| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΒΙΟΣΚ | 2,6500 | -2,57 % | -0,0700 | 1.219 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΑΘΗΝΑ Α.Τ.Ε. (ΑΘΗΝΑ)
0,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 08/6/2000 | 95,3000 | 1,71% | 91,0000 | 97,7000 | 91,0000 | 4.444 | ,00 |
| 07/6/2000 | 93,7000 | -4,00% | 94,5000 | 97,4000 | 92,2000 | 2.763 | ,00 |
| 06/6/2000 | 97,6000 | -7,31% | 107,7000 | 107,7000 | 96,0000 | 6.640 | ,00 |
| 05/6/2000 | 105,3000 | -0,57% | 104,3000 | 106,6000 | 104,3000 | 874 | ,00 |
| 02/6/2000 | 105,9000 | -0,09% | 105,4000 | 108,6000 | 105,4000 | 1.379 | ,00 |
| 01/6/2000 | 106,0000 | -1,76% | 109,3000 | 109,3000 | 104,4000 | 1.214 | ,00 |
| 31/5/2000 | 107,9000 | 1,41% | 111,2000 | 111,3000 | 103,2000 | 3.888 | ,00 |
| 30/5/2000 | 106,4000 | 0,19% | 104,3000 | 107,4000 | 102,9000 | 2.483 | ,00 |
| 29/5/2000 | 106,2000 | -1,58% | 109,0000 | 109,1000 | 103,4000 | 2.382 | ,00 |
| 26/5/2000 | 107,9000 | -0,83% | 106,6000 | 110,2000 | 105,4000 | 5.960 | ,00 |
| 25/5/2000 | 108,8000 | 6,15% | 109,0000 | 109,1000 | 105,4000 | 5.904 | ,00 |
| 24/5/2000 | 102,5000 | -5,36% | 103,5000 | 105,4000 | 97,6000 | 6.161 | ,00 |
| 23/5/2000 | 108,3000 | -2,08% | 104,5000 | 110,5000 | 104,5000 | 4.242 | ,00 |
| 22/5/2000 | 110,6000 | -8,22% | 119,0000 | 120,5000 | 108,5000 | 7.116 | ,00 |
| 19/5/2000 | 120,5000 | 1,01% | 121,5000 | 128,2000 | 114,1000 | 13.844 | ,00 |
| 18/5/2000 | 119,3000 | 5,86% | 112,8000 | 121,5000 | 111,7000 | 8.511 | ,00 |
| 17/5/2000 | 112,7000 | 0,09% | 112,6000 | 116,0000 | 109,2000 | 6.338 | ,00 |
| 16/5/2000 | 112,6000 | 0,99% | 111,6000 | 117,8000 | 108,6000 | 5.743 | ,00 |
| 15/5/2000 | 111,5000 | -5,51% | 120,0000 | 121,5000 | 109,1000 | 8.723 | ,00 |
| 12/5/2000 | 118,0000 | 2,34% | 117,0000 | 119,9000 | 115,3000 | 7.140 | ,00 |
| 11/5/2000 | 115,3000 | 2,04% | 113,0000 | 119,0000 | 110,3000 | 8.400 | ,00 |
| 10/5/2000 | 113,0000 | 5,51% | 104,4000 | 115,3000 | 104,4000 | 8.109 | ,00 |
| 09/5/2000 | 107,1000 | -1,83% | 109,1000 | 111,6000 | 106,4000 | 5.234 | ,00 |
| 08/5/2000 | 109,1000 | 1,39% | 109,1000 | 113,1000 | 108,3000 | 7.084 | ,00 |
| 05/5/2000 | 107,6000 | 3,56% | 105,4000 | 108,3000 | 101,9000 | 4.482 | ,00 |
| 04/5/2000 | 103,9000 | 1,56% | 97,2000 | 106,6000 | 97,2000 | 6.579 | ,00 |
| 03/5/2000 | 102,3000 | -2,94% | 106,1000 | 112,8000 | 96,5000 | 18.298 | ,00 |
| 02/5/2000 | 105,4000 | 10,02% | 101,2000 | 105,4000 | 96,9000 | 9.605 | ,00 |
| 27/4/2000 | 95,8000 | 9,74% | 89,7000 | 96,0000 | 86,5000 | 11.953 | ,00 |
| 26/4/2000 | 87,3000 | 1,87% | 83,3000 | 89,3000 | 83,3000 | 4.261 | ,00 |
| 25/4/2000 | 85,7000 | -3,49% | 88,8000 | 88,8000 | 82,8000 | 6.211 | ,00 |
| 24/4/2000 | 88,8000 | 6,60% | 88,4000 | 91,6000 | 85,5000 | 11.566 | ,00 |
| 21/4/2000 | 83,3000 | 10,04% | 75,7000 | 83,3000 | 75,7000 | 3.240 | ,00 |
| 20/4/2000 | 75,7000 | 4,41% | 73,9000 | 77,9000 | 72,5000 | 1.877 | ,00 |
| 19/4/2000 | 72,5000 | 9,35% | 66,9000 | 72,9000 | 63,0000 | 4.999 | ,00 |
| 18/4/2000 | 66,3000 | -1,92% | 72,9000 | 74,1000 | 64,5000 | 3.874 | ,00 |
| 17/4/2000 | 67,6000 | -9,87% | 67,6000 | 70,7000 | 67,6000 | 2.351 | ,00 |
| 14/4/2000 | 75,0000 | -8,65% | 74,4000 | 78,1000 | 74,4000 | 3.164 | ,00 |
