| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,1600 | -5,69 % | -0,0700 | 2.173 |
| OPTIMA | 7,9900 | -4,77 % | -0,4000 | 166.578 |
| ΔΡΟΜΕ | 0,3600 | -4,00 % | -0,0150 | 44.646 |
| ΧΑΙΔΕ | 0,7400 | -3,90 % | -0,0300 | 3.335 |
| ΦΡΙΓΟ | 0,4270 | -3,83 % | -0,0170 | 47.331 |
| ΝΤΟΤΣΟΦΤ | 26,4000 | -3,65 % | -1,0000 | 150 |
| ΣΠΕΙΣ | 7,8800 | -3,43 % | -0,2800 | 6.612 |
| ΕΤΕ | 14,7850 | -3,43 % | -0,5250 | 969.965 |
| ΙΝΤΕΤ | 1,4300 | -3,38 % | -0,0500 | 1.889 |
| ΑΛΦΑ | 3,8360 | -3,38 % | -0,1340 | 4.248.342 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
3,3900 €
-0,1100 (-3,14%)
- Άνοιγμα 3,5000
- Υψηλό 3,5000
- Χαμηλό 3,3850
- Όγκος 392.823
- Τζίρος 1.345.600 €
- Πράξεις 756
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2000 | 4,9900 | -0,40% | 5,0200 | 5,1600 | 4,7700 | 20.498 | ,00 |
| 25/8/2000 | 5,0100 | -2,91% | 5,0100 | 5,1500 | 4,8500 | 7.457 | ,00 |
| 24/8/2000 | 5,1600 | -1,90% | 5,2400 | 5,3200 | 5,0900 | 16.001 | ,00 |
| 23/8/2000 | 5,2600 | 3,14% | 5,0700 | 5,3100 | 5,0500 | 20.612 | ,00 |
| 22/8/2000 | 5,1000 | 0,20% | 5,0600 | 5,1200 | 5,0600 | 20.836 | ,00 |
| 21/8/2000 | 5,0900 | -1,74% | 5,1300 | 5,1700 | 5,0900 | 8.617 | ,00 |
| 18/8/2000 | 5,1800 | 1,77% | 5,2000 | 5,2100 | 5,1100 | 14.352 | ,00 |
| 17/8/2000 | 5,0900 | -2,12% | 4,9800 | 5,2000 | 4,9800 | 13.040 | ,00 |
| 16/8/2000 | 5,2000 | -3,35% | 5,4300 | 5,4300 | 5,0200 | 32.792 | ,00 |
| 14/8/2000 | 5,3800 | 1,70% | 5,4400 | 5,4400 | 5,3200 | 30.168 | ,00 |
| 11/8/2000 | 5,2900 | 1,34% | 5,2800 | 5,3300 | 5,2200 | 48.682 | ,00 |
| 10/8/2000 | 5,2200 | 0,58% | 5,1900 | 5,4600 | 5,0100 | 56.328 | ,00 |
| 09/8/2000 | 5,1900 | -0,57% | 5,2500 | 5,2600 | 5,1700 | 31.930 | ,00 |
| 08/8/2000 | 5,2200 | 2,55% | 5,0900 | 5,7000 | 4,8900 | 40.062 | ,00 |
| 07/8/2000 | 5,0900 | -5,74% | 5,4000 | 5,4000 | 5,0800 | 43.435 | ,00 |
| 04/8/2000 | 5,4000 | -1,82% | 5,4600 | 5,4600 | 5,3600 | 15.327 | ,00 |
| 03/8/2000 | 5,5000 | -1,79% | 5,5600 | 5,5900 | 5,4800 | 6.856 | ,00 |
| 02/8/2000 | 5,6000 | 2,94% | 5,4800 | 5,6400 | 5,4600 | 22.074 | ,00 |
| 01/8/2000 | 5,4400 | -0,37% | 5,4800 | 5,4800 | 5,3100 | 17.088 | ,00 |
| 31/7/2000 | 5,4600 | 1,49% | 5,4800 | 5,4800 | 5,3600 | 16.227 | ,00 |
| 28/7/2000 | 5,3800 | 0,56% | 5,3600 | 5,4000 | 5,3400 | 19.224 | ,00 |
| 27/7/2000 | 5,3500 | -0,19% | 5,4000 | 5,4500 | 5,3400 | 20.798 | ,00 |
| 26/7/2000 | 5,3600 | -0,74% | 5,3200 | 5,4000 | 5,3000 | 19.450 | ,00 |
| 25/7/2000 | 5,4000 | -0,55% | 5,4600 | 5,4700 | 5,4000 | 24.733 | ,00 |
| 24/7/2000 | 5,4300 | -2,16% | 5,5600 | 5,6600 | 5,3900 | 14.578 | ,00 |
| 21/7/2000 | 5,5500 | 0,73% | 5,7100 | 5,7100 | 5,5400 | 14.614 | ,00 |
| 20/7/2000 | 5,5100 | -2,13% | 5,6300 | 5,7100 | 5,5000 | 47.408 | ,00 |
| 19/7/2000 | 5,6300 | -2,09% | 5,7100 | 5,8400 | 5,5700 | 42.798 | ,00 |
| 18/7/2000 | 5,7500 | 3,60% | 5,6400 | 5,8400 | 5,6400 | 89.031 | ,00 |
| 17/7/2000 | 5,5500 | 5,92% | 5,7700 | 5,7700 | 5,4600 | 98.378 | ,00 |
| 14/7/2000 | 5,2400 | 1,55% | 5,2400 | 5,3900 | 5,2400 | 35.490 | ,00 |
| 13/7/2000 | 5,1600 | 0,00% | 5,3100 | 5,3800 | 5,1300 | 88.595 | ,00 |
| 12/7/2000 | 5,1600 | -4,27% | 5,4800 | 5,4800 | 5,1300 | 33.016 | ,00 |
| 11/7/2000 | 5,3900 | 2,28% | 5,3100 | 5,4400 | 5,2400 | 37.195 | ,00 |
