| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)
1,6000 €
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 |
|---|---|---|---|---|---|---|---|
| 08/2/2000 | 41,8000 | -2,43% | 43,6900 | 43,9600 | 40,3900 | 13.168 | ,00 |
| 07/2/2000 | 42,8400 | 1,64% | 43,9300 | 45,0200 | 42,5700 | 18.758 | ,00 |
| 04/2/2000 | 42,1500 | -3,85% | 42,6500 | 44,6100 | 40,3300 | 31.673 | ,00 |
| 03/2/2000 | 43,8400 | -2,16% | 46,3600 | 46,6200 | 42,6500 | 46.240 | ,00 |
| 02/2/2000 | 44,8100 | 8,00% | 43,8300 | 44,8100 | 43,4300 | 72.124 | ,00 |
| 01/2/2000 | 41,4900 | 7,96% | 41,4900 | 41,4900 | 40,9500 | 39.433 | ,00 |
| 31/1/2000 | 38,4300 | 7,98% | 35,9700 | 38,4300 | 35,9100 | 28.055 | ,00 |
| 28/1/2000 | 35,5900 | 0,57% | 33,7000 | 37,0300 | 33,7000 | 5.727 | ,00 |
| 27/1/2000 | 35,3900 | 0,37% | 34,6400 | 35,9700 | 34,2300 | 6.113 | ,00 |
| 26/1/2000 | 35,2600 | 0,57% | 35,9700 | 36,7700 | 33,3000 | 8.955 | ,00 |
| 25/1/2000 | 35,0600 | -0,45% | 32,5200 | 35,2100 | 32,5200 | 10.343 | ,00 |
| 24/1/2000 | 35,2200 | -0,90% | 35,5400 | 36,1000 | 35,1700 | 7.413 | ,00 |
| 21/1/2000 | 35,5400 | -1,52% | 35,9700 | 37,3000 | 35,2200 | 12.435 | ,00 |
| 20/1/2000 | 36,0900 | -1,47% | 35,5700 | 37,0300 | 35,3000 | 6.608 | ,00 |
| 19/1/2000 | 36,6300 | -4,08% | 39,4300 | 39,4300 | 36,1800 | 6.377 | ,00 |
| 18/1/2000 | 38,1900 | -3,63% | 39,6300 | 39,9400 | 37,5600 | 6.377 | ,00 |
| 17/1/2000 | 39,6300 | 3,10% | 40,7100 | 41,5100 | 38,7600 | 6.388 | ,00 |
| 14/1/2000 | 38,4400 | 3,17% | 38,3100 | 38,6300 | 37,2700 | 11.224 | ,00 |
| 13/1/2000 | 37,2600 | 0,73% | 37,3000 | 37,4600 | 36,7700 | 5.221 | ,00 |
| 12/1/2000 | 36,9900 | -2,12% | 37,3100 | 39,4600 | 35,1700 | 13.691 | ,00 |
| 11/1/2000 | 37,7900 | -7,99% | 40,2800 | 40,2800 | 37,7900 | 6.421 | ,00 |
| 10/1/2000 | 41,0700 | -2,33% | 44,8100 | 44,8100 | 40,2600 | 6.895 | ,00 |
| 07/1/2000 | 42,0500 | 6,64% | 41,8300 | 42,1100 | 40,3600 | 16.136 | ,00 |
| 05/1/2000 | 39,4300 | 4,78% | 37,1700 | 39,5600 | 35,7500 | 16.566 | ,00 |
| 04/1/2000 | 37,6300 | 4,04% | 39,0600 | 39,0600 | 33,3000 | 23.979 | ,00 |
| 03/1/2000 | 36,1700 | 8,00% | 36,1700 | 36,1700 | 36,1700 | 704 | ,00 |
| 30/12/1999 | 33,4900 | 8,00% | 31,0100 | 33,4900 | 31,0100 | 12.711 | ,00 |
| 29/12/1999 | 31,0100 | 6,20% | 30,6200 | 31,5300 | 29,9700 | 8.889 | ,00 |
| 28/12/1999 | 29,2000 | 7,87% | 28,7500 | 29,2000 | 28,3700 | 14.253 | ,00 |
| 27/12/1999 | 27,0700 | 7,81% | 23,1100 | 27,1100 | 23,1100 | 12.832 | ,00 |
| 24/12/1999 | 25,1100 | -7,95% | 25,5800 | 26,6400 | 25,1100 | 4.538 | ,00 |
| 23/12/1999 | 27,2800 | -7,99% | 30,2700 | 30,2700 | 27,2800 | 17.899 | ,00 |
| 22/12/1999 | 29,6500 | -6,02% | 33,2800 | 33,2800 | 29,5200 | 8.613 | ,00 |
| 21/12/1999 | 31,5500 | -6,49% | 34,6400 | 34,7400 | 31,0500 | 11.708 | ,00 |
| 20/12/1999 | 33,7400 | -7,74% | 37,0300 | 37,0300 | 33,6500 | 10.519 | ,00 |