| 13/4/2000 | 82,1000 | -6,39% | 84,5000 | 88,8000 | 79,6000 | 2.389 | ,00 |
| 12/4/2000 | 87,7000 | 1,15% | 87,2000 | 89,0000 | 84,3000 | 2.940 | ,00 |
| 11/4/2000 | 86,7000 | 2,97% | 84,3000 | 88,6000 | 80,6000 | 2.725 | ,00 |
| 10/4/2000 | 84,2000 | -2,43% | 94,7000 | 94,7000 | 80,1000 | 4.193 | ,00 |
| 07/4/2000 | 86,3000 | 9,94% | 79,4000 | 86,3000 | 79,4000 | 87.004 | ,00 |
| 06/4/2000 | 78,5000 | 1,29% | 77,5000 | 80,6000 | 74,9000 | 13.094 | ,00 |
| 05/4/2000 | 77,5000 | 0,78% | 74,4000 | 81,8000 | 74,4000 | 14.917 | ,00 |
| 04/4/2000 | 76,9000 | 0,52% | 77,6000 | 77,9000 | 73,9000 | 12.872 | ,00 |
| 03/4/2000 | 76,5000 | 1,19% | 74,4000 | 77,7000 | 74,4000 | 14.410 | ,00 |
| 31/3/2000 | 75,6000 | 4,42% | 72,9000 | 77,7000 | 70,7000 | 3.530 | ,00 |
| 30/3/2000 | 72,4000 | 0,70% | 79,1000 | 79,1000 | 69,7000 | 19.907 | ,00 |
| 29/3/2000 | 71,9000 | 9,94% | 67,9000 | 71,9000 | 64,5000 | 4.619 | ,00 |
| 28/3/2000 | 65,4000 | -8,79% | 66,1000 | 68,7000 | 64,6000 | 16.857 | ,00 |
| 27/3/2000 | 71,7000 | -3,11% | 76,1000 | 77,6000 | 69,6000 | 2.008 | ,00 |
| 24/3/2000 | 74,0000 | -3,39% | 77,7000 | 79,8000 | 73,1000 | 3.780 | ,00 |
| 23/3/2000 | 76,6000 | -1,29% | 77,6000 | 79,8000 | 71,4000 | 3.061 | ,00 |
| 22/3/2000 | 77,6000 | -8,92% | 85,2000 | 85,2000 | 76,9000 | 18.403 | ,00 |
| 21/3/2000 | 85,2000 | -8,39% | 93,0000 | 95,0000 | 83,7000 | 18.147 | ,00 |
| 20/3/2000 | 93,0000 | 9,67% | 90,2000 | 93,2000 | 88,3000 | 19.340 | ,00 |
| 17/3/2000 | 84,8000 | 9,99% | 84,3000 | 84,8000 | 82,3000 | 8.636 | ,00 |
| 16/3/2000 | 77,1000 | 9,83% | 75,5000 | 77,1000 | 71,7000 | 10.032 | ,00 |
| 15/3/2000 | 70,2000 | -6,90% | 70,7000 | 79,4000 | 67,9000 | 12.711 | ,00 |
| 14/3/2000 | 75,4000 | -9,92% | 84,9000 | 86,3000 | 75,4000 | 1.360 | ,00 |
| 10/3/2000 | 83,7000 | -2,33% | 86,8000 | 86,8000 | 79,8000 | 2.398 | ,00 |
| 09/3/2000 | 85,7000 | 1,66% | 87,8000 | 92,5000 | 81,1000 | 5.152 | ,00 |
| 08/3/2000 | 84,3000 | -9,84% | 84,5000 | 86,7000 | 84,2000 | 2.375 | ,00 |
| 07/3/2000 | 93,5000 | -9,92% | 104,2000 | 111,1000 | 93,5000 | 2.210 | ,00 |
| 06/3/2000 | 103,8000 | -4,60% | 111,6000 | 111,6000 | 101,7000 | 2.983 | ,00 |
| 03/3/2000 | 108,8000 | -0,73% | 110,3000 | 114,9000 | 105,4000 | 2.127 | ,00 |
| 02/3/2000 | 109,6000 | 1,95% | 107,5000 | 112,7000 | 107,4000 | 2.528 | ,00 |
| 01/3/2000 | 107,5000 | 1,70% | 95,6000 | 114,1000 | 95,6000 | 1.337 | ,00 |
| 29/2/2000 | 105,7000 | -7,52% | 119,0000 | 119,0000 | 102,9000 | 1.709 | ,00 |
| 28/2/2000 | 114,3000 | -8,27% | 120,8000 | 120,8000 | 112,8000 | 1.111 | ,00 |
| 25/2/2000 | 124,6000 | 2,05% | 126,3000 | 126,5000 | 119,3000 | 805 | ,00 |
| 24/2/2000 | 122,1000 | -1,77% | 126,6000 | 127,5000 | 116,8000 | 3.138 | ,00 |
| 23/2/2000 | 124,3000 | -0,64% | 125,1000 | 125,2000 | 115,3000 | 2.529 | ,00 |
| 22/2/2000 | 125,1000 | -8,08% | 125,3000 | 136,4000 | 124,0000 | 4.393 | ,00 |
| 21/2/2000 | 136,1000 | -4,36% | 143,8000 | 143,8000 | 131,4000 | 991 | ,00 |
| 18/2/2000 | 142,3000 | 4,02% | 140,1000 | 146,6000 | 137,6000 | 1.086 | ,00 |
| 17/2/2000 | 136,8000 | -6,11% | 141,3000 | 141,3000 | 131,2000 | 4.499 | ,00 |
| 16/2/2000 | 145,7000 | -9,45% | 157,7000 | 165,9000 | 145,1000 | 3.896 | ,00 |
| 15/2/2000 | 160,9000 | -2,54% | 154,1000 | 166,1000 | 154,1000 | 2.159 | ,00 |