| 10/7/2000 | 5,2700 | -0,75% | 5,3100 | 5,3100 | 5,1800 | 67.420 | ,00 |
| 07/7/2000 | 5,3100 | -4,15% | 5,3200 | 5,5100 | 5,2500 | 93.955 | ,00 |
| 06/7/2000 | 5,5400 | -2,64% | 5,6400 | 5,9000 | 5,4800 | 50.667 | ,00 |
| 05/7/2000 | 5,6900 | 1,61% | 5,6000 | 5,7300 | 5,3600 | 134.018 | ,00 |
| 04/7/2000 | 5,6000 | -3,11% | 5,7900 | 5,7900 | 5,3400 | 43.623 | ,00 |
| 03/7/2000 | 5,7800 | -3,83% | 6,0700 | 6,0700 | 5,7100 | 33.353 | ,00 |
| 30/6/2000 | 6,0100 | -0,66% | 6,1000 | 6,1000 | 5,9300 | 49.880 | ,00 |
| 29/6/2000 | 6,0500 | -5,91% | 6,2600 | 6,3400 | 5,9600 | 58.996 | ,00 |
| 28/6/2000 | 6,4300 | -2,87% | 6,7600 | 6,7600 | 6,3800 | 29.268 | ,00 |
| 27/6/2000 | 6,6200 | 3,76% | 6,4200 | 6,6500 | 6,2700 | 89.945 | ,00 |
| 26/6/2000 | 6,3800 | -4,63% | 6,7300 | 6,8500 | 6,1200 | 18.024 | ,00 |
| 23/6/2000 | 6,6900 | -0,89% | 6,9300 | 6,9500 | 6,6500 | 24.771 | ,00 |
| 22/6/2000 | 6,7500 | -3,43% | 7,0100 | 7,0100 | 6,6500 | 70.719 | ,00 |
| 21/6/2000 | 6,9900 | -2,78% | 6,9000 | 7,3600 | 6,8100 | 50.631 | ,00 |
| 20/6/2000 | 7,1900 | -1,91% | 7,3300 | 7,4100 | 7,0500 | 47.858 | ,00 |
| 16/6/2000 | 7,3300 | -4,06% | 7,5700 | 7,5700 | 7,3000 | 59.888 | ,00 |
| 15/6/2000 | 7,6400 | 1,73% | 7,7000 | 7,7600 | 7,4400 | 171.946 | ,00 |
| 14/6/2000 | 7,5100 | 0,27% | 7,4500 | 7,5200 | 7,1000 | 76.489 | ,00 |
| 13/6/2000 | 7,4900 | -4,10% | 7,6300 | 7,7900 | 7,4500 | 56.328 | ,00 |
| 12/6/2000 | 7,8100 | -0,13% | 7,8300 | 7,9400 | 7,6800 | 42.011 | ,00 |
| 09/6/2000 | 7,8200 | 0,90% | 7,6700 | 7,9100 | 7,6700 | 29.456 | ,00 |
| 08/6/2000 | 7,7500 | 1,44% | 7,1200 | 7,8300 | 7,1200 | 36.203 | ,00 |
| 07/6/2000 | 7,6400 | -1,93% | 7,7900 | 7,8900 | 7,6000 | 28.407 | ,00 |
| 06/6/2000 | 7,7900 | -1,14% | 7,9000 | 7,9000 | 7,6300 | 20.724 | ,00 |
| 05/6/2000 | 7,8800 | 1,03% | 8,0100 | 8,0100 | 7,8200 | 20.985 | ,00 |
| 02/6/2000 | 7,8000 | -0,38% | 7,9000 | 7,9000 | 7,6300 | 27.994 | ,00 |
| 01/6/2000 | 7,8300 | 0,13% | 7,8200 | 7,8900 | 7,6000 | 14.652 | ,00 |
| 31/5/2000 | 7,8200 | 1,43% | 7,9600 | 7,9900 | 7,8200 | 19.562 | ,00 |
| 30/5/2000 | 7,7100 | -0,52% | 7,7500 | 7,8000 | 7,5500 | 47.482 | ,00 |
| 29/5/2000 | 7,7500 | 1,04% | 7,7700 | 7,9900 | 7,6900 | 34.477 | ,00 |
| 26/5/2000 | 7,6700 | 1,46% | 7,5200 | 7,7300 | 7,4400 | 48.644 | ,00 |
| 25/5/2000 | 7,5600 | -1,05% | 7,7300 | 7,9900 | 7,4600 | 126.823 | ,00 |
| 24/5/2000 | 7,6400 | -2,92% | 7,7500 | 7,7500 | 7,4800 | 22.934 | ,00 |
| 23/5/2000 | 7,8700 | 1,55% | 7,7500 | 7,9900 | 7,5600 | 34.665 | ,00 |
| 22/5/2000 | 7,7500 | -4,20% | 8,0900 | 8,2200 | 7,5400 | 41.973 | ,00 |
| 19/5/2000 | 8,0900 | -0,98% | 8,3800 | 8,6100 | 8,0400 | 101.862 | ,00 |
| 18/5/2000 | 8,1700 | 2,38% | 7,6700 | 8,2100 | 7,6700 | 50.855 | ,00 |
| 17/5/2000 | 7,9800 | 0,88% | 7,9200 | 8,0500 | 7,8300 | 44.447 | ,00 |
| 16/5/2000 | 7,9100 | 0,00% | 7,7900 | 8,1300 | 7,6900 | 57.901 | ,00 |
| 15/5/2000 | 7,9100 | -3,06% | 8,3700 | 8,3700 | 7,7500 | 30.618 | ,00 |
| 12/5/2000 | 8,1600 | 1,75% | 8,2200 | 8,2200 | 8,0600 | 34.328 | ,00 |
| 11/5/2000 | 8,0200 | 3,08% | 7,8200 | 8,1300 | 7,8200 | 64.347 | ,00 |
| 10/5/2000 | 7,7800 | 2,10% | 7,5500 | 7,9100 | 7,5200 | 54.078 | ,00 |
| 09/5/2000 | 7,6200 | 0,40% | 7,7100 | 7,7100 | 7,5200 | 44.521 | ,00 |
| 08/5/2000 | 7,5900 | 3,41% | 7,5000 | 7,6900 | 7,4400 | 82.599 | ,00 |
