| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 3,2100 | -6,96 % | -0,2400 | 325.276 |
| ΚΡΙ | 18,5200 | -6,46 % | -1,2800 | 17.058 |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | -0,0200 | 26.013 |
| ΑΑΑΚ | 6,2500 | -5,30 % | -0,3500 | 614 |
| ΤΖΚΑ | 1,3200 | -4,69 % | -0,0650 | 1.627 |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | -0,0350 | 2.947 |
| ΛΑΝΑΚ | 1,5100 | -4,43 % | -0,0700 | 323 |
| ΙΝΤΚΑ | 3,3400 | -4,30 % | -0,1500 | 132.508 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 4.413.778 |
| ΜΕΡΚΟ | 34,0000 | -3,95 % | -1,4000 | 532 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,2500 €
-0,3500 (-5,30%)
- Άνοιγμα 6,3000
- Υψηλό 6,5000
- Χαμηλό 6,1500
- Όγκος 614
- Τζίρος 3.829 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2000 | 142,1300 | 1,91% | 146,5300 | 146,5300 | 132,6500 | 880 | ,00 |
| 12/1/2000 | 139,4600 | 2,02% | 129,7700 | 146,6500 | 125,7800 | 4.470 | ,00 |
| 11/1/2000 | 136,7000 | -6,03% | 137,9900 | 145,5600 | 133,8500 | 1.880 | ,00 |
| 10/1/2000 | 145,4700 | 6,42% | 144,8900 | 147,6200 | 141,4500 | 4.515 | ,00 |
| 07/1/2000 | 136,7000 | 7,67% | 137,1100 | 137,1100 | 134,5600 | 2.725 | ,00 |
| 05/1/2000 | 126,9600 | -6,03% | 124,3700 | 134,9700 | 124,3100 | 5.025 | ,00 |
| 04/1/2000 | 135,1100 | -2,79% | 141,1600 | 141,1600 | 131,1800 | 2.410 | ,00 |
| 03/1/2000 | 138,9900 | 7,98% | 138,8100 | 138,9900 | 138,8100 | 1.000 | ,00 |
| 30/12/1999 | 128,7200 | 0,63% | 136,2900 | 136,2900 | 126,6000 | 2.305 | ,00 |
| 29/12/1999 | 127,9200 | 7,44% | 121,7900 | 128,3600 | 120,3200 | 4.610 | ,00 |
| 28/12/1999 | 119,0600 | 7,98% | 115,6300 | 119,0600 | 112,2500 | 4.220 | ,00 |
| 27/12/1999 | 110,2600 | 6,74% | 95,0600 | 111,4600 | 95,0600 | 3.325 | ,00 |
| 24/12/1999 | 103,3000 | -8,00% | 103,3000 | 103,3000 | 103,3000 | 325 | ,00 |
| 23/12/1999 | 112,2800 | -7,98% | 117,7700 | 117,7700 | 112,2800 | 3.935 | ,00 |
| 22/12/1999 | 122,0200 | -7,99% | 127,9500 | 140,8700 | 122,0200 | 3.615 | ,00 |
| 21/12/1999 | 132,6200 | -7,98% | 133,5900 | 146,1200 | 132,6200 | 4.285 | ,00 |
| 20/12/1999 | 144,1200 | -8,00% | 156,6500 | 163,7300 | 144,1200 | 3.680 | ,00 |
| 17/12/1999 | 156,6500 | -7,35% | 161,7000 | 161,8800 | 155,5700 | 5.365 | ,00 |
| 16/12/1999 | 169,0700 | -7,98% | 169,1000 | 173,1500 | 169,0700 | 2.926 | ,00 |
| 15/12/1999 | 183,7400 | -7,45% | 190,8100 | 205,4300 | 182,6600 | 5.297 | ,00 |
| 14/12/1999 | 198,5300 | -4,97% | 218,6400 | 218,6400 | 192,2200 | 6.853 | ,00 |
| 13/12/1999 | 208,9200 | 7,99% | 208,9200 | 208,9200 | 200,1800 | 6.360 | ,00 |
| 10/12/1999 | 193,4600 | 5,09% | 169,6300 | 198,7700 | 169,3900 | 28.810 | ,00 |
| 09/12/1999 | 184,0900 | -8,00% | 184,0900 | 184,0900 | 184,0900 | 450 | ,00 |
| 08/12/1999 | 200,0900 | -7,99% | 200,0900 | 200,0900 | 200,0900 | 1.284 | ,00 |
| 07/12/1999 | 217,4600 | -8,00% | 255,2600 | 255,2600 | 217,4600 | 16.082 | ,00 |
| 06/12/1999 | 236,3600 | 7,99% | 236,3600 | 236,3600 | 236,3600 | 3.035 | ,00 |
| 03/12/1999 | 218,8700 | 7,99% | 218,8700 | 218,8700 | 218,8700 | 2.260 | ,00 |
| 02/12/1999 | 202,6700 | 7,99% | 202,6700 | 202,6700 | 202,6400 | 3.775 | ,00 |