| 14/2/2000 | 165,1000 | 0,36% | 152,6000 | 168,1000 | 152,6000 | 1.202 | ,00 |
| 11/2/2000 | 164,5000 | -0,96% | 166,1000 | 168,6000 | 163,7000 | 1.401 | ,00 |
| 10/2/2000 | 166,1000 | -1,48% | 163,8000 | 167,2000 | 163,8000 | 1.167 | ,00 |
| 09/2/2000 | 168,6000 | 1,02% | 163,7000 | 169,4000 | 163,7000 | 5.122 | ,00 |
| 08/2/2000 | 166,9000 | -0,95% | 174,8000 | 174,8000 | 160,4000 | 3.690 | ,00 |
| 07/2/2000 | 168,5000 | 4,46% | 166,9000 | 168,6000 | 158,7000 | 2.589 | ,00 |
| 04/2/2000 | 161,3000 | 2,67% | 158,7000 | 168,4000 | 155,7000 | 3.312 | ,00 |
| 03/2/2000 | 157,1000 | 2,41% | 153,5000 | 160,9000 | 153,5000 | 3.879 | ,00 |
| 02/2/2000 | 153,4000 | 0,39% | 150,8000 | 160,7000 | 148,8000 | 3.550 | ,00 |
| 01/2/2000 | 152,8000 | 0,99% | 148,8000 | 153,7000 | 146,3000 | 3.567 | ,00 |
| 31/1/2000 | 151,3000 | -1,75% | 143,8000 | 160,7000 | 143,8000 | 1.189 | ,00 |
| 28/1/2000 | 154,0000 | 2,74% | 154,5000 | 155,0000 | 148,8000 | 1.731 | ,00 |
| 27/1/2000 | 149,9000 | -3,10% | 146,8000 | 152,8000 | 146,6000 | 5.844 | ,00 |
| 26/1/2000 | 154,7000 | -7,97% | 161,2000 | 166,1000 | 154,7000 | 3.121 | ,00 |
| 25/1/2000 | 168,1000 | -2,66% | 171,4000 | 171,4000 | 161,2000 | 935 | ,00 |
| 24/1/2000 | 172,7000 | -1,65% | 177,3000 | 178,3000 | 165,0000 | 2.160 | ,00 |
| 21/1/2000 | 175,6000 | 0,69% | 176,2000 | 178,3000 | 166,4000 | 1.088 | ,00 |
| 20/1/2000 | 174,4000 | 0,75% | 173,6000 | 186,9000 | 166,6000 | 3.883 | ,00 |
| 19/1/2000 | 173,1000 | -4,05% | 180,4000 | 180,4000 | 169,0000 | 2.300 | ,00 |
| 18/1/2000 | 180,4000 | -1,20% | 178,5000 | 183,5000 | 171,4000 | 1.327 | ,00 |
| 17/1/2000 | 182,6000 | 5,12% | 185,7000 | 185,7000 | 174,8000 | 1.553 | ,00 |
| 14/1/2000 | 173,7000 | 0,93% | 177,3000 | 177,3000 | 171,1000 | 758 | ,00 |
| 13/1/2000 | 172,1000 | 0,23% | 173,6000 | 173,6000 | 163,0000 | 574 | ,00 |
| 12/1/2000 | 171,7000 | 0,76% | 156,9000 | 173,6000 | 156,8000 | 849 | ,00 |
| 11/1/2000 | 170,4000 | -5,07% | 168,9000 | 178,9000 | 165,3000 | 2.071 | ,00 |
| 10/1/2000 | 179,5000 | -0,88% | 183,5000 | 187,2000 | 173,7000 | 2.502 | ,00 |
| 07/1/2000 | 181,1000 | 4,32% | 171,4000 | 187,2000 | 171,4000 | 2.930 | ,00 |
| 05/1/2000 | 173,6000 | -5,24% | 171,1000 | 176,6000 | 168,6000 | 3.196 | ,00 |
| 04/1/2000 | 183,2000 | -5,32% | 197,1000 | 197,1000 | 178,8000 | 5.933 | ,00 |
| 03/1/2000 | 193,5000 | 7,56% | 193,4000 | 194,3000 | 188,5000 | 3.608 | ,00 |
| 30/12/1999 | 179,9000 | 6,96% | 173,1000 | 181,6000 | 172,3000 | 5.620 | ,00 |
| 29/12/1999 | 168,2000 | 7,27% | 155,5000 | 169,4000 | 155,5000 | 5.591 | ,00 |
| 28/12/1999 | 156,8000 | 7,47% | 155,7000 | 157,6000 | 150,0000 | 3.983 | ,00 |
| 27/12/1999 | 145,9000 | 6,42% | 126,2000 | 148,0000 | 126,2000 | 4.386 | ,00 |
| 24/12/1999 | 137,1000 | -7,99% | 137,1000 | 145,3000 | 137,1000 | 1.893 | ,00 |
| 23/12/1999 | 149,0000 | -7,97% | 160,7000 | 165,9000 | 149,0000 | 1.161 | ,00 |
| 22/12/1999 | 161,9000 | -7,06% | 160,3000 | 178,3000 | 160,3000 | 9.498 | ,00 |
| 21/12/1999 | 174,2000 | -7,98% | 178,5000 | 178,7000 | 174,2000 | 1.601 | ,00 |
| 20/12/1999 | 189,3000 | -7,75% | 190,7000 | 198,4000 | 188,8000 | 1.015 | ,00 |
| 17/12/1999 | 205,2000 | 0,29% | 204,6000 | 208,0000 | 188,2000 | 2.654 | ,00 |