| 05/5/2000 | 7,3400 | 2,23% | 6,8200 | 7,4200 | 6,8200 | 29.080 | ,00 |
| 04/5/2000 | 7,1800 | 0,70% | 6,5800 | 7,2000 | 6,5800 | 47.408 | ,00 |
| 03/5/2000 | 7,1300 | 0,71% | 7,0800 | 7,2700 | 7,0500 | 71.919 | ,00 |
| 02/5/2000 | 7,0800 | 2,46% | 7,1200 | 7,1600 | 6,9700 | 40.512 | ,00 |
| 27/4/2000 | 6,9100 | 4,70% | 6,6000 | 7,0400 | 6,2200 | 65.209 | ,00 |
| 26/4/2000 | 6,6000 | -4,49% | 6,9900 | 6,9900 | 6,3500 | 55.128 | ,00 |
| 25/4/2000 | 6,9100 | -8,48% | 7,5500 | 7,5500 | 6,8000 | 104.524 | ,00 |
| 24/4/2000 | 7,5500 | -4,55% | 8,3000 | 8,3000 | 7,4200 | 152.158 | ,00 |
| 21/4/2000 | 7,9100 | 10,01% | 7,2000 | 7,9100 | 7,2000 | 361.394 | ,00 |
| 20/4/2000 | 7,1900 | -1,78% | 7,4300 | 7,4400 | 7,1300 | 46.170 | ,00 |
| 19/4/2000 | 7,3200 | 6,86% | 6,8600 | 7,5000 | 6,5800 | 85.710 | ,00 |
| 18/4/2000 | 6,8500 | -7,68% | 8,0400 | 8,0400 | 6,6800 | 133.157 | ,00 |
| 17/4/2000 | 7,4200 | -9,73% | 7,4000 | 7,8300 | 7,4000 | 39.763 | ,00 |
| 14/4/2000 | 8,2200 | 0,12% | 7,4900 | 8,6100 | 7,3900 | 72.705 | ,00 |
| 13/4/2000 | 8,2100 | -5,52% | 8,4200 | 8,6500 | 8,1000 | 10.399 | ,00 |
| 12/4/2000 | 8,6900 | 0,81% | 8,6900 | 8,9200 | 8,3800 | 29.717 | ,00 |
| 11/4/2000 | 8,6200 | 1,77% | 8,4200 | 8,7700 | 8,2300 | 33.465 | ,00 |
| 10/4/2000 | 8,4700 | 2,79% | 8,8300 | 8,8300 | 8,0200 | 32.828 | ,00 |
| 07/4/2000 | 8,2400 | 4,57% | 7,9900 | 8,4500 | 7,6900 | 162.126 | ,00 |
| 06/4/2000 | 7,8800 | 0,51% | 7,6000 | 8,0200 | 7,6000 | 42.273 | ,00 |
| 05/4/2000 | 7,8400 | -0,51% | 7,9900 | 8,0100 | 7,4900 | 30.845 | ,00 |
| 04/4/2000 | 7,8800 | -2,72% | 7,7100 | 8,1000 | 7,7100 | 32.567 | ,00 |
| 03/4/2000 | 8,1000 | -2,88% | 8,4800 | 8,4800 | 7,8700 | 20.424 | ,00 |
| 31/3/2000 | 8,3400 | 0,97% | 7,6100 | 8,5600 | 7,6100 | 40.512 | ,00 |
| 30/3/2000 | 8,2600 | 0,73% | 7,9200 | 8,6100 | 7,6600 | 70.770 | ,00 |
| 29/3/2000 | 8,2000 | 7,05% | 7,2900 | 8,3000 | 7,2900 | 37.776 | ,00 |
| 28/3/2000 | 7,6600 | -0,78% | 7,7700 | 7,8300 | 7,2300 | 33.353 | ,00 |
| 27/3/2000 | 7,7200 | -1,66% | 7,8500 | 7,8500 | 7,1300 | 23.048 | ,00 |
| 24/3/2000 | 7,8500 | 1,68% | 7,8100 | 7,9400 | 7,2300 | 34.927 | ,00 |
| 23/3/2000 | 7,7200 | -7,10% | 8,3100 | 8,3100 | 7,5600 | 48.419 | ,00 |
| 22/3/2000 | 8,3100 | -3,26% | 8,2200 | 8,6100 | 7,8500 | 33.353 | ,00 |
| 21/3/2000 | 8,5900 | -4,87% | 9,0400 | 9,0400 | 8,3000 | 36.726 | ,00 |
| 20/3/2000 | 9,0300 | -0,88% | 9,3700 | 9,3700 | 8,8900 | 67.757 | ,00 |
| 17/3/2000 | 9,1100 | 6,80% | 8,5300 | 9,2500 | 8,5300 | 154.257 | ,00 |
| 16/3/2000 | 8,5300 | 8,66% | 8,3700 | 8,6300 | 8,0600 | 87.058 | ,00 |
| 15/3/2000 | 7,8500 | -6,99% | 7,6800 | 8,3700 | 7,6000 | 58.764 | ,00 |
| 14/3/2000 | 8,4400 | -4,95% | 8,1800 | 8,7700 | 8,0000 | 33.016 | ,00 |
| 10/3/2000 | 8,8800 | -3,48% | 9,3100 | 9,3100 | 8,6200 | 47.632 | ,00 |
| 09/3/2000 | 9,2000 | -0,97% | 9,3900 | 9,6200 | 8,9400 | 87.208 | ,00 |
| 08/3/2000 | 9,2900 | -6,73% | 9,2100 | 9,7800 | 8,9600 | 85.485 | ,00 |
| 07/3/2000 | 9,9600 | -4,41% | 10,0100 | 10,5600 | 9,4900 | 121.013 | ,00 |
| 06/3/2000 | 10,4200 | -1,79% | 10,5400 | 10,7900 | 10,3200 | 52.243 | ,00 |
| 03/3/2000 | 10,6100 | -0,93% | 10,7100 | 10,8800 | 10,2900 | 64.646 | ,00 |
| 02/3/2000 | 10,7100 | 1,81% | 10,1800 | 10,9000 | 10,1800 | 134.467 | ,00 |
