| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 13.818.846 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.052 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.555 |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | -0,0110 | 117.766 |
| ΞΥΛΚ | 0,2580 | -2,64 % | -0,0070 | 15.850 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| EIS | 1,6800 | -2,55 % | -0,0440 | 84.327 |
| ΙΑΤΡ | 1,8550 | -2,37 % | -0,0450 | 18.611 |
| ΕΛΙΝ | 2,4900 | -2,35 % | -0,0600 | 23.562 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 21.454 |
Συνεχης ενημερωση
ALTEC Α.Β.Ε.Ε.ΣΥΣΤΗΜ.ΠΛΗΡΟΦ.& ΕΠΙΚΟΙΝΩΝΙ (ΑΛΤΕΚ)
0,0120 €
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 |
|---|---|---|---|---|---|---|---|
| 03/6/1998 | 7,3600 | -1,47% | 7,6800 | 7,7300 | 7,3000 | 758.749 | ,00 |
| 02/6/1998 | 7,4700 | -2,61% | 7,5700 | 7,7300 | 7,2900 | 587.974 | ,00 |
| 01/6/1998 | 7,6700 | -5,19% | 8,2900 | 8,3900 | 7,5700 | 454.505 | ,00 |
| 29/5/1998 | 8,0900 | 2,66% | 8,0500 | 8,2800 | 7,9900 | 456.373 | ,00 |
| 28/5/1998 | 7,8800 | -1,38% | 7,6900 | 8,3400 | 7,4200 | 1.024.003 | ,00 |
| 27/5/1998 | 7,9900 | -7,95% | 8,1400 | 8,4900 | 7,9900 | 702.541 | ,00 |
| 26/5/1998 | 8,6800 | -7,95% | 9,8000 | 9,8100 | 8,6800 | 961.187 | ,00 |
| 25/5/1998 | 9,4300 | 6,92% | 9,3100 | 9,4300 | 9,0200 | 1.069.360 | ,00 |
| 22/5/1998 | 8,8200 | 6,65% | 8,8200 | 8,8900 | 8,4800 | 962.234 | ,00 |
| 21/5/1998 | 8,2700 | 8,10% | 7,8800 | 8,2700 | 7,7900 | 1.040.527 | ,00 |
| 20/5/1998 | 7,6500 | 3,94% | 7,4700 | 7,7300 | 7,2700 | 354.312 | ,00 |
| 19/5/1998 | 7,3600 | -2,26% | 7,8300 | 8,0900 | 7,1600 | 715.755 | ,00 |
| 18/5/1998 | 7,5300 | 8,03% | 7,1600 | 7,5300 | 7,1600 | 1.139.843 | ,00 |
| 15/5/1998 | 6,9700 | -2,65% | 7,2600 | 7,3000 | 6,9500 | 291.525 | ,00 |
| 14/5/1998 | 7,1600 | -0,83% | 7,3600 | 7,6000 | 6,7900 | 466.531 | ,00 |
| 13/5/1998 | 7,2200 | 3,14% | 7,2000 | 7,2500 | 7,0500 | 352.077 | ,00 |
| 12/5/1998 | 7,0000 | 5,11% | 6,7400 | 7,0400 | 6,7400 | 164.706 | ,00 |
| 11/5/1998 | 6,6600 | -4,03% | 7,0000 | 7,1600 | 6,6600 | 344.296 | ,00 |
| 08/5/1998 | 6,9400 | 3,58% | 6,5000 | 7,1600 | 6,3100 | 279.924 | ,00 |