| 16/12/1999 | 204,6000 | -6,66% | 203,8000 | 209,8000 | 201,7000 | 2.128 | ,00 |
| 15/12/1999 | 219,2000 | -2,45% | 223,2000 | 228,1000 | 211,0000 | 2.099 | ,00 |
| 14/12/1999 | 224,7000 | -3,02% | 226,0000 | 230,1000 | 219,7000 | 2.385 | ,00 |
| 13/12/1999 | 231,7000 | 6,19% | 219,5000 | 233,3000 | 219,5000 | 5.828 | ,00 |
| 10/12/1999 | 218,2000 | -0,27% | 218,8000 | 222,9000 | 206,2000 | 3.098 | ,00 |
| 09/12/1999 | 218,8000 | -2,50% | 215,7000 | 223,2000 | 208,3000 | 2.057 | ,00 |
| 08/12/1999 | 224,4000 | -4,14% | 222,7000 | 230,6000 | 215,3000 | 4.756 | ,00 |
| 07/12/1999 | 234,1000 | -2,82% | 230,6000 | 240,5000 | 230,6000 | 3.505 | ,00 |
| 06/12/1999 | 240,9000 | -0,78% | 232,0000 | 245,5000 | 231,8000 | 3.483 | ,00 |
| 03/12/1999 | 242,8000 | 1,00% | 229,4000 | 242,8000 | 227,6000 | 4.739 | ,00 |
| 02/12/1999 | 240,4000 | -1,19% | 234,3000 | 243,0000 | 234,3000 | 3.479 | ,00 |
| 01/12/1999 | 243,3000 | 1,16% | 231,1000 | 243,3000 | 231,1000 | 7.215 | ,00 |
| 30/11/1999 | 240,5000 | -3,41% | 236,8000 | 243,0000 | 229,5000 | 6.259 | ,00 |
| 29/11/1999 | 249,0000 | 1,43% | 252,9000 | 252,9000 | 228,4000 | 8.138 | ,00 |
| 26/11/1999 | 245,5000 | 0,49% | 244,3000 | 246,7000 | 236,6000 | 7.317 | ,00 |
| 25/11/1999 | 244,3000 | -1,49% | 248,0000 | 251,4000 | 231,6000 | 5.142 | ,00 |
| 24/11/1999 | 248,0000 | -3,88% | 250,7000 | 252,9000 | 237,4000 | 9.449 | ,00 |
| 23/11/1999 | 258,0000 | 0,43% | 259,1000 | 260,4000 | 248,0000 | 9.208 | ,00 |
| 22/11/1999 | 256,9000 | 3,01% | 260,4000 | 263,4000 | 254,2000 | 10.181 | ,00 |
| 19/11/1999 | 249,4000 | 5,10% | 244,3000 | 250,4000 | 241,8000 | 13.828 | ,00 |
| 18/11/1999 | 237,3000 | 1,06% | 241,8000 | 243,0000 | 232,2000 | 8.639 | ,00 |
| 17/11/1999 | 234,8000 | 4,40% | 227,9000 | 235,6000 | 227,0000 | 11.008 | ,00 |
| 16/11/1999 | 224,9000 | -2,47% | 217,0000 | 229,4000 | 217,0000 | 4.948 | ,00 |
| 15/11/1999 | 230,6000 | 1,10% | 228,3000 | 231,8000 | 218,2000 | 6.271 | ,00 |
| 12/11/1999 | 228,1000 | 0,31% | 225,6000 | 229,4000 | 214,5000 | 8.003 | ,00 |
| 11/11/1999 | 227,4000 | 1,84% | 226,9000 | 228,4000 | 220,5000 | 13.108 | ,00 |
| 10/11/1999 | 223,3000 | -2,49% | 221,7000 | 228,1000 | 221,7000 | 9.593 | ,00 |
| 09/11/1999 | 229,0000 | 0,93% | 234,2000 | 234,2000 | 215,8000 | 12.726 | ,00 |
| 08/11/1999 | 226,9000 | 7,64% | 194,9000 | 226,9000 | 193,9000 | 12.827 | ,00 |
| 05/11/1999 | 210,8000 | 6,52% | 207,0000 | 210,8000 | 186,2000 | 13.590 | ,00 |
| 04/11/1999 | 197,9000 | 6,97% | 186,0000 | 199,8000 | 186,0000 | 14.336 | ,00 |
| 03/11/1999 | 185,0000 | 6,57% | 185,5000 | 185,5000 | 177,3000 | 10.453 | ,00 |
| 02/11/1999 | 173,6000 | 1,58% | 173,6000 | 176,1000 | 170,9000 | 5.330 | ,00 |
| 01/11/1999 | 170,9000 | 6,95% | 153,7000 | 172,1000 | 153,7000 | 7.416 | ,00 |
| 29/10/1999 | 159,8000 | 0,69% | 165,9000 | 166,1000 | 146,3000 | 6.990 | ,00 |
| 27/10/1999 | 158,7000 | -5,87% | 156,5000 | 173,3000 | 155,1000 | 7.923 | ,00 |
| 26/10/1999 | 168,6000 | -2,43% | 163,2000 | 172,3000 | 160,1000 | 5.000 | ,00 |
| 25/10/1999 | 172,8000 | -5,68% | 173,1000 | 185,6000 | 169,9000 | 5.934 | ,00 |
| 22/10/1999 | 183,2000 | 1,33% | 176,2000 | 183,2000 | 168,5000 | 10.605 | ,00 |
| 21/10/1999 | 180,8000 | 0,84% | 182,5000 | 190,2000 | 171,1000 | 3.625 | ,00 |