| 17/12/1999 | 36,5700 | 0,52% | 34,1300 | 37,3000 | 34,1300 | 7.335 | ,00 |
| 16/12/1999 | 36,3800 | -7,50% | 36,7700 | 38,8700 | 36,1800 | 15.586 | ,00 |
| 15/12/1999 | 39,3300 | -7,48% | 42,1000 | 42,6300 | 39,1100 | 52.530 | ,00 |
| 14/12/1999 | 42,5100 | -0,23% | 42,8900 | 43,4000 | 42,1000 | 10.067 | ,00 |
| 13/12/1999 | 42,6100 | 3,02% | 41,3600 | 43,9600 | 41,3600 | 12.050 | ,00 |
| 10/12/1999 | 41,3600 | 0,53% | 42,4700 | 42,4700 | 39,9100 | 5.948 | ,00 |
| 09/12/1999 | 41,1400 | -0,41% | 44,6000 | 44,6000 | 40,2600 | 6.994 | ,00 |
| 08/12/1999 | 41,3100 | -3,64% | 42,8800 | 42,8800 | 40,3600 | 9.197 | ,00 |
| 07/12/1999 | 42,8700 | -3,03% | 43,9600 | 45,2800 | 41,3200 | 10.078 | ,00 |
| 06/12/1999 | 44,2100 | -0,63% | 43,7200 | 45,2800 | 41,8300 | 14.892 | ,00 |
| 03/12/1999 | 44,4900 | 0,00% | 44,4900 | 45,2600 | 44,4900 | 10.358 | ,00 |
| 02/12/1999 | 44,4900 | -1,77% | 44,7600 | 45,2900 | 42,8900 | 9.043 | ,00 |
| 01/12/1999 | 45,2900 | 5,25% | 46,0900 | 46,2200 | 44,2800 | 5.584 | ,00 |
| 30/11/1999 | 43,0300 | -6,64% | 48,2200 | 48,2200 | 43,0300 | 14.110 | ,00 |
| 29/11/1999 | 46,0900 | 7,59% | 46,2200 | 46,2500 | 45,5600 | 16.015 | ,00 |
| 26/11/1999 | 42,8400 | 2,12% | 43,5900 | 43,5900 | 39,9900 | 9.362 | ,00 |
| 25/11/1999 | 41,9500 | -0,66% | 42,2300 | 42,2300 | 39,9600 | 9.560 | ,00 |
| 24/11/1999 | 42,2300 | -5,14% | 43,4300 | 45,2900 | 40,9600 | 15.365 | ,00 |
| 23/11/1999 | 44,5200 | -0,89% | 45,2900 | 46,0100 | 43,9700 | 13.559 | ,00 |
| 22/11/1999 | 44,9200 | 2,82% | 43,9600 | 45,8800 | 43,9600 | 12.634 | ,00 |
| 19/11/1999 | 43,6900 | -1,22% | 45,6900 | 45,6900 | 42,1000 | 15.442 | ,00 |
| 18/11/1999 | 44,2300 | 1,24% | 45,2400 | 45,2800 | 43,9700 | 12.226 | ,00 |
| 17/11/1999 | 43,6900 | -0,16% | 45,2600 | 45,2600 | 42,2300 | 10.915 | ,00 |
| 16/11/1999 | 43,7600 | -6,01% | 47,9600 | 48,2200 | 43,7600 | 25.510 | ,00 |
| 15/11/1999 | 46,5600 | 7,98% | 46,3600 | 46,5600 | 44,2300 | 47.154 | ,00 |
| 12/11/1999 | 43,1200 | 7,96% | 42,1000 | 43,1200 | 39,9600 | 36.481 | ,00 |
| 11/11/1999 | 39,9400 | 5,58% | 38,6300 | 39,9400 | 38,6300 | 28.352 | ,00 |
| 10/11/1999 | 37,8300 | 5,97% | 36,2300 | 38,3700 | 35,8300 | 24.893 | ,00 |
| 09/11/1999 | 35,7000 | 0,00% | 32,9400 | 36,7400 | 32,9400 | 11.874 | ,00 |
| 08/11/1999 | 35,7000 | 3,06% | 36,7700 | 36,7700 | 34,7700 | 13.030 | ,00 |
| 05/11/1999 | 34,6400 | 1,58% | 34,3700 | 34,6400 | 33,0400 | 20.256 | ,00 |
| 04/11/1999 | 34,1000 | 3,65% | 31,4100 | 34,1000 | 31,4100 | 13.581 | ,00 |
| 03/11/1999 | 32,9000 | -5,02% | 34,6100 | 34,6100 | 32,9000 | 8.734 | ,00 |
| 02/11/1999 | 34,6400 | 2,39% | 34,6100 | 34,6400 | 33,3600 | 22.217 | ,00 |
| 01/11/1999 | 33,8300 | 6,72% | 34,1000 | 34,1000 | 31,9700 | 18.615 | ,00 |
| 29/10/1999 | 31,7000 | 2,56% | 32,2100 | 32,2100 | 30,6500 | 18.042 | ,00 |
| 27/10/1999 | 30,9100 | 1,95% | 29,8400 | 31,7000 | 29,8400 | 19.176 | ,00 |