| 01/12/1999 | 187,6700 | 7,99% | 187,6700 | 187,6700 | 182,1000 | 9.765 | ,00 |
| 30/11/1999 | 173,7900 | 7,98% | 173,1500 | 173,7900 | 160,9400 | 19.110 | ,00 |
| 29/11/1999 | 160,9400 | 8,00% | 160,9400 | 160,9400 | 160,9400 | 1.200 | ,00 |
| 26/11/1999 | 149,0200 | 7,99% | 149,0200 | 149,0200 | 149,0200 | 1.770 | ,00 |
| 25/11/1999 | 137,9900 | 7,99% | 137,9900 | 137,9900 | 137,9900 | 1.560 | ,00 |
| 24/11/1999 | 127,7800 | 7,99% | 127,7800 | 127,7800 | 127,7800 | 2.705 | ,00 |
| 23/11/1999 | 118,3300 | 7,99% | 118,2700 | 118,3300 | 118,2700 | 910 | ,00 |
| 22/11/1999 | 109,5800 | 7,98% | 107,7900 | 109,5800 | 107,7900 | 2.828 | ,00 |
| 19/11/1999 | 101,4800 | 7,99% | 93,9700 | 101,4800 | 90,1000 | 9.815 | ,00 |
| 18/11/1999 | 93,9700 | -7,99% | 104,1800 | 104,1800 | 93,9700 | 3.125 | ,00 |
| 17/11/1999 | 102,1300 | -3,33% | 110,0500 | 110,0500 | 100,1000 | 5.175 | ,00 |
| 16/11/1999 | 105,6500 | -0,77% | 114,9800 | 114,9800 | 97,9600 | 9.095 | ,00 |
| 15/11/1999 | 106,4700 | 7,97% | 103,3000 | 106,4700 | 103,3000 | 4.740 | ,00 |
| 12/11/1999 | 98,6100 | 6,38% | 100,0700 | 100,1000 | 85,5500 | 13.460 | ,00 |
| 11/11/1999 | 92,7000 | 7,99% | 92,7000 | 92,7000 | 92,7000 | 5.850 | ,00 |
| 10/11/1999 | 85,8400 | 8,00% | 85,8100 | 85,8400 | 85,8100 | 7.225 | ,00 |
| 09/11/1999 | 79,4800 | 8,00% | 79,4700 | 79,4800 | 79,4700 | 1.975 | ,00 |
| 08/11/1999 | 73,5900 | 8,00% | 73,3400 | 73,5900 | 73,3400 | 1.525 | ,00 |
| 05/11/1999 | 68,1400 | 7,99% | 68,1400 | 68,1400 | 67,5000 | 2.250 | ,00 |
| 04/11/1999 | 63,1000 | 6,18% | 62,6600 | 64,1800 | 62,6600 | 3.650 | ,00 |
| 03/11/1999 | 59,4300 | -1,46% | 59,2800 | 61,3400 | 59,1600 | 755 | ,00 |
| 02/11/1999 | 60,3100 | -6,67% | 60,0900 | 65,7400 | 60,0900 | 425 | ,00 |
| 01/11/1999 | 64,6200 | -4,31% | 71,6100 | 71,6100 | 64,6200 | 1.275 | ,00 |
| 29/10/1999 | 67,5300 | -5,66% | 71,6100 | 72,1900 | 66,2100 | 425 | ,00 |
| 27/10/1999 | 71,5800 | 3,78% | 71,9000 | 71,9000 | 66,0200 | 1.625 | ,00 |
| 26/10/1999 | 68,9700 | -2,07% | 64,8600 | 70,7300 | 64,8000 | 2.025 | ,00 |
| 25/10/1999 | 70,4300 | 3,89% | 73,0700 | 73,0700 | 68,9700 | 1.925 | ,00 |
| 22/10/1999 | 67,7900 | -2,12% | 70,2700 | 70,2700 | 64,8600 | 650 | ,00 |
| 21/10/1999 | 69,2600 | 4,40% | 69,2600 | 70,9900 | 69,2600 | 2.475 | ,00 |
| 20/10/1999 | 66,3400 | 8,01% | 64,5600 | 66,3400 | 60,1600 | 2.625 | ,00 |
| 19/10/1999 | 61,4200 | 3,59% | 61,4200 | 61,4200 | 61,4200 | 50 | ,00 |
| 18/10/1999 | 59,2900 | -8,01% | 59,3100 | 59,3100 | 59,2900 | 200 | ,00 |
| 15/10/1999 | 64,4500 | 2,14% | 65,1900 | 65,1900 | 58,6900 | 1.050 | ,00 |
| 14/10/1999 | 63,1000 | 0,48% | 60,9200 | 64,2400 | 59,1300 | 575 | ,00 |
| 13/10/1999 | 62,8000 | -6,23% | 61,9700 | 66,0300 | 61,9200 | 1.575 | ,00 |
| 12/10/1999 | 66,9700 | -7,98% | 67,0000 | 75,7200 | 66,9700 | 2.625 | ,00 |
| 11/10/1999 | 72,7800 | 0,00% | 67,0300 | 73,2200 | 66,9700 | 2.875 | ,00 |
| 08/10/1999 | 72,7800 | 0,82% | 77,9200 | 77,9200 | 71,9000 | 950 | ,00 |
| 07/10/1999 | 72,1900 | 6,95% | 67,5000 | 72,9000 | 67,5000 | 3.650 | ,00 |
| 06/10/1999 | 67,5000 | 2,33% | 70,3700 | 70,3700 | 66,0300 | 1.100 | ,00 |
| 05/10/1999 | 65,9600 | 4,98% | 62,8300 | 65,9600 | 62,8300 | 425 | ,00 |
