000 | 6890,3000 | 6661,1000 | 3.080.980 | ,00 |
| 24/3/2000 | 6834,4000 | -0,46% | 6941,4000 | 6964,1000 | 6755,5000 | 3.232.920 | ,00 |
| 23/3/2000 | 6866,0000 | -3,22% | 7016,1000 | 7016,1000 | 6742,6000 | 2.718.750 | ,00 |
| 22/3/2000 | 7094,3000 | -2,07% | 7109,9000 | 7257,1000 | 7049,7000 | 2.555.860 | ,00 |
| 21/3/2000 | 7244,1000 | -3,73% | 7492,0000 | 7499,2000 | 7196,2000 | 4.134.010 | ,00 |
| 20/3/2000 | 7524,9000 | 0,80% | 7620,8000 | 7631,6000 | 7480,1000 | 4.111.120 | ,00 |
| 17/3/2000 | 7465,0000 | 5,32% | 7490,5000 | 7555,5000 | 7362,6000 | 4.157.910 | ,00 |
| 16/3/2000 | 7088,1000 | 8,28% | 6811,0000 | 7103,9000 | 6699,5000 | 3.547.830 | ,00 |
| 15/3/2000 | 6546,2000 | -0,22% | 6345,1000 | 6640,8000 | 6056,5000 | 5.081.210 | ,00 |
| 14/3/2000 | 6560,7000 | -7,01% | 7093,9000 | 7093,9000 | 6486,9000 | 3.184.850 | ,00 |
| 10/3/2000 | 7055,5000 | -1,14% | 7218,3000 | 7256,9000 | 6867,5000 | 3.174.020 | ,00 |
| 09/3/2000 | 7136,7000 | -0,55% | 7437,9000 | 7473,1000 | 7055,3000 | 8.387.452 | ,00 |
| 08/3/2000 | 7176,1000 | -4,49% | 7252,2000 | 7302,5000 | 6934,4000 | 3.311.270 | ,00 |
| 07/3/2000 | 7513,8000 | -5,83% | 7886,0000 | 7892,3000 | 7479,6000 | 2.510.160 | ,00 |
| 06/3/2000 | 7978,7000 | -0,73% | 8116,8000 | 8164,3000 | 7922,1000 | 2.226.378 | ,00 |
| 03/3/2000 | 8037,2000 | -0,95% | 8165,3000 | 8170,6000 | 8008,4000 | 5.490.096 | ,00 |
| 02/3/2000 | 8114,0000 | 2,99% | 7941,4000 | 8177,5000 | 7941,4000 | 2.154.140 | ,00 |
| 01/3/2000 | 7878,4000 | 0,64% | 7904,7000 | 7932,4000 | 7786,3000 | 1.870.730 | ,00 |
| 29/2/2000 | 7828,1000 | -1,83% | 8033,4000 | 8087,3000 | 7797,5000 | 2.398.630 | ,00 |
| 28/2/2000 | 7973,9000 | -5,30% | 8333,9000 | 8342,6000 | 7928,8000 | 1.758.972 | ,00 |
| 25/2/2000 | 8420,2000 | -0,33% | 8549,8000 | 8578,3000 | 8382,2000 | 1.774.893 | ,00 |
| 24/2/2000 | 8448,2000 | 3,36% | 8275,3000 | 8483,8000 | 8198,5000 | 1.892.920 | ,00 |
| 23/2/2000 | 8173,4000 | -1,19% | 8273,1000 | 8363,7000 | 8144,9000 | 2.148.130 | ,00 |
| 22/2/2000 | 8271,5000 | -3,11% | 8470,6000 | 8504,5000 | 8235,2000 | 1.954.340 | ,00 |
| 21/2/2000 | 8536,8000 | -2,24% | 8702,4000 | 8735,1000 | 8497,1000 | 1.505.260 | ,00 |
| 18/2/2000 | 8732,3000 | 1,56% | 8682,7000 | 8817,8000 | 8667,5000 | 1.784.830 | ,00 |
| 17/2/2000 | 8598,3000 | -2,13% | 8724,6000 | 8744,5000 | 8563,0000 | 1.691.470 | ,00 |