| 26/10/1999 | 30,3200 | -0,16% | 29,3100 | 30,3400 | 29,0700 | 10.265 | ,00 |
| 25/10/1999 | 30,3700 | -5,80% | 30,1200 | 33,8300 | 30,1200 | 11.819 | ,00 |
| 22/10/1999 | 32,2400 | -6,20% | 35,1700 | 35,1700 | 31,9700 | 25.213 | ,00 |
| 21/10/1999 | 34,3700 | 7,61% | 34,4900 | 34,4900 | 32,9200 | 15.332 | ,00 |
| 20/10/1999 | 31,9400 | 8,01% | 31,9200 | 31,9400 | 31,9200 | 10.089 | ,00 |
| 19/10/1999 | 29,5700 | 5,83% | 29,6800 | 29,9500 | 26,1600 | 20.058 | ,00 |
| 18/10/1999 | 27,9400 | -8,00% | 27,9400 | 29,3100 | 27,9400 | 9.131 | ,00 |
| 15/10/1999 | 30,3700 | -7,89% | 32,9700 | 34,6400 | 30,3700 | 16.478 | ,00 |
| 14/10/1999 | 32,9700 | -7,98% | 32,9700 | 35,6600 | 32,9700 | 8.624 | ,00 |
| 13/10/1999 | 35,8300 | -1,10% | 37,3000 | 37,3000 | 34,8100 | 15.156 | ,00 |
| 12/10/1999 | 36,2300 | 0,72% | 37,2400 | 37,2400 | 34,6900 | 21.831 | ,00 |
| 11/10/1999 | 35,9700 | -0,06% | 35,9700 | 36,2300 | 33,8100 | 13.944 | ,00 |
| 08/10/1999 | 35,9900 | -4,86% | 37,5600 | 37,5600 | 35,2100 | 12.369 | ,00 |
| 07/10/1999 | 37,8300 | -3,47% | 39,7000 | 39,7000 | 36,0600 | 28.044 | ,00 |
| 06/10/1999 | 39,1900 | 1,53% | 39,7800 | 40,5000 | 39,0300 | 14.319 | ,00 |
| 05/10/1999 | 38,6000 | 7,31% | 37,5300 | 38,8400 | 36,5000 | 30.973 | ,00 |
| 04/10/1999 | 35,9700 | -1,99% | 35,9900 | 35,9900 | 34,1000 | 9.858 | ,00 |
| 01/10/1999 | 36,7000 | 3,03% | 36,7400 | 38,4700 | 33,4400 | 62.135 | ,00 |
| 30/9/1999 | 35,6200 | 8,00% | 32,9800 | 35,6200 | 32,9800 | 33.936 | ,00 |
| 29/9/1999 | 32,9800 | 5,17% | 29,0900 | 33,8600 | 29,0900 | 24.794 | ,00 |
| 28/9/1999 | 31,3600 | 6,63% | 27,7100 | 31,3600 | 27,0600 | 35.071 | ,00 |
| 27/9/1999 | 29,4100 | -8,01% | 30,5000 | 30,5000 | 29,4100 | 36.481 | ,00 |
| 24/9/1999 | 31,9700 | -4,77% | 32,1000 | 33,0200 | 30,8800 | 32.626 | ,00 |
| 23/9/1999 | 33,5700 | -3,00% | 34,8300 | 34,8300 | 31,8400 | 21.853 | ,00 |
| 22/9/1999 | 34,6100 | 0,32% | 31,9700 | 37,0300 | 31,9700 | 36.690 | ,00 |
| 21/9/1999 | 34,5000 | -6,40% | 35,3000 | 35,3000 | 33,9100 | 58.026 | ,00 |
| 20/9/1999 | 36,8600 | -7,83% | 40,2300 | 40,2300 | 36,8600 | 21.765 | ,00 |
| 17/9/1999 | 39,9900 | -5,59% | 42,6300 | 43,6900 | 39,2000 | 109.752 | ,00 |
| 16/9/1999 | 42,3600 | 4,85% | 43,6300 | 43,6300 | 37,3000 | 43.266 | ,00 |
| 15/9/1999 | 40,4000 | 7,99% | 39,9400 | 40,4000 | 39,3100 | 54.347 | ,00 |
| 14/9/1999 | 37,4100 | 8,00% | 37,2600 | 37,4100 | 32,0200 | 54.380 | ,00 |
| 13/9/1999 | 34,6400 | 4,84% | 31,3200 | 35,6800 | 31,3200 | 103.562 | ,00 |
| 10/9/1999 | 33,0400 | -0,78% | 30,6400 | 33,3000 | 30,6400 | 144.824 | ,00 |
| 07/9/1999 | 33,3000 | 5,21% | 33,5100 | 33,7800 | 31,6500 | 30.015 | ,00 |
| 06/9/1999 | 31,6500 | 7,98% | 30,7400 | 31,6500 | 30,2400 | 92.426 | ,00 |
| 03/9/1999 | 29,3100 | 1,03% | 29,9600 | 29,9700 | 28,9100 | 31.756 | ,00 |
| 02/9/1999 | 29,0100 | 1,75% | 27,8500 | 29,3100 | 27,8500 | 27.129 | ,00 |