| 20/10/1999 | 179,3000 | 8,01% | 178,5000 | 179,3000 | 168,6000 | 6.490 | ,00 |
| 19/10/1999 | 166,0000 | -4,87% | 163,7000 | 173,4000 | 160,6000 | 5.059 | ,00 |
| 18/10/1999 | 174,5000 | -8,01% | 175,1000 | 175,1000 | 174,5000 | 942 | ,00 |
| 15/10/1999 | 189,7000 | -6,69% | 189,2000 | 205,8000 | 187,1000 | 9.077 | ,00 |
| 14/10/1999 | 203,3000 | -2,40% | 192,4000 | 203,3000 | 191,6000 | 5.753 | ,00 |
| 13/10/1999 | 208,3000 | -4,49% | 200,9000 | 213,6000 | 200,6000 | 9.755 | ,00 |
| 12/10/1999 | 218,1000 | 3,51% | 210,8000 | 218,7000 | 203,3000 | 13.776 | ,00 |
| 11/10/1999 | 210,7000 | 2,38% | 197,9000 | 210,7000 | 197,9000 | 11.125 | ,00 |
| 08/10/1999 | 205,8000 | -4,50% | 215,5000 | 215,5000 | 202,5000 | 4.812 | ,00 |
| 07/10/1999 | 215,5000 | 7,27% | 208,3000 | 216,7000 | 189,7000 | 20.652 | ,00 |
| 06/10/1999 | 200,9000 | -0,40% | 217,0000 | 217,0000 | 185,9000 | 5.504 | ,00 |
| 05/10/1999 | 201,7000 | 7,98% | 198,2000 | 201,7000 | 198,2000 | 6.668 | ,00 |
| 04/10/1999 | 186,8000 | 8,04% | 171,1000 | 186,8000 | 161,4000 | 10.460 | ,00 |
| 01/10/1999 | 172,9000 | -2,81% | 179,7000 | 188,2000 | 164,0000 | 9.601 | ,00 |
| 30/9/1999 | 177,9000 | 3,79% | 180,6000 | 180,6000 | 174,1000 | 4.428 | ,00 |
| 29/9/1999 | 171,4000 | -7,10% | 188,5000 | 195,7000 | 169,7000 | 6.512 | ,00 |
| 28/9/1999 | 184,5000 | -2,23% | 173,7000 | 188,5000 | 173,6000 | 8.857 | ,00 |
| 27/9/1999 | 188,7000 | -8,00% | 188,8000 | 188,8000 | 188,7000 | 3.250 | ,00 |
| 24/9/1999 | 205,1000 | -7,99% | 205,8000 | 205,8000 | 205,1000 | 1.706 | ,00 |
| 23/9/1999 | 222,9000 | -2,28% | 228,1000 | 235,6000 | 209,9000 | 4.521 | ,00 |
| 22/9/1999 | 228,1000 | 4,30% | 235,6000 | 236,2000 | 228,1000 | 6.201 | ,00 |
| 21/9/1999 | 218,7000 | -6,18% | 233,1000 | 238,1000 | 214,4000 | 10.523 | ,00 |
| 20/9/1999 | 233,1000 | 7,62% | 233,9000 | 233,9000 | 201,1000 | 6.809 | ,00 |
| 17/9/1999 | 216,6000 | 8,03% | 216,6000 | 216,6000 | 206,3000 | 30.519 | ,00 |
| 16/9/1999 | 200,5000 | 7,97% | 188,5000 | 200,5000 | 188,5000 | 34.986 | ,00 |
| 15/9/1999 | 185,7000 | 5,33% | 173,6000 | 186,5000 | 165,8000 | 22.055 | ,00 |
| 14/9/1999 | 176,3000 | -3,92% | 190,4000 | 192,4000 | 171,6000 | 23.593 | ,00 |
| 13/9/1999 | 183,5000 | 3,97% | 183,5000 | 190,4000 | 183,5000 | 18.570 | ,00 |
| 10/9/1999 | 176,5000 | 5,00% | 154,7000 | 181,5000 | 154,7000 | 20.543 | ,00 |
| 07/9/1999 | 168,1000 | 2,69% | 171,7000 | 171,7000 | 156,7000 | 13.434 | ,00 |
| 06/9/1999 | 163,7000 | 7,84% | 157,7000 | 163,9000 | 154,7000 | 28.338 | ,00 |
| 03/9/1999 | 151,8000 | -2,00% | 158,7000 | 158,7000 | 143,8000 | 23.203 | ,00 |
| 02/9/1999 | 154,9000 | 7,72% | 154,6000 | 155,3000 | 151,8000 | 28.309 | ,00 |
| 01/9/1999 | 143,8000 | 7,39% | 136,9000 | 144,6000 | 135,9000 | 33.341 | ,00 |
| 31/8/1999 | 133,9000 | 3,32% | 135,8000 | 136,8000 | 125,0000 | 26.794 | ,00 |
| 30/8/1999 | 129,6000 | 8,00% | 129,6000 | 129,6000 | 128,0000 | 25.951 | ,00 |
| 27/8/1999 | 120,0000 | 8,01% | 117,0000 | 120,0000 | 116,9000 | 17.884 | ,00 |
| 26/8/1999 | 111,1000 | 0,45% | 109,7000 | 114,1000 | 107,4000 | 10.138 | ,00 |
| 25/8/1999 | 110,6000 | -6,75% | 114,1000 | 117,0000 | 110,6000 | 6.597 | ,00 |
| 24/8/1999 | 118,6000 | -7,99% | 129,0000 | 129,0000 | 118,6000 | 14.046 | ,00 |