| 01/3/2000 | 10,5200 | -0,38% | 10,2500 | 10,7300 | 10,1000 | 69.594 | ,00 |
| 29/2/2000 | 10,5600 | -0,56% | 10,6500 | 10,9100 | 10,0200 | 45.533 | ,00 |
| 28/2/2000 | 10,6200 | -3,45% | 10,2700 | 10,9800 | 10,2700 | 37.964 | ,00 |
| 25/2/2000 | 11,0000 | 1,10% | 10,4900 | 11,3000 | 10,4900 | 66.757 | ,00 |
| 24/2/2000 | 10,8800 | 5,43% | 10,1800 | 11,3000 | 10,0300 | 54.679 | ,00 |
| 23/2/2000 | 10,3200 | -0,58% | 10,3800 | 10,4100 | 9,7500 | 58.239 | ,00 |
| 22/2/2000 | 10,3800 | -0,19% | 9,7600 | 10,4100 | 9,7600 | 78.326 | ,00 |
| 21/2/2000 | 10,4000 | -2,71% | 10,5700 | 10,8000 | 10,0200 | 164.975 | ,00 |
| 18/2/2000 | 10,6900 | -0,65% | 10,8800 | 11,3400 | 10,5300 | 97.926 | ,00 |
| 17/2/2000 | 10,7600 | -3,76% | 10,6100 | 11,3400 | 10,5700 | 45.308 | ,00 |
| 16/2/2000 | 11,1800 | -1,84% | 11,3100 | 11,5100 | 10,9600 | 27.245 | ,00 |
| 15/2/2000 | 11,3900 | -1,56% | 11,6500 | 11,6500 | 11,1200 | 30.879 | ,00 |
| 14/2/2000 | 11,5700 | -1,45% | 11,2800 | 11,7400 | 11,2800 | 12.703 | ,00 |
| 11/2/2000 | 11,7400 | 2,00% | 11,7200 | 11,7400 | 11,2900 | 57.338 | ,00 |
| 10/2/2000 | 11,5100 | -1,37% | 11,2800 | 11,5800 | 11,0500 | 22.711 | ,00 |
| 09/2/2000 | 11,6700 | -2,34% | 11,9400 | 11,9700 | 11,3600 | 58.688 | ,00 |
| 08/2/2000 | 11,9500 | 0,25% | 10,8500 | 11,9800 | 10,8500 | 66.727 | ,00 |
| 07/2/2000 | 11,9200 | 0,25% | 12,0100 | 12,0400 | 11,5300 | 93.617 | ,00 |
| 04/2/2000 | 11,8900 | 1,28% | 11,4700 | 12,1000 | 11,4300 | 157.424 | ,00 |
| 03/2/2000 | 11,7400 | 0,86% | 11,7400 | 12,1300 | 11,2800 | 54.910 | ,00 |
| 02/2/2000 | 11,6400 | 1,84% | 11,6600 | 11,8900 | 11,3500 | 31.666 | ,00 |
| 01/2/2000 | 11,4300 | -0,26% | 11,1600 | 11,5900 | 11,1600 | 37.926 | ,00 |
| 31/1/2000 | 11,4600 | -1,12% | 11,3500 | 11,5900 | 10,9900 | 44.671 | ,00 |
| 28/1/2000 | 11,5900 | 1,13% | 11,4600 | 11,7000 | 11,3500 | 40.957 | ,00 |
| 27/1/2000 | 11,4600 | -0,52% | 11,8100 | 11,8100 | 11,2000 | 24.883 | ,00 |
| 26/1/2000 | 11,5200 | -2,95% | 11,8600 | 11,8700 | 11,3600 | 73.718 | ,00 |
| 25/1/2000 | 11,8700 | -1,98% | 11,3500 | 12,1300 | 11,2800 | 349.325 | ,00 |
| 24/1/2000 | 12,1100 | 2,54% | 12,0900 | 12,3300 | 11,9100 | 498.786 | ,00 |
| 21/1/2000 | 11,8100 | 7,95% | 11,2000 | 11,8100 | 10,8300 | 275.983 | ,00 |
| 20/1/2000 | 10,9400 | -0,82% | 10,7300 | 11,1200 | 10,3700 | 79.301 | ,00 |
| 19/1/2000 | 11,0300 | -2,99% | 11,3700 | 11,3700 | 10,9100 | 15.402 | ,00 |
| 18/1/2000 | 11,3700 | -1,90% | 11,3500 | 11,5900 | 11,0100 | 45.871 | ,00 |
| 17/1/2000 | 11,5900 | 0,70% | 11,9700 | 11,9700 | 11,2600 | 93.356 | ,00 |
| 14/1/2000 | 11,5100 | 0,26% | 11,5900 | 11,9300 | 11,1600 | 104.374 | ,00 |
| 13/1/2000 | 11,4800 | 0,44% | 11,2700 | 11,6700 | 11,0000 | 35.264 | ,00 |
| 12/1/2000 | 11,4300 | 0,18% | 10,8100 | 11,5500 | 10,8100 | 27.433 | ,00 |
| 11/1/2000 | 11,4100 | -2,65% | 11,3700 | 11,8900 | 11,0600 | 88.707 | ,00 |
| 10/1/2000 | 11,7200 | -1,92% | 11,9500 | 12,3700 | 11,5900 | 28.819 | ,00 |
| 07/1/2000 | 11,9500 | 1,79% | 11,9800 | 12,0500 | 11,6800 | 39.575 | ,00 |
| 05/1/2000 | 11,7400 | -3,14% | 11,3700 | 12,0900 | 11,1500 | 129.072 | ,00 |
| 04/1/2000 | 12,1200 | -6,63% | 12,9800 | 12,9800 | 11,9800 | 346.778 | ,00 |
| 03/1/2000 | 12,9800 | 6,57% | 12,6800 | 13,1500 | 12,5300 | 541.062 | ,00 |