| 07/5/1998 | 6,7000 | -4,42% | 7,0500 | 7,1600 | 6,4800 | 315.378 | ,00 |
| 06/5/1998 | 7,0100 | -8,01% | 7,6100 | 7,6100 | 7,0100 | 268.238 | ,00 |
| 05/5/1998 | 7,6200 | -0,26% | 7,7300 | 7,9300 | 7,3700 | 277.745 | ,00 |
| 04/5/1998 | 7,6400 | 6,85% | 7,7200 | 7,7200 | 6,7400 | 373.015 | ,00 |
| 30/4/1998 | 7,1500 | 8,01% | 7,1500 | 7,1500 | 6,9000 | 390.304 | ,00 |
| 29/4/1998 | 6,6200 | 7,99% | 6,6200 | 6,6200 | 6,4700 | 354.765 | ,00 |
| 28/4/1998 | 6,1300 | 7,92% | 5,3000 | 6,1300 | 5,2800 | 332.242 | ,00 |
| 27/4/1998 | 5,6800 | -7,94% | 5,7800 | 6,0200 | 5,6800 | 448.592 | ,00 |
| 24/4/1998 | 6,1700 | -7,08% | 6,9500 | 7,0000 | 6,1200 | 651.327 | ,00 |
| 23/4/1998 | 6,6400 | 4,90% | 6,5300 | 6,6700 | 6,2200 | 469.417 | ,00 |
| 22/4/1998 | 6,3300 | 2,43% | 6,6800 | 6,6800 | 5,8600 | 1.195.188 | ,00 |
| 21/4/1998 | 6,1800 | 7,85% | 6,1800 | 6,1800 | 6,1800 | 102.372 | ,00 |
| 16/4/1998 | 5,7300 | 8,11% | 5,7300 | 5,7300 | 5,7300 | 153.558 | ,00 |
| 15/4/1998 | 5,3000 | 7,29% | 5,3000 | 5,3000 | 5,3000 | 373.213 | ,00 |
| 14/4/1998 | 4,9400 | 7,63% | 4,9500 | 4,9500 | 4,7500 | 1.315.251 | ,00 |
| 13/4/1998 | 4,5900 | 8,00% | 4,4600 | 4,5900 | 4,4400 | 766.856 | ,00 |
| 10/4/1998 | 4,2500 | 7,05% | 4,2800 | 4,2800 | 4,1200 | 985.097 | ,00 |
| 09/4/1998 | 3,9700 | 8,17% | 3,7300 | 3,9700 | 3,7200 | 718.047 | ,00 |
| 08/4/1998 | 3,6700 | 0,27% | 3,6400 | 3,7200 | 3,6000 | 456.430 | ,00 |
| 07/4/1998 | 3,6600 | -2,14% | 3,7700 | 3,7800 | 3,4700 | 553.072 | ,00 |
| 06/4/1998 | 3,7400 | 3,03% | 3,7000 | 3,8000 | 3,7000 | 568.733 | ,00 |
| 03/4/1998 | 3,6300 | 4,91% | 3,5300 | 3,6300 | 3,5300 | 991.480 | ,00 |
| 02/4/1998 | 3,4600 | 7,79% | 3,2400 | 3,4600 | 3,2400 | 1.187.973 | ,00 |
| 01/4/1998 | 3,2100 | 4,22% | 3,1100 | 3,2200 | 3,0800 | 628.662 | ,00 |
| 31/3/1998 | 3,0800 | 0,00% | 3,1100 | 3,1700 | 2,9900 | 540.127 | ,00 |
| 30/3/1998 | 3,0800 | 7,69% | 2,9100 | 3,0900 | 2,9100 | 722.418 | ,00 |
| 27/3/1998 | 2,8600 | 5,93% | 2,7000 | 2,8600 | 2,6800 | 772.756 | ,00 |
| 26/3/1998 | 2,7000 | -0,37% | 2,6700 | 2,7100 | 2,6500 | 356.944 | ,00 |
| 24/3/1998 | 2,7100 | 0,37% | 2,7000 | 2,7100 | 2,6300 | 734.684 | ,00 |