| 04/10/1999 | 62,8300 | -5,26% | 61,7800 | 62,8300 | 61,7800 | 975 | ,00 |
| 01/10/1999 | 66,3200 | 0,05% | 71,6000 | 71,6000 | 66,3200 | 2.475 | ,00 |
| 30/9/1999 | 66,2900 | 7,98% | 56,4800 | 66,2900 | 56,4800 | 9.125 | ,00 |
| 29/9/1999 | 61,3900 | -8,00% | 61,4800 | 64,5600 | 61,3900 | 1.600 | ,00 |
| 28/9/1999 | 66,7300 | -8,00% | 66,7300 | 66,7300 | 66,7300 | 1.600 | ,00 |
| 27/9/1999 | 72,5300 | -8,00% | 73,3700 | 73,3700 | 72,5300 | 350 | ,00 |
| 24/9/1999 | 78,8400 | 0,00% | 78,8400 | 78,8400 | 78,8400 | 10 | ,00 |
| 23/9/1999 | 78,8400 | -8,00% | 78,8400 | 78,8400 | 78,8400 | 150 | ,00 |
| 22/9/1999 | 85,7000 | -8,00% | 85,7200 | 90,9800 | 85,7000 | 4.225 | ,00 |
| 21/9/1999 | 93,1500 | -8,00% | 93,9400 | 93,9400 | 93,1500 | 1.600 | ,00 |
| 20/9/1999 | 101,2500 | 4,54% | 95,3800 | 104,5900 | 89,1000 | 7.150 | ,00 |
| 17/9/1999 | 96,8500 | 6,37% | 98,0200 | 98,3400 | 85,1100 | 3.775 | ,00 |
| 16/9/1999 | 91,0500 | 7,99% | 91,0500 | 91,0500 | 86,5700 | 4.625 | ,00 |
| 15/9/1999 | 84,3100 | 8,01% | 82,1700 | 84,3100 | 76,6000 | 7.700 | ,00 |
| 14/9/1999 | 78,0600 | 7,08% | 77,4800 | 78,7300 | 73,3700 | 7.850 | ,00 |
| 13/9/1999 | 72,9000 | 8,00% | 70,0800 | 72,9000 | 68,9700 | 13.825 | ,00 |
| 10/9/1999 | 67,5000 | -0,43% | 67,5000 | 69,8500 | 62,3700 | 1.375 | ,00 |
| 07/9/1999 | 67,7900 | -5,14% | 71,6100 | 71,6100 | 66,0900 | 3.125 | ,00 |
| 06/9/1999 | 71,4600 | 4,61% | 68,3800 | 73,0700 | 63,3900 | 3.750 | ,00 |
| 03/9/1999 | 68,3100 | -8,00% | 76,0100 | 76,0100 | 68,3100 | 4.750 | ,00 |
| 02/9/1999 | 74,2500 | 5,47% | 70,4300 | 74,5400 | 66,2100 | 2.950 | ,00 |
| 01/9/1999 | 70,4000 | 4,30% | 72,7800 | 72,7800 | 64,7100 | 1.225 | ,00 |
| 31/8/1999 | 67,5000 | -1,70% | 71,3100 | 74,1700 | 65,4400 | 6.650 | ,00 |
| 30/8/1999 | 68,6700 | 4,00% | 68,8200 | 71,1700 | 66,0300 | 2.950 | ,00 |
| 27/8/1999 | 66,0300 | -2,85% | 65,3400 | 69,7900 | 62,8800 | 1.525 | ,00 |
| 26/8/1999 | 67,9700 | -4,29% | 65,6900 | 74,8300 | 65,3400 | 3.200 | ,00 |
| 25/8/1999 | 71,0200 | -5,26% | 77,7700 | 79,8200 | 69,0100 | 2.725 | ,00 |
| 24/8/1999 | 74,9600 | 8,00% | 71,6100 | 74,9600 | 69,8500 | 9.275 | ,00 |
| 23/8/1999 | 69,4100 | 8,00% | 67,9400 | 69,4100 | 64,8600 | 13.625 | ,00 |
| 20/8/1999 | 64,2700 | 1,04% | 63,6000 | 67,3700 | 60,1600 | 3.850 | ,00 |
| 19/8/1999 | 63,6100 | 7,94% | 63,6400 | 63,6400 | 63,2400 | 3.925 | ,00 |
| 18/8/1999 | 58,9300 | 7,95% | 55,0300 | 58,9300 | 55,0300 | 4.300 | ,00 |
| 17/8/1999 | 54,5900 | -4,61% | 55,7600 | 57,2300 | 54,5900 | 2.850 | ,00 |
| 16/8/1999 | 57,2300 | -0,05% | 54,3400 | 58,6400 | 54,3400 | 2.075 | ,00 |
| 13/8/1999 | 57,2600 | -2,44% | 54,0000 | 59,8700 | 54,0000 | 2.950 | ,00 |
| 12/8/1999 | 58,6900 | -2,69% | 63,9800 | 63,9800 | 55,4800 | 7.450 | ,00 |
| 11/8/1999 | 60,3100 | -6,16% | 60,1600 | 60,3700 | 59,1300 | 6.010 | ,00 |
| 10/8/1999 | 64,2700 | -6,37% | 63,8300 | 67,2000 | 63,8300 | 3.775 | ,00 |
| 09/8/1999 | 68,6400 | -0,48% | 70,2000 | 70,2000 | 66,3400 | 1.325 | ,00 |
| 06/8/1999 | 68,9700 | 2,18% | 70,2000 | 70,2000 | 64,5600 | 2.900 | ,00 |
| 05/8/1999 | 67,5000 | 3,61% | 67,2000 | 68,5000 | 66,0300 | 5.050 | ,00 |