| 30/12/1999 | 12,1800 | 3,84% | 11,3600 | 12,3200 | 11,3600 | 38.487 | ,00 |
| 29/12/1999 | 11,7300 | 4,83% | 11,7400 | 11,7400 | 11,2800 | 59.325 | ,00 |
| 28/12/1999 | 11,1900 | 7,91% | 10,9600 | 11,1900 | 10,8400 | 67.420 | ,00 |
| 27/12/1999 | 10,3700 | 7,57% | 9,0800 | 10,4000 | 9,0800 | 55.353 | ,00 |
| 24/12/1999 | 9,6400 | -1,33% | 9,0500 | 10,4000 | 8,9900 | 85.746 | ,00 |
| 23/12/1999 | 9,7700 | -6,86% | 10,4900 | 10,7500 | 9,6500 | 52.858 | ,00 |
| 22/12/1999 | 10,4900 | -3,32% | 10,8500 | 11,3500 | 10,2600 | 118.615 | ,00 |
| 21/12/1999 | 10,8500 | -2,69% | 11,1500 | 11,1600 | 10,3700 | 104.486 | ,00 |
| 20/12/1999 | 11,1500 | -2,79% | 11,7400 | 11,7400 | 10,8900 | 58.163 | ,00 |
| 17/12/1999 | 11,4700 | 1,87% | 10,6500 | 11,7400 | 10,6500 | 65.509 | ,00 |
| 16/12/1999 | 11,2600 | -2,26% | 10,7100 | 12,1200 | 10,7100 | 82.150 | ,00 |
| 15/12/1999 | 11,5200 | -4,56% | 12,1300 | 12,2700 | 11,1400 | 289.962 | ,00 |
| 14/12/1999 | 12,0700 | 1,86% | 12,0300 | 12,2700 | 11,9000 | 536.827 | ,00 |
| 13/12/1999 | 11,8500 | 4,41% | 11,8600 | 11,9000 | 11,4700 | 566.059 | ,00 |
| 10/12/1999 | 11,3500 | 0,53% | 10,9600 | 11,4300 | 10,6600 | 25.820 | ,00 |
| 09/12/1999 | 11,2900 | 0,44% | 10,9600 | 11,6500 | 10,7900 | 59.401 | ,00 |
| 08/12/1999 | 11,2400 | -3,27% | 11,5800 | 11,6200 | 10,8000 | 138.440 | ,00 |
| 07/12/1999 | 11,6200 | -2,52% | 11,0400 | 11,9400 | 11,0400 | 95.229 | ,00 |
| 06/12/1999 | 11,9200 | -0,17% | 12,3600 | 12,3600 | 11,3600 | 95.003 | ,00 |
| 03/12/1999 | 11,9400 | -3,48% | 12,2400 | 12,3700 | 11,8400 | 66.296 | ,00 |
| 02/12/1999 | 12,3700 | -1,04% | 12,2200 | 12,4500 | 12,2200 | 48.383 | ,00 |
| 01/12/1999 | 12,5000 | -0,24% | 12,6800 | 12,7600 | 12,2100 | 236.557 | ,00 |
| 30/11/1999 | 12,5300 | -3,62% | 13,0000 | 13,2300 | 11,9600 | 66.483 | ,00 |
| 29/11/1999 | 13,0000 | 0,78% | 12,9000 | 13,3100 | 12,3700 | 123.149 | ,00 |
| 26/11/1999 | 12,9000 | 2,95% | 12,1700 | 12,9000 | 12,1700 | 88.258 | ,00 |
| 25/11/1999 | 12,5300 | 0,00% | 12,1400 | 13,1900 | 12,1400 | 438.261 | ,00 |
| 24/11/1999 | 12,5300 | -4,86% | 12,3800 | 13,3100 | 12,1100 | 204.625 | ,00 |
| 23/11/1999 | 13,1700 | -2,73% | 13,5400 | 13,6900 | 13,1700 | 140.501 | ,00 |
| 22/11/1999 | 13,5400 | -1,24% | 13,7100 | 14,0900 | 13,3100 | 84.772 | ,00 |
| 19/11/1999 | 13,7100 | 0,07% | 13,7000 | 13,9000 | 13,4600 | 350.226 | ,00 |
| 18/11/1999 | 13,7000 | -1,15% | 13,8600 | 13,8600 | 13,4600 | 144.774 | ,00 |
| 17/11/1999 | 13,8600 | 0,00% | 14,0800 | 14,2300 | 13,2400 | 350.452 | ,00 |
| 16/11/1999 | 13,8600 | -0,86% | 14,0900 | 14,0900 | 13,3900 | 537.426 | ,00 |
| 15/11/1999 | 13,9800 | -1,89% | 13,8200 | 14,2400 | 13,8200 | 74.672 | ,00 |
| 12/11/1999 | 14,2500 | -0,90% | 14,3300 | 14,4000 | 13,7500 | 123.187 | ,00 |
| 11/11/1999 | 14,3800 | -0,28% | 14,0900 | 14,4200 | 14,0900 | 189.559 | ,00 |
| 10/11/1999 | 14,4200 | 0,77% | 13,7900 | 14,5000 | 13,7900 | 213.245 | ,00 |
| 09/11/1999 | 14,3100 | 1,56% | 14,4900 | 14,4900 | 13,7800 | 383.618 | ,00 |
| 08/11/1999 | 14,0900 | 2,25% | 13,7800 | 14,4400 | 13,7800 | 735.496 | ,00 |
| 05/11/1999 | 13,7800 | 0,00% | 13,6200 | 14,7400 | 13,6200 | 528.095 | ,00 |
| 04/11/1999 | 13,7800 | 6,00% | 12,2200 | 13,9400 | 12,2200 | 552.192 | ,00 |