| 01/9/1999 | 28,5100 | 3,75% | 27,4400 | 29,2800 | 26,9800 | 42.660 | ,00 |
| 31/8/1999 | 27,4800 | -7,07% | 29,4500 | 29,4500 | 27,4800 | 18.637 | ,00 |
| 30/8/1999 | 29,5700 | 0,89% | 30,3600 | 30,3700 | 29,5700 | 12.843 | ,00 |
| 27/8/1999 | 29,3100 | 1,03% | 30,0400 | 30,2800 | 28,6400 | 13.548 | ,00 |
| 26/8/1999 | 29,0100 | 1,86% | 26,9300 | 29,0100 | 26,2400 | 22.514 | ,00 |
| 25/8/1999 | 28,4800 | 0,85% | 30,5000 | 30,5000 | 26,7900 | 31.634 | ,00 |
| 24/8/1999 | 28,2400 | -1,29% | 29,8100 | 29,8100 | 27,9700 | 33.287 | ,00 |
| 23/8/1999 | 28,6100 | 6,32% | 26,9100 | 28,6100 | 26,9100 | 32.394 | ,00 |
| 20/8/1999 | 26,9100 | 4,14% | 26,1000 | 26,9100 | 25,7100 | 45.183 | ,00 |
| 19/8/1999 | 25,8400 | 1,02% | 25,9600 | 26,6400 | 25,3100 | 23.726 | ,00 |
| 18/8/1999 | 25,5800 | 2,08% | 25,7100 | 26,1000 | 25,0400 | 32.174 | ,00 |
| 17/8/1999 | 25,0600 | -2,03% | 23,9900 | 25,5800 | 23,9900 | 37.924 | ,00 |
| 16/8/1999 | 25,5800 | 3,35% | 26,2000 | 26,4000 | 25,3100 | 44.885 | ,00 |
| 13/8/1999 | 24,7500 | 8,03% | 23,0400 | 24,7500 | 22,9100 | 37.814 | ,00 |
| 12/8/1999 | 22,9100 | -0,95% | 22,6400 | 23,1800 | 22,5100 | 18.042 | ,00 |
| 11/8/1999 | 23,1300 | -0,77% | 21,7400 | 23,1800 | 21,7400 | 24.045 | ,00 |
| 10/8/1999 | 23,3100 | -1,31% | 25,2700 | 25,2800 | 22,3900 | 62.884 | ,00 |
| 09/8/1999 | 23,6200 | 8,00% | 22,7300 | 23,6200 | 22,7000 | 46.835 | ,00 |
| 06/8/1999 | 21,8700 | 8,00% | 20,7300 | 21,8700 | 20,5400 | 71.299 | ,00 |
| 05/8/1999 | 20,2500 | -0,64% | 20,7000 | 20,7100 | 19,9800 | 30.412 | ,00 |
| 04/8/1999 | 20,3800 | 0,64% | 19,0500 | 20,7800 | 19,0500 | 74.174 | ,00 |
| 03/8/1999 | 20,2500 | 4,27% | 20,9700 | 20,9700 | 19,9800 | 125.768 | ,00 |
| 02/8/1999 | 19,4200 | 8,01% | 19,4200 | 19,4200 | 19,4200 | 52.100 | ,00 |
| 30/7/1999 | 17,9800 | 7,99% | 16,1200 | 17,9800 | 16,1200 | 108.122 | ,00 |
| 29/7/1999 | 16,6500 | 3,35% | 16,1200 | 17,1200 | 16,0100 | 100.257 | ,00 |
| 28/7/1999 | 16,1100 | 0,94% | 16,1200 | 16,5200 | 15,7900 | 26.512 | ,00 |
| 27/7/1999 | 15,9600 | -2,80% | 16,6500 | 16,7600 | 15,7200 | 19.452 | ,00 |
| 26/7/1999 | 16,4200 | -1,97% | 17,9500 | 17,9500 | 16,4200 | 29.134 | ,00 |
| 23/7/1999 | 16,7500 | 7,93% | 15,5800 | 16,7500 | 15,5800 | 85.872 | ,00 |
| 22/7/1999 | 15,5200 | 4,44% | 14,8600 | 15,5300 | 14,6800 | 34.399 | ,00 |
| 21/7/1999 | 14,8600 | -1,13% | 15,0500 | 15,0500 | 14,3900 | 4.273 | ,00 |
| 20/7/1999 | 15,0300 | 2,59% | 14,6500 | 15,0400 | 14,3300 | 14.418 | ,00 |
| 19/7/1999 | 14,6500 | 0,07% | 14,6300 | 14,7700 | 14,3300 | 9.087 | ,00 |
| 16/7/1999 | 14,6400 | 0,21% | 14,5200 | 14,6500 | 14,2000 | 17.568 | ,00 |
| 15/7/1999 | 14,6100 | -2,08% | 14,8400 | 14,9100 | 14,4300 | 8.195 | ,00 |
| 14/7/1999 | 14,9200 | -0,60% | 15,0300 | 15,2100 | 14,8500 | 3.910 | ,00 |
| 13/7/1999 | 15,0100 | 0,60% | 14,9100 | 15,0800 | 14,7900 | 22.106 | ,00 |
| 12/7/1999 | 14,9200 | -1,71% | 15,1700 | 15,1800 | 14,6000 | 11.995 | ,00 |