| 04/8/1999 | 65,1500 | 7,78% | 64,8600 | 65,2800 | 61,6300 | 8.700 | ,00 |
| 03/8/1999 | 60,4500 | -4,64% | 68,0300 | 68,4600 | 58,4000 | 8.225 | ,00 |
| 02/8/1999 | 63,3900 | 8,01% | 61,6300 | 63,3900 | 58,8400 | 9.200 | ,00 |
| 30/7/1999 | 58,6900 | -6,02% | 57,7500 | 59,8700 | 57,4600 | 4.100 | ,00 |
| 29/7/1999 | 62,4500 | -7,92% | 62,4000 | 68,2300 | 62,4000 | 10.375 | ,00 |
| 28/7/1999 | 67,8200 | -7,99% | 69,2600 | 70,4300 | 67,8100 | 5.300 | ,00 |
| 27/7/1999 | 73,7100 | -8,00% | 76,3000 | 76,3000 | 73,7100 | 2.750 | ,00 |
| 26/7/1999 | 80,1200 | -0,40% | 75,8600 | 84,8100 | 75,0100 | 8.700 | ,00 |
| 23/7/1999 | 80,4400 | 8,00% | 80,4100 | 80,4400 | 80,4100 | 3.500 | ,00 |
| 22/7/1999 | 74,4800 | 7,99% | 68,6700 | 74,4800 | 68,0900 | 5.000 | ,00 |
| 21/7/1999 | 68,9700 | -7,61% | 68,6800 | 73,2200 | 68,6800 | 5.825 | ,00 |
| 20/7/1999 | 74,6500 | -8,00% | 82,4400 | 82,4400 | 74,6500 | 3.925 | ,00 |
| 19/7/1999 | 81,1400 | 0,78% | 86,9500 | 86,9500 | 74,0700 | 5.025 | ,00 |
| 16/7/1999 | 80,5100 | 8,01% | 80,5100 | 80,5100 | 80,5100 | 150 | ,00 |
| 15/7/1999 | 74,5400 | 8,00% | 69,0200 | 74,5400 | 69,0200 | 375 | ,00 |
| 14/7/1999 | 69,0200 | 8,00% | 69,0200 | 69,0200 | 69,0200 | 50 | ,00 |
| 13/7/1999 | 63,9100 | 7,99% | 63,6800 | 63,9100 | 63,6800 | 475 | ,00 |
| 12/7/1999 | 59,1800 | 7,99% | 59,1800 | 59,1800 | 59,1800 | 1.975 | ,00 |
| 09/7/1999 | 54,8000 | 8,00% | 54,8000 | 54,8000 | 54,8000 | 50 | ,00 |
| 08/7/1999 | 50,7400 | 8,00% | 50,7400 | 50,7400 | 50,7400 | 1.525 | ,00 |
| 07/7/1999 | 46,9800 | 8,00% | 46,9800 | 46,9800 | 46,9800 | 2.650 | ,00 |
| 06/7/1999 | 43,5000 | 7,99% | 43,4900 | 43,5000 | 41,6700 | 3.825 | ,00 |
| 05/7/1999 | 40,2800 | 7,99% | 37,8600 | 40,2800 | 37,8600 | 1.550 | ,00 |
| 02/7/1999 | 37,3000 | -1,48% | 37,4200 | 38,0000 | 37,2700 | 2.800 | ,00 |
| 01/7/1999 | 37,8600 | 7,50% | 32,5800 | 37,9200 | 32,5800 | 3.100 | ,00 |
| 30/6/1999 | 35,2200 | -5,50% | 35,2200 | 35,2300 | 35,2200 | 525 | ,00 |
| 29/6/1999 | 37,2700 | -6,29% | 40,7900 | 41,0900 | 36,6800 | 4.250 | ,00 |
| 28/6/1999 | 39,7700 | 1,51% | 36,7000 | 40,7900 | 36,6800 | 725 | ,00 |
| 25/6/1999 | 39,1800 | 6,82% | 39,6200 | 39,6200 | 39,1800 | 200 | ,00 |
| 24/6/1999 | 36,6800 | -2,76% | 36,8500 | 36,8500 | 35,2200 | 1.025 | ,00 |
| 23/6/1999 | 37,7200 | 8,02% | 37,5600 | 37,7200 | 37,2700 | 4.450 | ,00 |
| 22/6/1999 | 34,9200 | -0,51% | 34,8900 | 34,9200 | 32,3000 | 2.697 | ,00 |
| 21/6/1999 | 35,1000 | -7,99% | 41,0900 | 41,0900 | 35,1000 | 2.290 | ,00 |
| 18/6/1999 | 38,1500 | -0,18% | 40,7900 | 41,2800 | 36,6800 | 3.000 | ,00 |
| 17/6/1999 | 38,2200 | 7,97% | 37,5600 | 38,2200 | 37,5600 | 2.950 | ,00 |
| 16/6/1999 | 35,4000 | 8,03% | 35,2200 | 35,4000 | 35,2200 | 450 | ,00 |
| 15/6/1999 | 32,7700 | 7,97% | 32,7700 | 32,7700 | 32,7700 | 150 | ,00 |
| 14/6/1999 | 30,3500 | 8,01% | 30,3500 | 30,3500 | 30,3400 | 4.525 | ,00 |
| 11/6/1999 | 28,1000 | 7,99% | 28,1000 | 28,1000 | 26,4100 | 5.375 | ,00 |
| 10/6/1999 | 26,0200 | 8,01% | 26,0200 | 26,0200 | 26,0200 | 25 | ,00 |
| 09/6/1999 | 24,0900 | 7,98% | 24,0900 | 24,0900 | 24,0900 | 125 | ,00 |
| 08/6/1999 | 22,3100 | 7,99% | 22,3100 | 22,3100 | 22,3100 | 275 | ,00 |