| 03/11/1999 | 13,0000 | -0,15% | 13,0400 | 13,2500 | 12,1400 | 301.767 | ,00 |
| 02/11/1999 | 13,0200 | -4,69% | 13,6200 | 13,6200 | 12,9200 | 75.629 | ,00 |
| 01/11/1999 | 13,6600 | 3,88% | 14,0500 | 14,0500 | 12,9200 | 60.525 | ,00 |
| 29/10/1999 | 13,1500 | 7,70% | 13,1900 | 13,1900 | 12,4100 | 127.235 | ,00 |
| 27/10/1999 | 12,2100 | -7,57% | 12,2300 | 12,9200 | 12,1600 | 131.695 | ,00 |
| 26/10/1999 | 13,2100 | -6,44% | 13,9400 | 13,9400 | 12,9900 | 181.690 | ,00 |
| 25/10/1999 | 14,1200 | -4,40% | 15,6500 | 15,6500 | 14,1200 | 189.785 | ,00 |
| 22/10/1999 | 14,7700 | 7,81% | 14,0900 | 14,8000 | 13,2800 | 514.527 | ,00 |
| 21/10/1999 | 13,7000 | 7,96% | 13,7000 | 13,7000 | 12,8400 | 479.747 | ,00 |
| 20/10/1999 | 12,6900 | 8,00% | 12,6800 | 12,6900 | 12,4700 | 275.270 | ,00 |
| 19/10/1999 | 11,7500 | 6,05% | 11,9600 | 11,9600 | 10,8000 | 327.365 | ,00 |
| 18/10/1999 | 11,0800 | -7,28% | 10,9900 | 11,7400 | 10,9900 | 304.690 | ,00 |
| 15/10/1999 | 11,9500 | 1,27% | 12,6800 | 12,6800 | 11,0800 | 407.790 | ,00 |
| 14/10/1999 | 11,8000 | 8,06% | 11,8000 | 11,8000 | 11,8000 | 220.179 | ,00 |
| 13/10/1999 | 10,9200 | 8,01% | 10,8800 | 10,9200 | 10,8800 | 5.395 | ,00 |
| 12/10/1999 | 10,1100 | 8,01% | 10,1100 | 10,1100 | 10,1100 | 3.258 | ,00 |
| 11/10/1999 | 9,3600 | 7,96% | 9,3600 | 9,3600 | 9,3600 | 4.570 | ,00 |
| 08/10/1999 | 8,6700 | 7,97% | 8,6700 | 8,6700 | 8,6700 | 8.318 | ,00 |
| 07/10/1999 | 8,0300 | 8,08% | 7,4300 | 8,0300 | 7,4300 | 7.493 | ,00 |
| 06/10/1999 | 7,4300 | 7,99% | 7,3600 | 7,4300 | 7,3600 | 2.248 | ,00 |
| 05/10/1999 | 6,8800 | 8,01% | 6,8100 | 6,8800 | 6,8100 | 5.958 | ,00 |
| 04/10/1999 | 6,3700 | 7,97% | 6,3700 | 6,3700 | 6,3700 | 1.872 | ,00 |
| 01/10/1999 | 5,9000 | 8,06% | 5,7900 | 5,9000 | 5,7900 | 3.408 | ,00 |
| 30/9/1999 | 5,4600 | 7,91% | 5,4600 | 5,4600 | 5,4600 | 13.378 | ,00 |
| 29/9/1999 | 5,0600 | 7,89% | 5,0600 | 5,0600 | 4,9300 | 899.321 | ,00 |
| 28/9/1999 | 4,6900 | 8,06% | 4,4100 | 4,6900 | 4,1400 | 328.785 | ,00 |
| 27/9/1999 | 4,3400 | -6,06% | 4,3600 | 4,6100 | 4,2500 | 590.637 | ,00 |
| 24/9/1999 | 4,6200 | -7,97% | 4,8700 | 5,1400 | 4,6200 | 16.504.499 | ,00 |
| 23/9/1999 | 5,0200 | -3,83% | 5,3700 | 5,4400 | 4,8000 | 450.299 | ,00 |
| 22/9/1999 | 5,2200 | 2,15% | 5,5200 | 5,5200 | 5,1800 | 580.743 | ,00 |
| 21/9/1999 | 5,1100 | -8,09% | 5,1400 | 5,5100 | 5,1100 | 733.449 | ,00 |
| 20/9/1999 | 5,5600 | -7,95% | 5,7700 | 5,8500 | 5,5600 | 5.943.022 | ,00 |
| 17/9/1999 | 6,0400 | -7,79% | 6,3700 | 6,4900 | 6,0300 | 481.255 | ,00 |
| 16/9/1999 | 6,5500 | 0,77% | 6,5400 | 6,9500 | 6,5100 | 1.068.704 | ,00 |
| 15/9/1999 | 6,5000 | 7,08% | 5,6300 | 6,5400 | 5,6300 | 1.092.000 | ,00 |
| 14/9/1999 | 6,0700 | 0,00% | 6,4400 | 6,4400 | 5,6300 | 482.371 | ,00 |
| 13/9/1999 | 6,0700 | 7,82% | 5,8800 | 6,0700 | 5,8300 | 383.917 | ,00 |
| 10/9/1999 | 5,6300 | 6,43% | 4,9700 | 5,7100 | 4,9700 | 470.003 | ,00 |
| 07/9/1999 | 5,2900 | 4,96% | 5,2900 | 5,4400 | 5,1500 | 530.561 | ,00 |
| 06/9/1999 | 5,0400 | 7,92% | 4,8500 | 5,0400 | 4,7800 | 762.651 | ,00 |
| 03/9/1999 | 4,6700 | 0,43% | 4,6000 | 4,6700 | 4,4100 | 577.235 | ,00 |
| 02/9/1999 | 4,6500 | 1,97% | 4,8000 | 4,8000 | 4,4000 | 551.942 | ,00 |
| 01/9/1999 | 4,5600 | 3,87% | 4,4100 | 4,7500 | 4,0400 | 617.763 | ,00 |