| 09/7/1999 | 15,1800 | -0,91% | 15,0800 | 15,4200 | 14,9300 | 3.194 | ,00 |
| 08/7/1999 | 15,3200 | -0,52% | 15,4000 | 15,6700 | 15,1300 | 7.192 | ,00 |
| 07/7/1999 | 15,4000 | 1,45% | 14,9800 | 15,5000 | 14,9800 | 12.138 | ,00 |
| 06/7/1999 | 15,1800 | -5,07% | 15,9900 | 16,2500 | 15,1800 | 13.999 | ,00 |
| 05/7/1999 | 15,9900 | 3,16% | 15,6900 | 15,9900 | 15,1200 | 27.834 | ,00 |
| 02/7/1999 | 15,5000 | 2,11% | 15,1800 | 15,5700 | 14,5400 | 31.260 | ,00 |
| 01/7/1999 | 15,1800 | -0,91% | 15,3200 | 15,5700 | 15,1800 | 25.653 | ,00 |
| 30/6/1999 | 15,3200 | 0,00% | 15,7000 | 15,8100 | 15,3200 | 31.040 | ,00 |
| 29/6/1999 | 15,3200 | 4,93% | 14,9100 | 15,3200 | 14,8100 | 19.760 | ,00 |
| 28/6/1999 | 14,6000 | 0,76% | 14,5200 | 14,8300 | 14,3300 | 18.758 | ,00 |
| 25/6/1999 | 14,4900 | 2,84% | 14,1300 | 14,6300 | 14,1200 | 31.844 | ,00 |
| 24/6/1999 | 14,0900 | 3,68% | 13,5300 | 14,0900 | 13,3200 | 27.085 | ,00 |
| 23/6/1999 | 13,5900 | -4,09% | 14,1100 | 14,1100 | 13,1300 | 14.198 | ,00 |
| 22/6/1999 | 14,1700 | 2,31% | 13,9900 | 14,3600 | 13,5900 | 17.062 | ,00 |
| 21/6/1999 | 13,8500 | 0,00% | 13,8500 | 13,9100 | 13,4100 | 7.688 | ,00 |
| 18/6/1999 | 13,8500 | -1,00% | 13,9900 | 14,1200 | 13,3700 | 13.416 | ,00 |
| 17/6/1999 | 13,9900 | 6,39% | 13,4300 | 14,2000 | 13,4300 | 37.604 | ,00 |
| 16/6/1999 | 13,1500 | 2,81% | 13,1700 | 13,4000 | 12,9200 | 8.878 | ,00 |
| 15/6/1999 | 12,7900 | 3,48% | 12,7900 | 12,9200 | 12,5200 | 11.092 | ,00 |
| 14/6/1999 | 12,3600 | 2,91% | 11,5500 | 12,3900 | 11,5500 | 8.129 | ,00 |
| 11/6/1999 | 12,0100 | -3,07% | 12,7300 | 12,7300 | 12,0100 | 4.328 | ,00 |
| 10/6/1999 | 12,3900 | -0,40% | 12,5200 | 12,6500 | 12,2000 | 10.673 | ,00 |
| 09/6/1999 | 12,4400 | -0,64% | 12,5200 | 12,5200 | 11,9900 | 4.494 | ,00 |
| 08/6/1999 | 12,5200 | -3,10% | 12,6300 | 12,9000 | 12,5200 | 17.018 | ,00 |
| 07/6/1999 | 12,9200 | -0,23% | 12,9500 | 13,0300 | 12,0100 | 9.627 | ,00 |
| 04/6/1999 | 12,9500 | -1,82% | 13,5900 | 13,7200 | 12,6300 | 9.847 | ,00 |
| 03/6/1999 | 13,1900 | 1,07% | 13,1100 | 13,3200 | 13,0800 | 9.571 | ,00 |
| 02/6/1999 | 13,0500 | -0,61% | 13,3200 | 13,4000 | 13,0500 | 10.761 | ,00 |
| 01/6/1999 | 13,1300 | 6,06% | 12,3800 | 13,1300 | 12,3800 | 6.906 | ,00 |
| 28/5/1999 | 12,3800 | -4,77% | 12,2800 | 12,9200 | 12,2600 | 9.307 | ,00 |
| 27/5/1999 | 13,0000 | -1,59% | 12,8100 | 13,4500 | 12,8100 | 13.889 | ,00 |
| 26/5/1999 | 13,2100 | -1,42% | 13,0500 | 13,6700 | 13,0500 | 15.872 | ,00 |
| 25/5/1999 | 13,4000 | -3,11% | 12,7300 | 13,6100 | 12,7300 | 23.461 | ,00 |
| 24/5/1999 | 13,8300 | -3,49% | 13,9900 | 13,9900 | 13,5300 | 49.104 | ,00 |
| 21/5/1999 | 14,3300 | -7,73% | 15,5800 | 15,5800 | 14,3100 | 80.012 | ,00 |
| 20/5/1999 | 15,5300 | 3,26% | 15,5800 | 15,9700 | 15,5300 | 71.619 | ,00 |
| 19/5/1999 | 15,0400 | 7,97% | 15,0400 | 15,0400 | 14,6500 | 67.400 | ,00 |