| 23/3/1998 | 2,7000 | 0,37% | 2,7000 | 2,7300 | 2,5900 | 490.554 | ,00 |
| 20/3/1998 | 2,6900 | 0,00% | 2,7300 | 2,8100 | 2,6600 | 575.269 | ,00 |
| 19/3/1998 | 2,6900 | 4,26% | 2,5700 | 2,6900 | 2,5100 | 543.013 | ,00 |
| 18/3/1998 | 2,5800 | -0,77% | 2,5100 | 2,5900 | 2,4700 | 304.060 | ,00 |
| 17/3/1998 | 2,6000 | -3,70% | 2,7100 | 2,7100 | 2,5700 | 447.941 | ,00 |
| 16/3/1998 | 2,7000 | 1,89% | 2,7600 | 2,7600 | 2,5600 | 1.388.558 | ,00 |
| 13/3/1998 | 2,6500 | -0,38% | 2,6800 | 2,7000 | 2,6300 | 603.876 | ,00 |
| 12/3/1998 | 2,6600 | 0,00% | 2,7000 | 2,7300 | 2,6000 | 1.015.231 | ,00 |
| 11/3/1998 | 2,6600 | 5,98% | 2,5800 | 2,6600 | 2,5800 | 1.115.056 | ,00 |
| 10/3/1998 | 2,5100 | 1,62% | 2,4700 | 2,5200 | 2,4700 | 207.206 | ,00 |
| 09/3/1998 | 2,4700 | 0,82% | 2,4500 | 2,5100 | 2,4500 | 193.030 | ,00 |
| 06/3/1998 | 2,4500 | -0,41% | 2,4700 | 2,4700 | 2,4300 | 211.450 | ,00 |
| 05/3/1998 | 2,4600 | -1,99% | 2,4700 | 2,5100 | 2,4400 | 163.574 | ,00 |
| 04/3/1998 | 2,5100 | 0,00% | 2,5500 | 2,5600 | 2,4800 | 269.342 | ,00 |
| 03/3/1998 | 2,5100 | 1,62% | 2,4800 | 2,5600 | 2,4700 | 930.600 | ,00 |
| 27/2/1998 | 2,4700 | 2,49% | 2,4100 | 2,4800 | 2,4000 | 453.034 | ,00 |
| 26/2/1998 | 2,4100 | 0,42% | 2,4100 | 2,5100 | 2,3600 | 650.902 | ,00 |
| 25/2/1998 | 2,4000 | 0,00% | 2,4700 | 2,4800 | 2,3700 | 641.565 | ,00 |
| 24/2/1998 | 2,4000 | 7,14% | 2,2400 | 2,4200 | 2,2400 | 657.099 | ,00 |
| 23/2/1998 | 2,2400 | -1,75% | 2,1800 | 2,2400 | 2,1600 | 593.859 | ,00 |
| 20/2/1998 | 2,2800 | -5,00% | 2,4000 | 2,4200 | 2,2800 | 501.419 | ,00 |
| 19/2/1998 | 2,4000 | -2,83% | 2,4600 | 2,4700 | 2,3900 | 470.521 | ,00 |
| 18/2/1998 | 2,4700 | -1,98% | 2,5200 | 2,5300 | 2,4400 | 275.284 | ,00 |
| 17/2/1998 | 2,5200 | 0,40% | 2,5300 | 2,5500 | 2,4800 | 851.147 | ,00 |
| 16/2/1998 | 2,5100 | 1,62% | 2,4900 | 2,5600 | 2,4900 | 354.227 | ,00 |
| 13/2/1998 | 2,4700 | -3,14% | 2,5200 | 2,5400 | 2,4600 | 482.235 | ,00 |
| 12/2/1998 | 2,5500 | -3,41% | 2,6400 | 2,6600 | 2,4500 | 843.762 | ,00 |
| 11/2/1998 | 2,6400 | 0,00% | 2,6800 | 2,6900 | 2,6300 | 521.961 | ,00 |
| 10/2/1998 | 2,6400 | 0,00% | 2,6600 | 2,7000 | 2,6300 | 810.207 | ,00 |