| 31/8/1999 | 4,3900 | 3,54% | 4,5800 | 4,5800 | 4,2300 | 887.752 | ,00 |
| 30/8/1999 | 4,2400 | 7,89% | 4,2400 | 4,2400 | 4,1900 | 694.277 | ,00 |
| 27/8/1999 | 3,9300 | 3,69% | 3,8200 | 3,9700 | 3,7900 | 505.428 | ,00 |
| 26/8/1999 | 3,7900 | -0,79% | 3,8500 | 3,8600 | 3,6800 | 337.960 | ,00 |
| 25/8/1999 | 3,8200 | -3,54% | 3,9700 | 4,0400 | 3,7600 | 393.014 | ,00 |
| 24/8/1999 | 3,9600 | 1,80% | 4,1900 | 4,1900 | 3,7900 | 764.728 | ,00 |
| 23/8/1999 | 3,8900 | 8,06% | 3,8600 | 3,8900 | 3,8600 | 442.240 | ,00 |
| 20/8/1999 | 3,6000 | 5,26% | 3,4700 | 3,6200 | 3,4400 | 676.565 | ,00 |
| 19/8/1999 | 3,4200 | 0,00% | 3,4900 | 3,5000 | 3,4200 | 360.300 | ,00 |
| 18/8/1999 | 3,4200 | -0,58% | 3,4900 | 3,4900 | 3,4200 | 435.855 | ,00 |
| 17/8/1999 | 3,4400 | -0,29% | 3,4700 | 3,4900 | 3,4000 | 222.915 | ,00 |
| 16/8/1999 | 3,4500 | 1,47% | 3,6000 | 3,6000 | 3,4000 | 228.338 | ,00 |
| 13/8/1999 | 3,4000 | -3,13% | 3,5300 | 3,5300 | 3,3100 | 193.153 | ,00 |
| 12/8/1999 | 3,5100 | 3,85% | 3,3700 | 3,5600 | 3,3600 | 373.624 | ,00 |
| 11/8/1999 | 3,3800 | -1,17% | 3,4100 | 3,4200 | 3,3200 | 213.976 | ,00 |
| 10/8/1999 | 3,4200 | -3,93% | 3,3700 | 3,5700 | 3,3700 | 484.683 | ,00 |
| 09/8/1999 | 3,5600 | 0,28% | 3,5600 | 3,6400 | 3,4600 | 718.132 | ,00 |
| 06/8/1999 | 3,5500 | 1,43% | 3,6400 | 3,6400 | 3,5100 | 491.704 | ,00 |
| 05/8/1999 | 3,5000 | 3,24% | 3,4200 | 3,5300 | 3,3800 | 572.445 | ,00 |
| 04/8/1999 | 3,3900 | 1,19% | 3,3700 | 3,4200 | 3,3100 | 370.753 | ,00 |
| 03/8/1999 | 3,3500 | -2,05% | 3,4500 | 3,4800 | 3,3200 | 196.666 | ,00 |
| 02/8/1999 | 3,4200 | 0,00% | 3,4700 | 3,5300 | 3,4200 | 183.579 | ,00 |
| 30/7/1999 | 3,4200 | -3,66% | 3,4600 | 3,4800 | 3,2700 | 323.681 | ,00 |
| 29/7/1999 | 3,5500 | 2,01% | 3,5800 | 3,5800 | 3,4800 | 621.912 | ,00 |
| 28/7/1999 | 3,4800 | 5,78% | 3,3600 | 3,4900 | 3,3300 | 608.828 | ,00 |
| 27/7/1999 | 3,2900 | -1,20% | 3,3500 | 3,4000 | 3,2800 | 616.249 | ,00 |
| 26/7/1999 | 3,3300 | -2,35% | 3,3800 | 3,4700 | 3,3100 | 355.593 | ,00 |
| 23/7/1999 | 3,4100 | -2,29% | 3,4900 | 3,5400 | 3,3800 | 541.409 | ,00 |
| 22/7/1999 | 3,4900 | -2,24% | 3,6200 | 3,6500 | 3,4400 | 498.167 | ,00 |
| 21/7/1999 | 3,5700 | 3,78% | 3,4900 | 3,6700 | 3,4500 | 773.260 | ,00 |
| 20/7/1999 | 3,4400 | 5,20% | 3,4700 | 3,4700 | 3,3100 | 676.723 | ,00 |
| 19/7/1999 | 3,2700 | 0,93% | 3,3000 | 3,3500 | 3,2100 | 448.462 | ,00 |
| 16/7/1999 | 3,2400 | -2,11% | 3,3800 | 3,4100 | 3,2400 | 657.654 | ,00 |
| 15/7/1999 | 3,3100 | -2,07% | 3,4100 | 3,4100 | 3,2500 | 573.243 | ,00 |
| 14/7/1999 | 3,3800 | -0,88% | 3,4500 | 3,4700 | 3,2400 | 441.839 | ,00 |
| 13/7/1999 | 3,4100 | 3,65% | 3,2800 | 3,4800 | 3,1600 | 870.358 | ,00 |
| 12/7/1999 | 3,2900 | -1,50% | 3,3900 | 3,3900 | 3,2300 | 540.852 | ,00 |
| 09/7/1999 | 3,3400 | -4,84% | 3,3800 | 3,4500 | 3,2500 | 1.801.756 | ,00 |
| 08/7/1999 | 3,5100 | -8,12% | 3,8400 | 3,8600 | 3,5100 | 2.253.016 | ,00 |
| 07/7/1999 | 3,8200 | -3,54% | 4,0100 | 4,0100 | 3,7300 | 1.570.544 | ,00 |
| 06/7/1999 | 3,9600 | 1,80% | 3,9300 | 4,0400 | 3,9300 | 497.928 | ,00 |
| 05/7/1999 | 3,8900 | 3,73% | 3,8400 | 4,0100 | 3,8000 | 586.488 | ,00 |
| 02/7/1999 | 3,7500 | -1,83% | 3,8600 | 3,8600 | 3,6800 | 345.140 | ,00 |
| 01/7/1999 | 3,8200 | 2,69% | 3,8200 | 3,9500 | 3,6600 | 825.284 | ,00 |