| 18/5/1999 | 13,9300 | 7,98% | 13,3200 | 13,9300 | 13,3200 | 77.379 | ,00 |
| 17/5/1999 | 12,9000 | 4,88% | 13,1700 | 13,2700 | 12,5200 | 132.851 | ,00 |
| 14/5/1999 | 12,3000 | 7,99% | 11,9900 | 12,3000 | 11,7100 | 46.207 | ,00 |
| 13/5/1999 | 11,3900 | 4,50% | 10,7600 | 11,3900 | 10,6600 | 36.283 | ,00 |
| 12/5/1999 | 10,9000 | 1,02% | 10,6800 | 11,1900 | 10,5400 | 15.641 | ,00 |
| 11/5/1999 | 10,7900 | 2,57% | 10,6400 | 10,9200 | 10,6400 | 11.378 | ,00 |
| 10/5/1999 | 10,5200 | -6,24% | 10,8600 | 11,0600 | 10,3900 | 13.250 | ,00 |
| 07/5/1999 | 11,2200 | -3,69% | 11,7200 | 11,9900 | 10,9300 | 19.826 | ,00 |
| 06/5/1999 | 11,6500 | 5,43% | 11,7100 | 11,9100 | 11,1300 | 25.169 | ,00 |
| 05/5/1999 | 11,0500 | 8,02% | 10,7100 | 11,0500 | 10,3900 | 23.362 | ,00 |
| 04/5/1999 | 10,2300 | 0,89% | 10,1500 | 10,9100 | 9,7200 | 25.598 | ,00 |
| 03/5/1999 | 10,1400 | 6,62% | 9,8000 | 10,2700 | 9,8000 | 30.478 | ,00 |
| 30/4/1999 | 9,5100 | 5,90% | 9,0600 | 9,6700 | 9,0600 | 18.141 | ,00 |
| 29/4/1999 | 8,9800 | -0,88% | 9,0600 | 9,0600 | 8,6200 | 804 | ,00 |
| 28/4/1999 | 9,0600 | 0,00% | 9,2000 | 9,2000 | 8,7900 | 6.939 | ,00 |
| 27/4/1999 | 9,0600 | 6,21% | 8,5300 | 9,1400 | 8,4700 | 12.336 | ,00 |
| 26/4/1999 | 8,5300 | -1,73% | 8,2600 | 8,5600 | 8,2600 | 4.108 | ,00 |
| 23/4/1999 | 8,6800 | 1,17% | 8,7800 | 8,7800 | 8,0200 | 3.656 | ,00 |
| 22/4/1999 | 8,5800 | -3,81% | 8,7900 | 8,7900 | 8,2600 | 2.522 | ,00 |
| 21/4/1999 | 8,9200 | -3,78% | 8,6600 | 9,1700 | 8,6600 | 12.843 | ,00 |
| 20/4/1999 | 9,2700 | -3,34% | 8,9200 | 9,2700 | 8,9200 | 2.081 | ,00 |
| 19/4/1999 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 11 | ,00 |
| 16/4/1999 | 9,5900 | -3,33% | 9,7900 | 9,7900 | 9,2300 | 2.489 | ,00 |
| 15/4/1999 | 9,9200 | -0,70% | 9,7200 | 9,9200 | 9,3000 | 5.397 | ,00 |
| 14/4/1999 | 9,9900 | -0,50% | 10,0600 | 10,0700 | 9,2600 | 5.287 | ,00 |
| 13/4/1999 | 10,0400 | 5,02% | 9,5100 | 10,0700 | 9,3600 | 9.858 | ,00 |
| 08/4/1999 | 9,5600 | 5,99% | 9,1400 | 9,5600 | 8,7900 | 12.061 | ,00 |
| 07/4/1999 | 9,0200 | 6,87% | 8,5000 | 9,0200 | 8,3000 | 19.011 | ,00 |
| 06/4/1999 | 8,4400 | 4,20% | 8,4700 | 8,4700 | 7,9900 | 3.337 | ,00 |
| 05/4/1999 | 8,1000 | -1,58% | 8,0400 | 8,3900 | 7,5700 | 991 | ,00 |
| 02/4/1999 | 8,2300 | 3,52% | 8,1800 | 8,4400 | 7,9900 | 3.271 | ,00 |
| 01/4/1999 | 7,9500 | -3,99% | 8,7200 | 8,7200 | 7,6200 | 26.215 | ,00 |
| 31/3/1999 | 8,2800 | -4,39% | 8,5900 | 8,6500 | 8,2800 | 5.782 | ,00 |
| 30/3/1999 | 8,6600 | 3,22% | 8,5000 | 8,7400 | 8,2300 | 2.996 | ,00 |
| 29/3/1999 | 8,3900 | -5,41% | 8,4600 | 8,8700 | 8,3900 | 11.092 | ,00 |
| 26/3/1999 | 8,8700 | 1,84% | 8,7600 | 9,0000 | 8,6600 | 9.516 | ,00 |
| 24/3/1999 | 8,7100 | -6,55% | 8,8200 | 8,8200 | 8,5800 | 10.904 | ,00 |
| 23/3/1999 | 9,3200 | -7,91% | 9,4800 | 9,8600 | 9,3200 | 16.180 | ,00 |
| 22/3/1999 | 10,1200 | -2,60% | 10,6300 | 10,6300 | 9,6000 | 6.972 | ,00 |