| 16/2/2000 | 8785,4000 | -3,10% | 9063,1000 | 9071,9000 | 8762,4000 | 1.537.950 | ,00 |
| 15/2/2000 | 9066,1000 | -1,77% | 9191,2000 | 9287,9000 | 9003,2000 | 2.053.930 | ,00 |
| 14/2/2000 | 9229,5000 | -1,62% | 9390,8000 | 9402,9000 | 9191,9000 | 1.028.954 | ,00 |
| 11/2/2000 | 9381,9000 | -0,74% | 9454,3000 | 9506,4000 | 9366,6000 | 1.443.830 | ,00 |
| 10/2/2000 | 9452,1000 | -2,05% | 9448,1000 | 9632,9000 | 9421,6000 | 2.667.310 | ,00 |
| 09/2/2000 | 9649,6000 | -2,07% | 9859,6000 | 9922,6000 | 9575,0000 | 3.682.440 | ,00 |
| 08/2/2000 | 9853,6000 | 0,59% | 9784,6000 | 9886,7000 | 9677,9000 | 3.466.950 | ,00 |
| 07/2/2000 | 9796,0000 | 1,37% | 9788,7000 | 9832,3000 | 9726,7000 | 1.553.710 | ,00 |
| 04/2/2000 | 9663,9000 | 1,98% | 9546,0000 | 9866,3000 | 9439,8000 | 2.213.550 | ,00 |
| 03/2/2000 | 9475,9000 | 1,85% | 9346,3000 | 9536,0000 | 9345,9000 | 1.654.070 | ,00 |
| 02/2/2000 | 9303,5000 | 1,01% | 9034,0000 | 9328,3000 | 9034,0000 | 1.305.590 | ,00 |
| 01/2/2000 | 9210,9000 | 1,67% | 9047,6000 | 9241,1000 | 9042,3000 | 1.661.190 | ,00 |
| 31/1/2000 | 9059,8000 | -1,79% | 9186,2000 | 9186,6000 | 9039,8000 | 818.710 | ,00 |
| 28/1/2000 | 9224,6000 | 2,63% | 9080,4000 | 9273,1000 | 9050,3000 | 1.395.010 | ,00 |
| 27/1/2000 | 8988,2000 | 0,16% | 8943,6000 | 9010,7000 | 8769,2000 | 1.113.440 | ,00 |
| 26/1/2000 | 8973,6000 | -2,51% | 9267,1000 | 9320,2000 | 8916,7000 | 1.126.730 | ,00 |
| 25/1/2000 | 9204,6000 | -1,87% | 9380,0000 | 9380,0000 | 9082,6000 | 1.072.050 | ,00 |
| 24/1/2000 | 9380,0000 | -1,10% | 9547,7000 | 9573,5000 | 9361,3000 | 969.020 | ,00 |
| 21/1/2000 | 9484,1000 | 0,72% | 9421,8000 | 9595,4000 | 9389,5000 | 1.853.850 | ,00 |
| 20/1/2000 | 9416,0000 | 0,16% | 9340,1000 | 9524,2000 | 9273,2000 | 1.686.840 | ,00 |
| 19/1/2000 | 9400,8000 | -3,31% | 9352,5000 | 9503,9000 | 9314,9000 | 1.841.270 | ,00 |
| 18/1/2000 | 9722,7000 | -2,70% | 9772,9000 | 9906,2000 | 9672,9000 | 1.829.700 | ,00 |
| 17/1/2000 | 9993,0000 | 2,63% | 10267,2000 | 10267,2000 | 9929,4000 | 1.611.390 | ,00 |
| 14/1/2000 | 9737,2000 | 2,49% | 9617,6000 | 9763,5000 | 9534,7000 | 1.077.870 | ,00 |
| 13/1/2000 | 9501,0000 | -0,07% | 9574,2000 | 9645,4000 | 9411,6000 | 654.290 | ,00 |
| 12/1/2000 | 9507,5000 | -0,01% | 9250,4000 | 9731,9000 | 9157,7000 | 637.180 | ,00 |