| 23/8/1999 | 128,9000 | 0,23% | 133,1000 | 133,1000 | 120,1000 | 16.321 | ,00 |
| 20/8/1999 | 128,6000 | 7,98% | 128,5000 | 128,6000 | 117,5000 | 14.245 | ,00 |
| 19/8/1999 | 119,1000 | 7,01% | 115,0000 | 120,1000 | 109,7000 | 22.232 | ,00 |
| 18/8/1999 | 111,3000 | 8,06% | 99,2000 | 111,3000 | 99,2000 | 24.868 | ,00 |
| 17/8/1999 | 103,0000 | 3,83% | 91,5000 | 103,0000 | 91,5000 | 11.993 | ,00 |
| 16/8/1999 | 99,2000 | 5,31% | 96,0000 | 100,1000 | 94,7000 | 12.487 | ,00 |
| 13/8/1999 | 94,2000 | 2,73% | 94,2000 | 94,2000 | 92,0000 | 5.766 | ,00 |
| 12/8/1999 | 91,7000 | -0,54% | 89,7000 | 91,7000 | 89,4000 | 11.589 | ,00 |
| 11/8/1999 | 92,2000 | -5,63% | 89,9000 | 97,2000 | 89,9000 | 8.113 | ,00 |
| 10/8/1999 | 97,7000 | -1,81% | 107,4000 | 107,4000 | 93,4000 | 15.972 | ,00 |
| 09/8/1999 | 99,5000 | 8,03% | 98,3000 | 99,5000 | 95,7000 | 12.014 | ,00 |
| 06/8/1999 | 92,1000 | 7,97% | 87,3000 | 92,1000 | 82,4000 | 14.233 | ,00 |
| 05/8/1999 | 85,3000 | 3,65% | 82,8000 | 88,9000 | 82,8000 | 13.461 | ,00 |
| 04/8/1999 | 82,3000 | 4,31% | 81,0000 | 82,3000 | 77,7000 | 13.576 | ,00 |
| 03/8/1999 | 78,9000 | -0,63% | 79,4000 | 81,3000 | 76,9000 | 6.568 | ,00 |
| 02/8/1999 | 79,4000 | -2,34% | 83,3000 | 83,6000 | 78,4000 | 11.647 | ,00 |
| 30/7/1999 | 81,3000 | -1,22% | 83,1000 | 83,1000 | 79,4000 | 9.695 | ,00 |
| 29/7/1999 | 82,3000 | 5,92% | 77,7000 | 83,3000 | 76,0000 | 17.685 | ,00 |
| 28/7/1999 | 77,7000 | -1,77% | 79,4000 | 80,2000 | 74,8000 | 12.490 | ,00 |
| 27/7/1999 | 79,1000 | -2,10% | 81,1000 | 81,8000 | 76,4000 | 12.230 | ,00 |
| 26/7/1999 | 80,8000 | -1,94% | 82,9000 | 85,3000 | 76,4000 | 13.842 | ,00 |
| 23/7/1999 | 82,4000 | 1,48% | 83,8000 | 85,8000 | 82,3000 | 13.591 | ,00 |
| 22/7/1999 | 81,2000 | 6,01% | 76,8000 | 82,7000 | 76,4000 | 21.215 | ,00 |
| 21/7/1999 | 76,6000 | -3,28% | 75,4000 | 78,9000 | 75,4000 | 18.221 | ,00 |
| 20/7/1999 | 79,2000 | 0,00% | 84,2000 | 85,1000 | 75,4000 | 20.836 | ,00 |
| 19/7/1999 | 79,2000 | 7,90% | 75,4000 | 79,2000 | 75,4000 | 28.436 | ,00 |
| 16/7/1999 | 73,4000 | 3,38% | 76,7000 | 76,7000 | 68,0000 | 33.652 | ,00 |
| 15/7/1999 | 71,0000 | 7,74% | 71,2000 | 71,2000 | 71,0000 | 72.652 | ,00 |
| 14/7/1999 | 65,9000 | 7,86% | 59,2000 | 65,9000 | 59,1000 | 21.407 | ,00 |
| 13/7/1999 | 61,1000 | -1,45% | 63,5000 | 63,5000 | 60,8000 | 4.198 | ,00 |
| 12/7/1999 | 62,0000 | 2,99% | 63,5000 | 63,7000 | 60,2000 | 32.495 | ,00 |
| 09/7/1999 | 60,2000 | -4,44% | 63,5000 | 63,5000 | 60,0000 | 6.739 | ,00 |
| 08/7/1999 | 63,0000 | -2,02% | 64,5000 | 64,5000 | 62,6000 | 7.384 | ,00 |
| 07/7/1999 | 64,3000 | 5,41% | 61,4000 | 64,6000 | 61,4000 | 15.404 | ,00 |
| 06/7/1999 | 61,0000 | 7,96% | 59,0000 | 61,0000 | 59,0000 | 21.966 | ,00 |
| 05/7/1999 | 56,5000 | 0,53% | 55,5000 | 58,5000 | 55,5000 | 8.786 | ,00 |
| 02/7/1999 | 56,2000 | -3,10% | 58,0000 | 60,3000 | 56,1000 | 5.159 | ,00 |
| 01/7/1999 | 58,0000 | 4,50% | 53,1000 | 59,1000 | 53,1000 | 7.381 | ,00 |
| 30/6/1999 | 55,5000 | -1,42% | 56,8000 | 59,3000 | 55,1000 | 3.636 | ,00 |
| 29/6/1999 | 56,3000 | -1,75% | 61,2000 | 61,2000 | 55,0000 | 1.864 | ,00 |
| 28/6/1999 | 57,3000 | -0,35% | 55,6000 | 58,2000 | 55,6000 | 3.479 | ,00 |
| 25/6/1999 | 57,5000 | -3,20% | 59,5000 | 60,4000 | 57,5000 | 3.932 | ,00 |