| 19/3/1999 | 10,3900 | 0,48% | 10,2700 | 10,6000 | 10,2600 | 11.290 | ,00 |
| 18/3/1999 | 10,3400 | 5,94% | 9,7200 | 10,5200 | 9,7200 | 9.913 | ,00 |
| 17/3/1999 | 9,7600 | 1,46% | 9,5400 | 9,7600 | 9,5400 | 14.363 | ,00 |
| 16/3/1999 | 9,6200 | -3,70% | 9,6400 | 10,0700 | 9,5200 | 39.014 | ,00 |
| 15/3/1999 | 9,9900 | -1,28% | 10,1100 | 10,2600 | 9,9200 | 16.004 | ,00 |
| 12/3/1999 | 10,1200 | -2,13% | 10,3600 | 10,3900 | 9,9500 | 8.426 | ,00 |
| 11/3/1999 | 10,3400 | -3,45% | 10,3900 | 10,5200 | 9,9100 | 15.057 | ,00 |
| 10/3/1999 | 10,7100 | 1,04% | 10,6600 | 10,9200 | 10,5900 | 14.462 | ,00 |
| 09/3/1999 | 10,6000 | 2,81% | 10,3500 | 10,7500 | 10,3500 | 19.793 | ,00 |
| 08/3/1999 | 10,3100 | 7,51% | 9,5900 | 10,3100 | 9,5900 | 12.821 | ,00 |
| 05/3/1999 | 9,5900 | 0,84% | 9,7000 | 9,7200 | 9,5200 | 2.709 | ,00 |
| 04/3/1999 | 9,5100 | -6,03% | 9,9900 | 9,9900 | 9,5100 | 5.617 | ,00 |
| 03/3/1999 | 10,1200 | 0,40% | 10,2900 | 10,2900 | 9,8800 | 13.801 | ,00 |
| 02/3/1999 | 10,0800 | 0,90% | 10,1200 | 10,2300 | 9,8800 | 14.308 | ,00 |
| 01/3/1999 | 9,9900 | 0,81% | 9,8600 | 10,1000 | 9,3200 | 16.720 | ,00 |
| 26/2/1999 | 9,9100 | -3,22% | 10,2400 | 10,6400 | 9,8700 | 8.371 | ,00 |
| 25/2/1999 | 10,2400 | 3,85% | 10,2600 | 10,3800 | 9,9400 | 12.237 | ,00 |
| 24/2/1999 | 9,8600 | 5,91% | 9,5000 | 9,9900 | 9,3200 | 12.656 | ,00 |
| 23/2/1999 | 9,3100 | -8,00% | 9,3500 | 9,3500 | 9,3100 | 7.490 | ,00 |
| 19/2/1999 | 10,1200 | -5,07% | 11,1600 | 11,1600 | 10,0600 | 12.050 | ,00 |
| 18/2/1999 | 10,6600 | -6,41% | 10,6700 | 11,0700 | 10,4800 | 40.920 | ,00 |
| 17/2/1999 | 11,3900 | -0,35% | 10,8100 | 11,7200 | 10,8100 | 29.575 | ,00 |
| 16/2/1999 | 11,4300 | -2,64% | 11,9100 | 12,1200 | 10,8100 | 79.880 | ,00 |
| 15/2/1999 | 11,7400 | 8,00% | 11,0600 | 11,7400 | 10,9000 | 47.132 | ,00 |
| 12/2/1999 | 10,8700 | 7,94% | 10,8700 | 10,8700 | 10,3900 | 57.718 | ,00 |
| 11/2/1999 | 10,0700 | 8,05% | 9,3600 | 10,0700 | 9,3600 | 39.169 | ,00 |
| 10/2/1999 | 9,3200 | 3,79% | 9,3200 | 9,3200 | 9,0200 | 17.976 | ,00 |
| 09/2/1999 | 8,9800 | 1,81% | 8,8600 | 9,0700 | 8,8600 | 22.712 | ,00 |
| 08/2/1999 | 8,8200 | -0,34% | 8,9200 | 9,0600 | 8,7900 | 13.030 | ,00 |
| 05/2/1999 | 8,8500 | -0,78% | 8,9100 | 8,9200 | 8,6600 | 8.062 | ,00 |
| 04/2/1999 | 8,9200 | -2,94% | 8,9200 | 9,1700 | 8,8000 | 12.270 | ,00 |
| 03/2/1999 | 9,1900 | 1,66% | 8,3400 | 9,2600 | 8,3400 | 34.080 | ,00 |
| 02/2/1999 | 9,0400 | 2,15% | 8,8500 | 9,0600 | 8,8500 | 19.959 | ,00 |
| 01/2/1999 | 8,8500 | -2,32% | 9,0000 | 9,1900 | 8,8500 | 9.362 | ,00 |
| 29/1/1999 | 9,0600 | 0,00% | 9,2700 | 9,2700 | 8,8500 | 15.520 | ,00 |
| 28/1/1999 | 9,0600 | 4,62% | 8,5300 | 9,0600 | 8,3100 | 42.748 | ,00 |
| 27/1/1999 | 8,6600 | -1,03% | 8,7900 | 9,0600 | 8,6600 | 14.506 | ,00 |
| 26/1/1999 | 8,7500 | 4,29% | 8,3900 | 8,7900 | 8,3900 | 7.236 | ,00 |