| 11/1/2000 | 9508,6000 | -5,59% | 10071,6000 | 10071,6000 | 9464,6000 | 776.540 | ,00 |
| 10/1/2000 | 10071,6000 | -1,54% | 10496,1000 | 10496,1000 | 9993,2000 | 687.330 | ,00 |
| 07/1/2000 | 10229,4000 | 3,11% | 10163,3000 | 10265,4000 | 9983,3000 | 786.720 | ,00 |
| 05/1/2000 | 9921,3000 | -4,06% | 9540,0000 | 9946,1000 | 9540,0000 | 1.244.620 | ,00 |
| 04/1/2000 | 10341,1000 | -2,84% | 10772,8000 | 10772,8000 | 10281,7000 | 1.578.710 | ,00 |
| 03/1/2000 | 10643,4000 | 6,33% | 10581,5000 | 10771,6000 | 10555,6000 | 1.334.804 | ,00 |
| 30/12/1999 | 10009,5000 | 5,56% | 9482,7000 | 10062,6000 | 9482,7000 | 856.770 | ,00 |
| 29/12/1999 | 9482,7000 | 5,08% | 9424,2000 | 9508,0000 | 9268,7000 | 901.250 | ,00 |
| 28/12/1999 | 9024,5000 | 7,10% | 8849,7000 | 9059,5000 | 8826,5000 | 314.640 | ,00 |
| 27/12/1999 | 8426,5000 | 7,26% | 7925,8000 | 8438,5000 | 7925,8000 | 330.040 | ,00 |
| 24/12/1999 | 7856,4000 | -4,30% | 7987,5000 | 8212,9000 | 7646,3000 | 447.570 | ,00 |
| 23/12/1999 | 8209,6000 | -5,96% | 8729,1000 | 8860,5000 | 8160,6000 | 261.290 | ,00 |
| 22/12/1999 | 8729,6000 | -0,59% | 8781,0000 | 9043,5000 | 8537,4000 | 182.880 | ,00 |
| 21/12/1999 | 8781,0000 | -3,66% | 8947,5000 | 8983,8000 | 8687,1000 | 322.140 | ,00 |
| 20/12/1999 | 9114,4000 | -5,17% | 9604,0000 | 9682,2000 | 9065,4000 | 294.910 | ,00 |
| 17/12/1999 | 9611,3000 | 0,75% | 9586,7000 | 9718,5000 | 9161,2000 | 255.140 | ,00 |
| 16/12/1999 | 9540,2000 | -6,19% | 10169,4000 | 10169,4000 | 9495,7000 | 148.950 | ,00 |
| 15/12/1999 | 10169,4000 | -4,09% | 10518,2000 | 10570,0000 | 10098,0000 | 10 | ,00 |
| 14/12/1999 | 10603,5000 | -0,10% | 10717,2000 | 10749,3000 | 10511,5000 | 10 | ,00 |
| 13/12/1999 | 10614,2000 | 5,45% | 10065,8000 | 10625,2000 | 10065,8000 | 10 | ,00 |
| 10/12/1999 | 10065,8000 | 2,13% | 9894,2000 | 10126,8000 | 9877,4000 | 10 | ,00 |
| 09/12/1999 | 9855,5000 | 9,01% | 10058,5000 | 10128,3000 | 9680,2000 | 10 | ,00 |
| 08/12/1999 | 9040,7000 | 0,00% | 9219,3000 | 9414,8000 | 8810,4000 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,9000 | 10,79 % | 0,1850 | 198.945 |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 0,1000 | 2.206 |
| ΟΠΤΡΟΝ | 2,9400 | 5,00 % | 0,1400 | 350 |
| ΜΙΝ | 0,6260 | 4,68 % | 0,0280 | 202 |
| ΛΑΒΙ | 0,8380 | 4,62 % | 0,0370 | 363.375 |
| CREDIA | 1,5940 | 4,46 % | 0,0680 | 1.496.238 |