| 07/6/1999 | 20,6600 | 8,00% | 20,6600 | 20,6600 | 20,6600 | 625 | ,00 |
| 04/6/1999 | 19,1300 | 8,02% | 19,1300 | 19,1300 | 19,1300 | 1.000 | ,00 |
| 03/6/1999 | 17,7100 | 7,99% | 17,7100 | 17,7100 | 17,7100 | 25 | ,00 |
| 02/6/1999 | 16,4000 | 7,97% | 15,2900 | 16,4000 | 15,2900 | 3.050 | ,00 |
| 01/6/1999 | 15,1900 | 0,13% | 15,5500 | 16,3800 | 15,1700 | 1.250 | ,00 |
| 28/5/1999 | 15,1700 | -0,13% | 15,1900 | 15,1900 | 15,1700 | 1.125 | ,00 |
| 27/5/1999 | 15,1900 | 3,54% | 14,9700 | 15,2600 | 14,6700 | 3.025 | ,00 |
| 26/5/1999 | 14,6700 | 1,17% | 14,6700 | 15,5800 | 14,6700 | 1.850 | ,00 |
| 25/5/1999 | 14,5000 | 7,89% | 13,5000 | 14,5000 | 13,5000 | 600 | ,00 |
| 24/5/1999 | 13,4400 | 5,49% | 13,4400 | 13,4400 | 11,7200 | 2.200 | ,00 |
| 21/5/1999 | 12,7400 | -7,95% | 14,0900 | 14,0900 | 12,7400 | 1.300 | ,00 |
| 20/5/1999 | 13,8400 | 0,00% | 14,1200 | 14,1200 | 13,8400 | 100 | ,00 |
| 19/5/1999 | 13,8400 | 0,00% | 13,8200 | 13,8400 | 13,8200 | 425 | ,00 |
| 18/5/1999 | 13,8400 | 5,01% | 13,5000 | 13,8400 | 13,5000 | 125 | ,00 |
| 17/5/1999 | 13,1800 | 0,00% | 13,1800 | 13,1800 | 13,1800 | 10 | ,00 |
| 14/5/1999 | 13,1800 | 4,44% | 12,6200 | 13,1800 | 12,6200 | 1.625 | ,00 |
| 13/5/1999 | 12,6200 | -1,17% | 12,6200 | 12,6200 | 12,6200 | 50 | ,00 |
| 12/5/1999 | 12,7700 | 0,00% | 12,7700 | 12,7700 | 12,7700 | 10 | ,00 |
| 11/5/1999 | 12,7700 | -7,19% | 12,7700 | 12,7700 | 12,7700 | 25 | ,00 |
| 10/5/1999 | 13,7600 | 0,00% | 13,7600 | 13,7600 | 13,7600 | 10 | ,00 |
| 07/5/1999 | 13,7600 | 1,93% | 13,5000 | 13,7600 | 13,5000 | 100 | ,00 |
| 06/5/1999 | 13,5000 | 0,00% | 13,5000 | 13,5000 | 13,5000 | 10 | ,00 |
| 05/5/1999 | 13,5000 | 2,20% | 13,3800 | 13,5000 | 13,3800 | 200 | ,00 |
| 04/5/1999 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 12,1900 | 500 | ,00 |
| 03/5/1999 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 30/4/1999 | 13,2100 | -4,83% | 13,0600 | 14,3100 | 13,0600 | 500 | ,00 |
| 29/4/1999 | 13,8800 | -1,49% | 14,2300 | 14,2300 | 13,8800 | 425 | ,00 |
| 28/4/1999 | 14,0900 | 2,18% | 14,1500 | 14,1500 | 14,0900 | 250 | ,00 |
| 27/4/1999 | 13,7900 | 6,82% | 13,7900 | 13,7900 | 13,7900 | 800 | ,00 |
| 26/4/1999 | 12,9100 | 7,32% | 12,4700 | 12,9100 | 12,4700 | 250 | ,00 |
| 23/4/1999 | 12,0300 | 2,47% | 12,0300 | 12,0300 | 12,0300 | 100 | ,00 |
| 22/4/1999 | 11,7400 | 3,44% | 11,7200 | 12,2500 | 11,7200 | 2.000 | ,00 |
| 21/4/1999 | 11,3500 | 7,99% | 9,6800 | 11,3500 | 9,6800 | 200 | ,00 |
| 20/4/1999 | 10,5100 | -7,81% | 10,5100 | 10,5100 | 10,5100 | 200 | ,00 |
| 19/4/1999 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 10 | ,00 |
| 16/4/1999 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 10 | ,00 |
| 15/4/1999 | 11,4000 | 0,00% | 11,4000 | 11,4000 | 11,4000 | 10 | ,00 |
| 14/4/1999 | 11,4000 | 2,98% | 11,4000 | 11,4000 | 11,4000 | 500 | ,00 |
| 13/4/1999 | 11,0700 | -7,98% | 11,0700 | 11,0700 | 11,0700 | 1.300 | ,00 |