| 09/2/1998 | 2,6400 | -0,75% | 2,7200 | 2,7500 | 2,6300 | 1.109.963 | ,00 |
| 06/2/1998 | 2,6600 | 5,98% | 2,5200 | 2,6700 | 2,5200 | 1.250.958 | ,00 |
| 05/2/1998 | 2,5100 | 2,03% | 2,4400 | 2,5100 | 2,4000 | 764.988 | ,00 |
| 04/2/1998 | 2,4600 | 0,00% | 2,4900 | 2,5300 | 2,4200 | 1.147.568 | ,00 |
| 03/2/1998 | 2,4600 | 4,24% | 2,4000 | 2,4600 | 2,3900 | 1.191.963 | ,00 |
| 02/2/1998 | 2,3600 | 3,96% | 2,2800 | 2,3600 | 2,2700 | 1.504.172 | ,00 |
| 30/1/1998 | 2,2700 | 4,61% | 2,1900 | 2,2800 | 2,1900 | 670.256 | ,00 |
| 29/1/1998 | 2,1700 | -1,36% | 2,2000 | 2,2100 | 2,1500 | 143.372 | ,00 |
| 28/1/1998 | 2,2000 | -0,45% | 2,2300 | 2,2300 | 2,1700 | 279.868 | ,00 |
| 27/1/1998 | 2,2100 | 0,45% | 2,2300 | 2,2300 | 2,1800 | 249.648 | ,00 |
| 26/1/1998 | 2,2000 | -3,08% | 2,2700 | 2,2800 | 2,1500 | 492.761 | ,00 |
| 23/1/1998 | 2,2700 | -1,73% | 2,3200 | 2,3200 | 2,2500 | 227.663 | ,00 |
| 22/1/1998 | 2,3100 | 1,32% | 2,2700 | 2,3600 | 2,2700 | 462.966 | ,00 |
| 21/1/1998 | 2,2800 | 4,11% | 2,1600 | 2,2900 | 2,1400 | 1.181.097 | ,00 |
| 20/1/1998 | 2,1900 | 0,00% | 2,1800 | 2,2300 | 2,1400 | 388.266 | ,00 |
| 19/1/1998 | 2,1900 | -3,10% | 2,2800 | 2,2900 | 2,1800 | 204.235 | ,00 |
| 16/1/1998 | 2,2600 | -2,59% | 2,3500 | 2,3700 | 2,2300 | 281.990 | ,00 |
| 15/1/1998 | 2,3200 | -1,28% | 2,3800 | 2,3900 | 2,3000 | 288.696 | ,00 |
| 14/1/1998 | 2,3500 | 0,86% | 2,3700 | 2,4100 | 2,3000 | 527.988 | ,00 |
| 13/1/1998 | 2,3300 | 3,10% | 2,3100 | 2,3500 | 2,2700 | 431.728 | ,00 |
| 12/1/1998 | 2,2600 | -4,24% | 2,3200 | 2,3500 | 2,2000 | 499.085 | ,00 |
| 09/1/1998 | 2,3600 | 5,83% | 2,2100 | 2,3600 | 2,2100 | 630.275 | ,00 |
| 08/1/1998 | 2,2300 | -2,19% | 2,2000 | 2,2700 | 2,1800 | 175.925 | ,00 |
| 07/1/1998 | 2,2800 | -0,87% | 2,2800 | 2,3000 | 2,2400 | 266.371 | ,00 |
| 05/1/1998 | 2,3000 | 4,07% | 2,2100 | 2,3000 | 2,2100 | 315.520 | ,00 |
| 02/1/1998 | 2,2100 | 4,74% | 2,1100 | 2,2200 | 2,1100 | 185.984 | ,00 |
| 31/12/1997 | 2,1100 | 1,93% | 2,1100 | 2,1300 | 2,1000 | 218.580 | ,00 |
| 30/12/1997 | 2,0700 | 5,08% | 2,0200 | 2,0900 | 1,9900 | 346.757 | ,00 |
| 29/12/1997 | 1,9700 | -7,51% | 2,1100 | 2,1100 | 1,9700 | 751.916 | ,00 |