| ΒΙΟΚΑ | 1,9500 | 3,72 % | 0,0700 | 46.371 |
| ΦΛΕΞΟ | 8,4000 | 3,70 % | 0,3000 | 30 |
| BOCHGR | 7,7400 | 3,48 % | 0,2600 | 2.149.380 |
| ΣΕΝΤΡ | 0,3450 | 3,29 % | 0,0110 | 30.620 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,3850 | 0,94 % | 0,1150 | 32.411.796 |
| ΕΥΡΩΒ | 3,2880 | 1,36 % | 0,0440 | 29.624.954 |
| ΠΕΙΡ | 7,0960 | 1,81 % | 0,1260 | 28.749.566 |
| ΑΛΦΑ | 3,5170 | 1,41 % | 0,0490 | 20.991.357 |
| MTLN | 51,5000 | 0,10 % | 0,0500 | 18.045.172 |
| BOCHGR | 7,7400 | 3,48 % | 0,2600 | 16.403.117 |
| ΜΠΕΛΑ | 31,7200 | 0,51 % | 0,1600 | 7.880.470 |
| TITC | 37,1500 | 0,81 % | 0,3000 | 5.944.740 |
| ΟΤΕ | 16,9300 | 1,99 % | 0,3300 | 5.708.879 |
| ΔΕΗ | 14,3500 | 1,92 % | 0,2700 | 5.161.147 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2880 | 1,36 % | 9.066.837 | 29,62εκ. |
| ΑΛΦΑ | 3,5170 | 1,41 % | 5.986.359 | 20,99εκ. |
| ΠΕΙΡ | 7,0960 | 1,81 % | 4.087.592 | 28,75εκ. |
| ΕΤΕ | 12,3850 | 0,94 % | 2.616.080 | 32,41εκ. |
| BOCHGR | 7,7400 | 3,48 % | 2.149.380 | 16,40εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 1.676.549 | 2,04εκ. |
| CREDIA | 1,5940 | 4,46 % | 1.496.238 | 2,35εκ. |
| ΕΛΧΑ | 2,8650 | 1,42 % | 578.639 | 1,67εκ. |
| ΕΧΑΕ | 6,9300 | 0,29 % | 487.087 | 3,38εκ. |
| ΕΛΠΕ | 8,4700 | -1,51 % | 428.050 | 3,66εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,9000 | 10,79 % | 198.945 | 0,91 % |
| ΕΧΑΕ | 6,9300 | 0,29 % | 487.087 | 0,81 % |
| ΟΛΥΜΠ | 2,5500 | -2,30 % | 225.615 | 0,55 % |
| ΠΕΡΦ | 6,0400 | 1,34 % | 76.856 | 0,55 % |
| BOCHGR | 7,7400 | 3,48 % | 2.149.380 | 0,49 % |
| EIS | 1,3040 | 0,62 % | 63.488 | 0,41 % |
| ΕΚΤΕΡ | 2,4400 | -2,40 % | 96.181 | 0,36 % |
| ΦΑΙΣ | 3,5400 | -0,42 % | 156.197 | 0,34 % |
| ΚΥΡΙΟ | 2,2300 | -0,89 % | 25.020 | 0,33 % |
| ΠΕΙΡ | 7,0960 | 1,81 % | 4.087.592 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,9000 | 10,79 % | 198.945 | 16,33 % |
| ΣΑΡΑΝ | 1,1700 | 9,35 % | 2.206 | 13,08 % |
| ΧΑΙΔΕ | 1,0000 | 0,50 % | 664 | 13,07 % |
| ΦΛΕΞΟ | 8,4000 | 3,70 % | 30 | 12,35 % |
| ΑΑΑΚ | 7,8500 | -0,63 % | 37 | 10,76 % |
| ΜΙΝ | 0,6260 | 4,68 % | 202 | 9,36 % |
| ΛΑΝΑΚ | 1,4500 | 0,00 % | 2.533 | 6,21 % |
| ΒΙΟΚΑ | 1,9500 | 3,72 % | 46.371 | 6,12 % |
| ΝΑΚΑΣ | 3,3200 | -4,60 % | 774 | 5,75 % |
| ΟΛΥΜΠ | 2,5500 | -2,30 % | 225.615 | 5,75 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|