| 25/1/1999 | 8,3900 | -0,36% | 8,2600 | 8,5500 | 7,8900 | 7.258 | ,00 |
| 22/1/1999 | 8,4200 | -2,09% | 8,2600 | 8,5600 | 8,2600 | 4.890 | ,00 |
| 21/1/1999 | 8,6000 | 0,00% | 8,3900 | 8,6000 | 8,3300 | 14.660 | ,00 |
| 20/1/1999 | 8,6000 | -1,60% | 8,6600 | 9,0400 | 8,4000 | 10.530 | ,00 |
| 19/1/1999 | 8,7400 | -5,72% | 9,3200 | 9,3200 | 8,7400 | 15.949 | ,00 |
| 18/1/1999 | 9,2700 | 3,11% | 9,3000 | 9,3000 | 9,0000 | 14.363 | ,00 |
| 15/1/1999 | 8,9900 | -2,18% | 9,2300 | 9,2300 | 8,4500 | 18.461 | ,00 |
| 14/1/1999 | 9,1900 | 2,34% | 8,9800 | 9,3000 | 8,7900 | 32.196 | ,00 |
| 13/1/1999 | 8,9800 | 0,90% | 9,0600 | 9,5600 | 8,7400 | 86.213 | ,00 |
| 12/1/1999 | 8,9000 | 8,01% | 8,2600 | 8,9000 | 8,1500 | 60.571 | ,00 |
| 11/1/1999 | 8,2400 | 6,74% | 7,7200 | 8,2600 | 7,7200 | 32.714 | ,00 |
| 08/1/1999 | 7,7200 | -1,78% | 7,8600 | 7,8600 | 7,6200 | 10.265 | ,00 |
| 07/1/1999 | 7,8600 | 1,95% | 7,7200 | 7,9900 | 7,7100 | 10.265 | ,00 |
| 05/1/1999 | 7,7100 | -2,65% | 8,0900 | 8,0900 | 7,4000 | 6.102 | ,00 |
| 04/1/1999 | 7,9200 | 5,60% | 7,8600 | 7,9200 | 7,7200 | 10.298 | ,00 |
| 31/12/1998 | 7,5000 | -2,85% | 7,5100 | 7,6700 | 7,1100 | 10.574 | ,00 |
| 30/12/1998 | 7,7200 | 0,26% | 7,7200 | 7,7200 | 7,6400 | 7.027 | ,00 |
| 29/12/1998 | 7,7000 | -0,65% | 7,8600 | 7,8600 | 7,5400 | 1.487 | ,00 |
| 28/12/1998 | 7,7500 | -1,40% | 7,9100 | 7,9600 | 7,7500 | 2.202 | ,00 |
| 24/12/1998 | 7,8600 | 3,56% | 7,6400 | 7,8600 | 7,6400 | 10.420 | ,00 |
| 23/12/1998 | 7,5900 | -2,82% | 7,8400 | 7,9100 | 7,5900 | 11.114 | ,00 |
| 22/12/1998 | 7,8100 | 3,86% | 7,7100 | 7,8400 | 7,7100 | 11.378 | ,00 |
| 21/12/1998 | 7,5200 | 1,21% | 7,3900 | 7,5900 | 7,3900 | 3.304 | ,00 |
| 18/12/1998 | 7,4300 | -3,51% | 7,4600 | 7,5100 | 7,3800 | 5.551 | ,00 |
| 17/12/1998 | 7,7000 | -2,04% | 7,5800 | 7,7100 | 7,5200 | 1.861 | ,00 |
| 16/12/1998 | 7,8600 | 1,03% | 7,7200 | 7,9900 | 7,1600 | 3.557 | ,00 |
| 15/12/1998 | 7,7800 | 4,29% | 7,4600 | 7,7800 | 7,4600 | 3.800 | ,00 |
| 14/12/1998 | 7,4600 | -2,10% | 7,6200 | 7,7200 | 7,3800 | 7.996 | ,00 |
| 11/12/1998 | 7,6200 | -1,30% | 7,5000 | 7,8100 | 7,5000 | 9.417 | ,00 |
| 10/12/1998 | 7,7200 | -5,28% | 7,9900 | 7,9900 | 7,7200 | 6.300 | ,00 |
| 09/12/1998 | 8,1500 | -3,21% | 8,4300 | 8,4300 | 7,8300 | 8.525 | ,00 |
| 08/12/1998 | 8,4200 | -1,29% | 8,2800 | 8,4400 | 7,9900 | 6.069 | ,00 |
| 07/12/1998 | 8,5300 | 0,71% | 8,6600 | 8,6600 | 8,5300 | 2.313 | ,00 |
| 04/12/1998 | 8,4700 | 8,04% | 7,6200 | 8,4700 | 7,5900 | 119.247 | ,00 |
| 03/12/1998 | 7,8400 | -3,45% | 8,0600 | 8,0600 | 7,8300 | 14.077 | ,00 |
| 02/12/1998 | 8,1200 | -1,10% | 8,3500 | 8,3500 | 8,1200 | 8.701 | ,00 |
| 01/12/1998 | 8,2100 | -6,60% | 8,4400 | 8,4400 | 8,2100 | 6.531 | ,00 |
| 30/11/1998 | 8,7900 | 3,05% | 8,9800 | 8,9800 | 8,5300 | 13.933 | ,00 |
| 27/11/1998 | 8,5300 | 0,00% | 8,5300 | 8,6500 | 8,2400 | 12.435 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|