| 24/12/1997 | 2,1300 | -7,79% | 2,2600 | 2,2600 | 2,1300 | 541.060 | ,00 |
| 23/12/1997 | 2,3100 | -2,12% | 2,3000 | 2,3400 | 2,2500 | 394.378 | ,00 |
| 22/12/1997 | 2,3600 | -0,84% | 2,4100 | 2,4100 | 2,3300 | 339.542 | ,00 |
| 19/12/1997 | 2,3800 | 3,93% | 2,2500 | 2,3800 | 2,2300 | 286.319 | ,00 |
| 18/12/1997 | 2,2900 | -0,43% | 2,3000 | 2,3000 | 2,2300 | 215.439 | ,00 |
| 17/12/1997 | 2,3000 | -0,86% | 2,2900 | 2,3300 | 2,2700 | 110.606 | ,00 |
| 16/12/1997 | 2,3200 | -1,28% | 2,3300 | 2,3500 | 2,2700 | 241.754 | ,00 |
| 15/12/1997 | 2,3500 | 0,86% | 2,3700 | 2,3700 | 2,3100 | 210.856 | ,00 |
| 12/12/1997 | 2,3300 | 1,75% | 2,2700 | 2,3300 | 2,1800 | 680.527 | ,00 |
| 11/12/1997 | 2,2900 | -4,58% | 2,3200 | 2,4200 | 2,2500 | 495.477 | ,00 |
| 10/12/1997 | 2,4000 | -2,04% | 2,4200 | 2,4400 | 2,3100 | 531.893 | ,00 |
| 09/12/1997 | 2,4500 | -3,92% | 2,5200 | 2,5200 | 2,4200 | 303.636 | ,00 |
| 08/12/1997 | 2,5500 | -0,39% | 2,5700 | 2,5800 | 2,5300 | 384.447 | ,00 |
| 05/12/1997 | 2,5600 | -0,39% | 2,5700 | 2,5900 | 2,5300 | 320.443 | ,00 |
| 04/12/1997 | 2,5700 | 1,58% | 2,5900 | 2,6000 | 2,5200 | 258.392 | ,00 |
| 03/12/1997 | 2,5300 | 4,12% | 2,4900 | 2,5400 | 2,4200 | 344.720 | ,00 |
| 02/12/1997 | 2,4300 | -2,80% | 2,5200 | 2,5600 | 2,3900 | 548.870 | ,00 |
| 01/12/1997 | 2,5000 | 3,73% | 2,4200 | 2,5100 | 2,4200 | 410.931 | ,00 |
| 28/11/1997 | 2,4100 | 4,33% | 2,3200 | 2,4100 | 2,3200 | 568.054 | ,00 |
| 27/11/1997 | 2,3100 | 1,32% | 2,3200 | 2,3300 | 2,2800 | 160.773 | ,00 |
| 26/11/1997 | 2,2800 | 2,70% | 2,2700 | 2,3000 | 2,2500 | 149.229 | ,00 |
| 25/11/1997 | 2,2200 | 3,74% | 2,0200 | 2,2500 | 1,9900 | 327.828 | ,00 |
| 24/11/1997 | 2,1400 | -7,76% | 2,2700 | 2,3400 | 2,1400 | 242.858 | ,00 |
| 21/11/1997 | 2,3200 | 2,20% | 2,3100 | 2,3500 | 2,2700 | 318.830 | ,00 |
| 20/11/1997 | 2,2700 | 4,61% | 2,1600 | 2,2700 | 2,1600 | 576.797 | ,00 |
| 19/11/1997 | 2,1700 | 6,37% | 2,0700 | 2,1700 | 2,0200 | 460.674 | ,00 |
| 18/11/1997 | 2,0400 | 7,37% | 1,9000 | 2,0400 | 1,9000 | 391.068 | ,00 |
| 17/11/1997 | 1,9000 | -8,21% | 1,9000 | 1,9400 | 1,9000 | 310.172 | ,00 |
| 14/11/1997 | 2,0700 | -8,00% | 2,2700 | 2,2700 | 2,0700 | 252.959 | ,00 |