| 24/6/1999 | 59,4000 | -2,62% | 60,5000 | 60,5000 | 57,0000 | 5.612 | ,00 |
| 23/6/1999 | 61,0000 | -3,79% | 63,4000 | 63,4000 | 59,3000 | 3.840 | ,00 |
| 22/6/1999 | 63,4000 | 2,26% | 63,3000 | 64,4000 | 62,5000 | 8.301 | ,00 |
| 21/6/1999 | 62,0000 | 6,71% | 62,3000 | 62,3000 | 59,7000 | 8.634 | ,00 |
| 18/6/1999 | 58,1000 | -2,19% | 59,5000 | 59,5000 | 56,6000 | 9.615 | ,00 |
| 17/6/1999 | 59,4000 | 4,95% | 61,1000 | 61,1000 | 58,6000 | 16.789 | ,00 |
| 16/6/1999 | 56,6000 | -1,74% | 58,0000 | 58,2000 | 55,4000 | 16.416 | ,00 |
| 15/6/1999 | 57,6000 | 0,70% | 58,5000 | 58,8000 | 56,1000 | 27.316 | ,00 |
| 14/6/1999 | 57,2000 | 3,06% | 55,4000 | 59,6000 | 54,8000 | 26.067 | ,00 |
| 11/6/1999 | 55,5000 | 4,52% | 55,1000 | 56,6000 | 54,1000 | 24.817 | ,00 |
| 10/6/1999 | 53,1000 | -1,48% | 55,0000 | 55,0000 | 49,9000 | 18.689 | ,00 |
| 09/6/1999 | 53,9000 | 5,07% | 54,3000 | 55,2000 | 50,9000 | 25.192 | ,00 |
| 08/6/1999 | 51,3000 | 2,19% | 53,9000 | 53,9000 | 51,2000 | 37.235 | ,00 |
| 07/6/1999 | 50,2000 | 7,49% | 48,9000 | 50,2000 | 48,5000 | 17.753 | ,00 |
| 04/6/1999 | 46,7000 | -2,51% | 51,2000 | 51,2000 | 45,1000 | 14.301 | ,00 |
| 03/6/1999 | 47,9000 | 6,68% | 47,3000 | 48,2000 | 46,7000 | 12.405 | ,00 |
| 02/6/1999 | 44,9000 | 3,46% | 46,6000 | 46,6000 | 44,1000 | 11.754 | ,00 |
| 01/6/1999 | 43,4000 | 7,43% | 41,3000 | 43,4000 | 41,3000 | 1.795 | ,00 |
| 28/5/1999 | 40,4000 | -4,94% | 42,1000 | 42,1000 | 39,8000 | 4.299 | ,00 |
| 27/5/1999 | 42,5000 | 3,66% | 43,9000 | 44,0000 | 39,9000 | 13.519 | ,00 |
| 26/5/1999 | 41,0000 | -0,97% | 41,3000 | 41,4000 | 39,5000 | 5.588 | ,00 |
| 25/5/1999 | 41,4000 | 1,22% | 38,1000 | 42,9000 | 37,9000 | 8.528 | ,00 |
| 24/5/1999 | 40,9000 | -5,54% | 42,1000 | 42,1000 | 40,4000 | 9.356 | ,00 |
| 21/5/1999 | 43,3000 | -6,48% | 46,3000 | 46,3000 | 43,3000 | 9.053 | ,00 |
| 20/5/1999 | 46,3000 | -1,49% | 43,6000 | 47,0000 | 43,6000 | 14.491 | ,00 |
| 19/5/1999 | 47,0000 | -4,67% | 46,8000 | 50,9000 | 46,8000 | 12.107 | ,00 |
| 18/5/1999 | 49,3000 | 1,44% | 49,0000 | 51,2000 | 49,0000 | 10.591 | ,00 |
| 17/5/1999 | 48,6000 | 2,75% | 48,0000 | 50,7000 | 46,7000 | 26.465 | ,00 |
| 14/5/1999 | 47,3000 | 7,50% | 41,2000 | 47,3000 | 41,2000 | 28.094 | ,00 |
| 13/5/1999 | 44,0000 | -5,78% | 46,7000 | 46,7000 | 43,2000 | 11.208 | ,00 |
| 12/5/1999 | 46,7000 | 5,18% | 47,5000 | 47,7000 | 43,2000 | 31.805 | ,00 |
| 11/5/1999 | 44,4000 | 7,25% | 44,0000 | 44,4000 | 42,1000 | 24.598 | ,00 |
| 10/5/1999 | 41,4000 | 4,02% | 37,7000 | 42,5000 | 36,9000 | 19.718 | ,00 |
| 07/5/1999 | 39,8000 | -5,91% | 43,9000 | 44,0000 | 39,2000 | 16.750 | ,00 |
| 06/5/1999 | 42,3000 | 7,36% | 41,3000 | 42,3000 | 39,8000 | 28.707 | ,00 |
| 05/5/1999 | 39,4000 | 7,07% | 37,5000 | 39,4000 | 37,1000 | 31.127 | ,00 |
| 04/5/1999 | 36,8000 | 2,51% | 38,4000 | 38,4000 | 36,0000 | 19.583 | ,00 |
| 03/5/1999 | 35,9000 | 7,16% | 35,9000 | 35,9000 | 35,9000 | 13.359 | ,00 |
| 30/4/1999 | 33,5000 | 7,03% | 32,6000 | 33,5000 | 32,0000 | 29.131 | ,00 |
| 29/4/1999 | 31,3000 | 0,97% | 30,3000 | 32,6000 | 30,3000 | 6.583 | ,00 |
| 28/4/1999 | 31,0000 | 2,99% | 32,1000 | 32,1000 | 30,3000 | 2.879 | ,00 |
| 27/4/1999 | 30,1000 | 2,03% | 29,1000 | 30,2000 | 28,5000 | 4.181 | ,00 |