| 08/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 07/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 06/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 05/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 02/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 01/4/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 31/3/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 30/3/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 29/3/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 26/3/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 24/3/1999 | 12,0300 | 0,00% | 12,0300 | 12,0300 | 12,0300 | 10 | ,00 |
| 23/3/1999 | 12,0300 | -0,99% | 12,0300 | 12,0300 | 12,0300 | 525 | ,00 |
| 22/3/1999 | 12,1500 | -8,02% | 12,1500 | 12,1500 | 12,1500 | 50 | ,00 |
| 19/3/1999 | 13,2100 | -2,15% | 12,8200 | 13,2100 | 12,8200 | 925 | ,00 |
| 18/3/1999 | 13,5000 | -7,98% | 13,5000 | 13,5000 | 13,5000 | 300 | ,00 |
| 17/3/1999 | 14,6700 | 5,46% | 14,0900 | 14,6700 | 13,9400 | 1.050 | ,00 |
| 16/3/1999 | 13,9100 | 8,00% | 12,8500 | 13,9100 | 12,8500 | 800 | ,00 |
| 15/3/1999 | 12,8800 | 0,00% | 12,8800 | 12,8800 | 12,8800 | 10 | ,00 |
| 12/3/1999 | 12,8800 | 0,00% | 12,8800 | 12,8800 | 12,8800 | 10 | ,00 |
| 11/3/1999 | 12,8800 | -7,60% | 12,8800 | 12,8800 | 12,8800 | 50 | ,00 |
| 10/3/1999 | 13,9400 | 0,00% | 13,9400 | 13,9400 | 13,9400 | 10 | ,00 |
| 09/3/1999 | 13,9400 | -0,92% | 13,9400 | 13,9400 | 13,9400 | 100 | ,00 |
| 08/3/1999 | 14,0700 | 0,00% | 14,0700 | 14,0700 | 14,0700 | 10 | ,00 |
| 05/3/1999 | 14,0700 | 0,00% | 14,0700 | 14,0700 | 14,0700 | 10 | ,00 |
| 04/3/1999 | 14,0700 | 0,00% | 14,0700 | 14,0700 | 14,0700 | 25 | ,00 |
| 03/3/1999 | 14,0700 | 6,51% | 13,2900 | 14,0700 | 13,2900 | 100 | ,00 |
| 02/3/1999 | 13,2100 | 0,00% | 13,2100 | 13,2100 | 13,2100 | 10 | ,00 |
| 01/3/1999 | 13,2100 | 0,23% | 13,2100 | 13,2100 | 13,2100 | 25 | ,00 |
| 26/2/1999 | 13,1800 | -0,60% | 13,2100 | 13,2100 | 13,1800 | 150 | ,00 |
| 25/2/1999 | 13,2600 | 0,00% | 13,2600 | 13,2600 | 13,2600 | 100 | ,00 |
| 24/2/1999 | 13,2600 | 0,00% | 13,2600 | 13,2600 | 13,2600 | 10 | ,00 |
| 23/2/1999 | 13,2600 | 0,00% | 13,2600 | 13,2600 | 13,2600 | 10 | ,00 |
| 19/2/1999 | 13,2600 | 4,74% | 13,2600 | 13,2600 | 13,2600 | 100 | ,00 |
| 18/2/1999 | 12,6600 | 7,93% | 12,6600 | 12,6600 | 12,6600 | 150 | ,00 |
| 17/2/1999 | 11,7300 | 8,01% | 11,7300 | 11,7300 | 11,7300 | 150 | ,00 |
| 16/2/1999 | 10,8600 | 8,06% | 10,8600 | 10,8600 | 10,8600 | 400 | ,00 |
| 15/2/1999 | 10,0500 | 7,95% | 10,0500 | 10,0500 | 9,4200 | 2.750 | ,00 |
| 12/2/1999 | 9,3100 | 8,00% | 9,3100 | 9,3100 | 9,3100 | 150 | ,00 |
| 11/2/1999 | 8,6200 | 7,88% | 8,6200 | 8,6200 | 8,6200 | 100 | ,00 |
| 10/2/1999 | 7,9900 | 7,97% | 7,9900 | 7,9900 | 7,9900 | 100 | ,00 |
| 09/2/1999 | 7,4000 | 8,03% | 7,4000 | 7,4000 | 7,4000 | 100 | ,00 |
| 08/2/1999 | 6,8500 | 8,04% | 6,8500 | 6,8500 | 6,8500 | 50 | ,00 |
| 05/2/1999 | 6,3400 | 7,82% | 6,3400 | 6,3400 | 6,3400 | 50 | ,00 |
| 04/2/1999 | 5,8800 | 8,09% | 5,8800 | 5,8800 | 5,8800 | 400 | ,00 |
| 03/2/1999 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | 10 | ,00 |
| 02/2/1999 | 5,4400 | 7,94% | 5,4400 | 5,4400 | 5,4400 | 170 | ,00 |
| 01/2/1999 | 5,0400 | 0,00% | 5,0400 | 5,0400 | 5,0400 | 10 | ,00 |
| 29/1/1999 | 5,0400 | 7,92% | 5,0400 | 5,0400 | 5,0400 | 150 | ,00 |
| 28/1/1999 | 4,6700 | 8,10% | 4,6700 | 4,6700 | 4,6700 | 300 | ,00 |