| 13/11/1997 | 2,2500 | 3,21% | 2,2100 | 2,3100 | 2,1800 | 433.256 | ,00 |
| 12/11/1997 | 2,1800 | 0,00% | 2,0900 | 2,2000 | 2,0400 | 477.057 | ,00 |
| 11/11/1997 | 2,1800 | -8,02% | 2,2500 | 2,4200 | 2,1800 | 408.215 | ,00 |
| 10/11/1997 | 2,3700 | -4,82% | 2,4700 | 2,4800 | 2,3500 | 116.463 | ,00 |
| 07/11/1997 | 2,4900 | -0,80% | 2,4400 | 2,5400 | 2,3700 | 345.739 | ,00 |
| 06/11/1997 | 2,5100 | -3,09% | 2,5900 | 2,5900 | 2,4600 | 383.683 | ,00 |
| 05/11/1997 | 2,5900 | 0,39% | 2,6400 | 2,7200 | 2,5500 | 460.080 | ,00 |
| 04/11/1997 | 2,5800 | 7,95% | 2,5100 | 2,5800 | 2,5100 | 551.756 | ,00 |
| 03/11/1997 | 2,3900 | 8,14% | 2,1800 | 2,3900 | 2,1700 | 430.200 | ,00 |
| 31/10/1997 | 2,2100 | -1,34% | 2,0600 | 2,2100 | 2,0600 | 623.654 | ,00 |
| 30/10/1997 | 2,2400 | -8,20% | 2,2800 | 2,3500 | 2,2400 | 490.554 | ,00 |
| 29/10/1997 | 2,4400 | -5,06% | 2,5400 | 2,5400 | 2,3900 | 362.631 | ,00 |
| 27/10/1997 | 2,5700 | -0,39% | 2,5800 | 2,5800 | 2,5100 | 123.424 | ,00 |
| 24/10/1997 | 2,5800 | 2,38% | 2,4600 | 2,6500 | 2,4600 | 440.301 | ,00 |
| 23/10/1997 | 2,5200 | -3,08% | 2,6300 | 2,6300 | 2,4500 | 519.330 | ,00 |
| 22/10/1997 | 2,6000 | -3,35% | 2,6600 | 2,7500 | 2,5600 | 453.968 | ,00 |
| 21/10/1997 | 2,6900 | -4,61% | 2,6500 | 2,7900 | 2,6500 | 415.600 | ,00 |
| 20/10/1997 | 2,8200 | -1,05% | 2,9000 | 3,0100 | 2,7700 | 150.502 | ,00 |
| 17/10/1997 | 2,8500 | 1,79% | 2,8000 | 2,8500 | 2,7700 | 297.481 | ,00 |
| 16/10/1997 | 2,8000 | 0,00% | 2,7700 | 2,8600 | 2,7400 | 303.041 | ,00 |
| 15/10/1997 | 2,8000 | -2,44% | 2,8700 | 2,9500 | 2,7900 | 287.677 | ,00 |
| 14/10/1997 | 2,8700 | -1,37% | 2,9400 | 3,0000 | 2,8400 | 309.102 | ,00 |
| 13/10/1997 | 2,9100 | 6,20% | 2,7800 | 2,9400 | 2,7700 | 443.951 | ,00 |
| 10/10/1997 | 2,7400 | 4,18% | 2,6100 | 2,7500 | 2,5600 | 608.120 | ,00 |
| 09/10/1997 | 2,6300 | 8,23% | 2,4600 | 2,6300 | 2,4600 | 630.869 | ,00 |
| 08/10/1997 | 2,4300 | -0,41% | 2,4400 | 2,4500 | 2,3800 | 272.313 | ,00 |
| 07/10/1997 | 2,4400 | -2,40% | 2,5200 | 2,5300 | 2,3500 | 478.670 | ,00 |
| 06/10/1997 | 2,5000 | 2,46% | 2,5400 | 2,5600 | 2,4400 | 438.094 | ,00 |
| 03/10/1997 | 2,4400 | 7,49% | 2,3800 | 2,4400 | 2,3400 | 574.760 | ,00 |