| 30/6/1999 | 3,7200 | -2,62% | 3,8200 | 3,8800 | 3,6300 | 447.346 | ,00 |
| 29/6/1999 | 3,8200 | 4,95% | 3,6800 | 3,9100 | 3,5200 | 1.042.612 | ,00 |
| 28/6/1999 | 3,6400 | -3,19% | 3,7800 | 3,8500 | 3,6400 | 397.080 | ,00 |
| 25/6/1999 | 3,7600 | 1,35% | 3,7100 | 3,8500 | 3,6100 | 1.029.368 | ,00 |
| 24/6/1999 | 3,7100 | -1,07% | 3,6200 | 4,0500 | 3,5800 | 1.164.666 | ,00 |
| 23/6/1999 | 3,7500 | -8,09% | 3,8000 | 4,0100 | 3,7500 | 1.458.606 | ,00 |
| 22/6/1999 | 4,0800 | 0,00% | 4,3700 | 4,3700 | 4,0800 | 1.024.102 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,2005 | 4,21 % | 0,0081 | 388.428 |
| ΠΑΙΡ | 0,9540 | 2,14 % | 0,0200 | 20 |
| CNLCAP | 7,1500 | 2,14 % | 0,1500 | 7.700 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΜΟΗ | 29,9600 | 1,56 % | 0,4600 | 128.328 |
| ΓΚΜΕΖΖ | 0,4800 | 1,48 % | 0,0070 | 26.175 |
| ΚΑΙΡΟΜΕΖ | 0,4340 | 1,40 % | 0,0060 | 447.484 |
| ΟΠΑΠ | 17,9200 | 1,30 % | 0,2300 | 200.674 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| CENER | 17,2000 | 0,82 % | 0,1400 | 87.369 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9400 | -2,93 % | -0,1190 | 37.722.022 |
| ΠΕΙΡ | 8,0440 | -2,62 % | -0,2160 | 19.308.795 |
| ΑΛΦΑ | 3,8360 | -3,38 % | -0,1340 | 16.463.380 |
| ΕΤΕ | 14,7850 | -3,43 % | -0,5250 | 14.500.126 |
| ΓΕΚΤΕΡΝΑ | 30,3000 | 0,13 % | 0,0400 | 8.089.919 |
| ΜΠΕΛΑ | 25,5400 | -1,08 % | -0,2800 | 5.315.361 |
| MTLN | 42,5200 | -0,47 % | -0,2000 | 4.018.272 |
| ΜΟΗ | 29,9600 | 1,56 % | 0,4600 | 3.800.264 |
| ΟΠΑΠ | 17,9200 | 1,30 % | 0,2300 | 3.601.393 |
| ΔΕΗ | 18,4100 | -1,18 % | -0,2200 | 3.429.143 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9400 | -2,93 % | 9.491.313 | 37,72εκ. |
| ΑΛΦΑ | 3,8360 | -3,38 % | 4.248.342 | 16,46εκ. |
| ΠΕΙΡ | 8,0440 | -2,62 % | 2.374.634 | 19,31εκ. |
| ΦΒΜΕΖΖ | 0,0688 | -0,29 % | 1.239.026 | 86.376 |
| ΕΤΕ | 14,7850 | -3,43 % | 969.965 | 14,50εκ. |
| BYLOT | 1,0500 | -1,50 % | 937.871 | 984,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4340 | 1,40 % | 447.484 | 192,2χιλ. |
| ΑΒΑΞ | 3,3900 | -3,14 % | 392.823 | 1,35εκ. |
| ΣΑΝΜΕΖΖ | 0,2005 | 4,21 % | 388.428 | 76.955 |
| CREDIA | 1,5100 | 0,00 % | 352.770 | 531,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| CNLCAP | 7,1500 | 2,14 % | 7.700 | 0,98 % |
| EIS | 1,8500 | -3,04 % | 98.227 | 0,64 % |
| ΠΡΟΦ | 7,6600 | -0,39 % | 133.747 | 0,54 % |
| ONYX | 1,8300 | -0,54 % | 272.397 | 0,40 % |
| ΑΒΑΞ | 3,3900 | -3,14 % | 392.823 | 0,26 % |
| ΕΥΡΩΒ | 3,9400 | -2,93 % | 9.491.313 | 0,26 % |
| ΓΕΚΤΕΡΝΑ | 30,3000 | 0,13 % | 267.247 | 0,26 % |
| YKNOT | 2,0700 | -1,43 % | 18.122 | 0,24 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -1,81 % | 28.861 | 0,23 % |
| ΣΑΝΜΕΖΖ | 0,2005 | 4,21 % | 388.428 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,2005 | 4,21 % | 388.428 | 6,24 % |
| ΙΛΥΔΑ | 5,0800 | -1,93 % | 11.579 | 5,79 % |
| OPTIMA | 7,9900 | -4,77 % | 166.578 | 5,48 % |
| ΠΛΑΚΡ | 14,8000 | 0,68 % | 90 | 5,41 % |
| ΑΑΑΚ | 5,8000 | -3,33 % | 6 | 5,00 % |
| ΦΡΙΓΟ | 0,4270 | -3,83 % | 47.331 | 4,95 % |
| ΛΑΝΑΚ | 1,1600 | -5,69 % | 2.173 | 4,88 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -1,81 % | 28.861 | 4,82 % |
| ΕΒΡΟΦ | 3,7900 | -1,30 % | 1.761 | 4,69 % |
| ΓΚΜΕΖΖ | 0,4800 | 1,48 % | 26.175 | 4,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|