| 27/1/1999 | 4,3200 | 8,00% | 4,3200 | 4,3200 | 4,3200 | 250 | ,00 |
| 26/1/1999 | 4,0000 | 7,82% | 4,0000 | 4,0000 | 4,0000 | 100 | ,00 |
| 25/1/1999 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 10 | ,00 |
| 22/1/1999 | 3,7100 | 8,16% | 3,7100 | 3,7100 | 3,7100 | 450 | ,00 |
| 21/1/1999 | 3,4300 | 7,86% | 3,4300 | 3,4300 | 3,4300 | 100 | ,00 |
| 20/1/1999 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 19/1/1999 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 18/1/1999 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 15/1/1999 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 14/1/1999 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 13/1/1999 | 3,1800 | 7,80% | 3,1800 | 3,1800 | 3,1800 | 100 | ,00 |
| 12/1/1999 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 11/1/1999 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 08/1/1999 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 07/1/1999 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 05/1/1999 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 04/1/1999 | 2,9500 | 62,98% | 2,9500 | 2,9500 | 2,9500 | 10 | ,00 |
| 31/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 30/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 29/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 28/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 24/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 23/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 22/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 21/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 18/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 17/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 16/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 15/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 14/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 11/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 10/12/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 09/12/1998 | 1,8100 | 8,38% | 1,8100 | 1,8100 | 1,8100 | 1.304 | ,00 |
| 08/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 1.304 | ,00 |
| 07/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 04/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 03/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 02/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 01/12/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 30/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 27/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 26/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 25/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 24/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 23/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 20/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 19/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 18/11/1998 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | ,00 |
| 17/11/1998 | 1,6700 | -8,24% | 1,6700 | 1,6700 | 1,6700 | 1.467 | ,00 |