| 26/4/1999 | 29,5000 | -0,67% | 29,9000 | 30,6000 | 29,0000 | 3.943 | ,00 |
| 23/4/1999 | 29,7000 | 3,85% | 28,3000 | 29,9000 | 27,3000 | 5.363 | ,00 |
| 22/4/1999 | 28,6000 | -3,38% | 29,1000 | 29,1000 | 27,6000 | 3.425 | ,00 |
| 21/4/1999 | 29,6000 | -1,00% | 31,0000 | 31,0000 | 29,1000 | 1.961 | ,00 |
| 20/4/1999 | 29,9000 | 2,75% | 29,1000 | 29,9000 | 27,1000 | 5.845 | ,00 |
| 19/4/1999 | 29,1000 | -6,13% | 29,0000 | 30,5000 | 29,0000 | 3.653 | ,00 |
| 16/4/1999 | 31,0000 | -4,02% | 32,3000 | 32,3000 | 30,3000 | 7.709 | ,00 |
| 15/4/1999 | 32,3000 | 2,22% | 32,7000 | 32,7000 | 30,7000 | 7.812 | ,00 |
| 14/4/1999 | 31,6000 | 3,61% | 29,5000 | 32,0000 | 29,5000 | 8.590 | ,00 |
| 13/4/1999 | 30,5000 | 6,27% | 28,3000 | 30,5000 | 28,3000 | 3.920 | ,00 |
| 08/4/1999 | 28,7000 | 2,14% | 26,3000 | 29,1000 | 26,3000 | 7.350 | ,00 |
| 07/4/1999 | 28,1000 | 6,84% | 26,4000 | 28,1000 | 26,4000 | 6.231 | ,00 |
| 06/4/1999 | 26,3000 | 1,54% | 25,3000 | 26,4000 | 24,6000 | 3.394 | ,00 |
| 05/4/1999 | 25,9000 | -3,36% | 27,2000 | 27,2000 | 24,9000 | 3.188 | ,00 |
| 02/4/1999 | 26,8000 | 5,93% | 24,7000 | 27,1000 | 24,7000 | 4.554 | ,00 |
| 01/4/1999 | 25,3000 | 0,00% | 25,6000 | 25,7000 | 25,3000 | 5.546 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6100 | 10,91 % | 0,0600 | 42 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΝΑΥΠ | 1,2250 | 3,38 % | 0,0400 | 210 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 8.412 |
| ΟΡΙΛΙΝΑ | 0,8300 | 1,72 % | 0,0140 | 9.520 |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 0,0080 | 120.827 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5340 | 0,45 % | 0,0160 | 2.744.312 |
| ΠΕΙΡ | 6,8800 | 0,73 % | 0,0500 | 2.661.778 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 2.651.720 |
| ΕΥΡΩΒ | 3,1360 | -0,19 % | -0,0060 | 1.834.101 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 1.341.696 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 569.944 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 416.162 |
| ΟΛΠ | 44,0500 | -0,68 % | -0,3000 | 353.791 |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 0,0045 | 311.781 |
| ΔΑΑ | 10,3400 | 0,49 % | 0,0500 | 281.374 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΑΛΦΑ | 3,5340 | 0,45 % | 775.628 | 2,74εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΥΡΩΒ | 3,1360 | -0,19 % | 583.871 | 1,83εκ. |
| ΠΕΙΡ | 6,8800 | 0,73 % | 387.958 | 2,66εκ. |
| CREDIA | 1,4300 | 0,85 % | 150.585 | 215,6χιλ. |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 58.213 |
| ΕΤΕ | 11,9500 | 0,46 % | 112.179 | 1,34εκ. |
| BOCHGR | 7,5200 | 0,80 % | 75.942 | 569,9χιλ. |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 14.251 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 0,27 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 0,23 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 0,14 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| ΔΟΜΙΚ | 2,2900 | 0,44 % | 17.703 | 0,11 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 8.412 | 0,11 % |
| ΑΣΚΟ | 3,9400 | -1,25 % | 12.652 | 0,10 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,61 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 5,27 % |
| ΔΡΟΜΕ | 0,3970 | -0,50 % | 9.281 | 4,79 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|