| 16/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 13/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 12/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 11/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 10/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 09/11/1998 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 10 | ,00 |
| 06/11/1998 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8200 | 1.508 | ,00 |
| 05/11/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 04/11/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 03/11/1998 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 0,0350 | 11.696 |
| ΒΙΝΤΑ | 5,5000 | 2,80 % | 0,1500 | 783 |
| ΙΝΤΕΤ | 1,3200 | 2,33 % | 0,0300 | 4.464 |
| ΤΡΕΣΤΑΤΕΣ | 1,7950 | 1,99 % | 0,0350 | 240.294 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 820 |
| ΠΕΡΦ | 7,2800 | 1,39 % | 0,1000 | 23.158 |
| ΣΠΙ | 0,5900 | 0,68 % | 0,0040 | 2.289 |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 0,0100 | 50.691 |
| EVR | 1,9250 | 0,52 % | 0,0100 | 25.303 |
| ΚΥΡΙΟ | 2,0700 | 0,49 % | 0,0100 | 14.843 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | -0,0500 | 62.794.734 |
| ΠΕΙΡ | 6,6600 | -4,26 % | -0,2960 | 29.605.321 |
| MTLN | 40,7000 | -1,64 % | -0,6800 | 24.454.520 |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | -0,1220 | 22.941.122 |
| ΕΤΕ | 12,6100 | -3,74 % | -0,4900 | 17.645.927 |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | -0,0020 | 13.675.956 |
| ΟΠΑΠ | 17,1000 | -0,87 % | -0,1500 | 11.446.843 |
| ΔΕΗ | 16,7000 | -1,30 % | -0,2200 | 10.973.659 |
| ΕΛΠΕ | 8,0900 | -1,34 % | -0,1100 | 4.929.704 |
| BOCHGR | 7,9400 | -2,22 % | -0,1800 | 4.691.783 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 62,79εκ. |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 13,68εκ. |
| ΕΥΡΩΒ | 3,3200 | -3,54 % | 6.864.104 | 22,94εκ. |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 29,61εκ. |
| ΕΤΕ | 12,6100 | -3,74 % | 1.389.624 | 17,65εκ. |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 802,7χιλ. |
| ΟΠΑΠ | 17,1000 | -0,87 % | 668.908 | 11,45εκ. |
| ΔΕΗ | 16,7000 | -1,30 % | 656.269 | 10,97εκ. |
| CREDIA | 1,4180 | -2,61 % | 637.741 | 912,8χιλ. |
| ΕΛΠΕ | 8,0900 | -1,34 % | 602.974 | 4,93εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5200 | -1,40 % | 17.884.374 | 0,77 % |
| ΙΝΛΟΤ | 1,0700 | -0,19 % | 12.984.757 | 0,70 % |
| ΛΑΒΙ | 0,8130 | -1,69 % | 995.013 | 0,59 % |
| MTLN | 40,7000 | -1,64 % | 595.852 | 0,42 % |
| ΠΕΙΡ | 6,6600 | -4,26 % | 4.413.778 | 0,35 % |
| ΕΚΤΕΡ | 2,8400 | -3,40 % | 91.504 | 0,34 % |
| EIS | 1,5660 | -2,00 % | 47.412 | 0,31 % |
| ΙΚΤΙΝ | 0,4600 | -2,95 % | 351.190 | 0,31 % |
| ΙΛΥΔΑ | 4,9200 | -1,60 % | 40.148 | 0,28 % |
| ΡΕΒΟΙΛ | 1,6900 | 0,60 % | 50.691 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 11.696 | 13,45 % |
| ΧΑΙΔΕ | 0,7550 | -4,43 % | 2.947 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.670 | 9,19 % |
| ΔΡΟΜΕ | 0,3440 | -5,49 % | 26.013 | 9,07 % |
| ΣΙΔΜΑ | 1,7400 | -3,87 % | 8.831 | 7,73 % |
| ΣΕΝΤΡ | 0,3390 | -1,17 % | 13.467 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 820 | 6,82 % |
| ΦΡΙΓΟ | 0,4670 | 0,21 % | 64.946 | 6,44 % |
| ΚΡΙ | 18,5200 | -6,46 % | 17.058 | 6,16 % |
| ΒΙΟΣΚ | 2,9700 | -2,30 % | 22.298 | 5,92 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|