| 02/10/1997 | 2,2700 | 1,34% | 2,2400 | 2,3600 | 2,1900 | 643.942 | ,00 |
| 01/10/1997 | 2,2400 | 8,21% | 2,0000 | 2,2400 | 2,0000 | 886.205 | ,00 |
| 30/9/1997 | 2,0700 | 4,55% | 1,9900 | 2,0900 | 1,9900 | 434.359 | ,00 |
| 29/9/1997 | 1,9800 | -0,50% | 1,9800 | 1,9900 | 1,9700 | 172.657 | ,00 |
| 26/9/1997 | 1,9900 | -0,50% | 1,9900 | 2,0000 | 1,9600 | 314.501 | ,00 |
| 25/9/1997 | 2,0000 | -0,99% | 2,0300 | 2,0500 | 1,9800 | 263.824 | ,00 |
| 24/9/1997 | 2,0200 | 0,50% | 2,0100 | 2,0500 | 2,0000 | 1.176.259 | ,00 |
| 23/9/1997 | 2,0100 | 3,08% | 1,9500 | 2,0200 | 1,9300 | 361.952 | ,00 |
| 22/9/1997 | 1,9500 | 2,63% | 1,9500 | 2,0200 | 1,9200 | 585.795 | ,00 |
| 19/9/1997 | 1,9000 | 7,95% | 1,7500 | 1,9000 | 1,7300 | 555.746 | ,00 |
| 18/9/1997 | 1,7600 | -3,83% | 1,8300 | 1,8300 | 1,7500 | 434.699 | ,00 |
| 17/9/1997 | 1,8300 | -4,19% | 1,9000 | 1,9000 | 1,8000 | 586.686 | ,00 |
| 16/9/1997 | 1,9100 | 3,24% | 1,9000 | 1,9500 | 1,8300 | 628.747 | ,00 |
| 15/9/1997 | 1,8500 | 8,19% | 1,7100 | 1,8500 | 1,7000 | 642.838 | ,00 |
| 12/9/1997 | 1,7100 | 6,21% | 1,6300 | 1,7300 | 1,5900 | 772.798 | ,00 |
| 11/9/1997 | 1,6100 | 6,62% | 1,5100 | 1,6200 | 1,4700 | 817.787 | ,00 |
| 10/9/1997 | 1,5100 | 3,42% | 1,4600 | 1,5100 | 1,4300 | 530.365 | ,00 |
| 09/9/1997 | 1,4600 | 1,39% | 1,5500 | 1,5500 | 1,3900 | 401.678 | ,00 |
| 08/9/1997 | 1,4400 | 8,27% | 1,4400 | 1,4400 | 1,4200 | 467.125 | ,00 |
| 05/9/1997 | 1,3300 | 1,53% | 1,3200 | 1,3300 | 1,2800 | 542.503 | ,00 |
| 04/9/1997 | 1,3100 | -1,50% | 1,3300 | 1,3300 | 1,3000 | 326.555 | ,00 |
| 03/9/1997 | 1,3300 | 2,31% | 1,3000 | 1,3300 | 1,3000 | 340.900 | ,00 |
| 02/9/1997 | 1,3000 | 0,78% | 1,2800 | 1,3000 | 1,2800 | 214.081 | ,00 |
| 01/9/1997 | 1,2900 | 2,38% | 1,2500 | 1,3000 | 1,2400 | 292.261 | ,00 |
| 29/8/1997 | 1,2600 | -3,82% | 1,3200 | 1,3200 | 1,2400 | 259.920 | ,00 |
| 28/8/1997 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,2600 | 384.192 | ,00 |
| 27/8/1997 | 1,3300 | 1,53% | 1,3600 | 1,3700 | 1,3000 | 677.387 | ,00 |
| 26/8/1997 | 1,3100 | 8,26% | 1,2100 | 1,3100 | 1,2100 | 428.757 | ,00 |
| 25/8/1997 | 1,2100 | -1,63% | 1,1800 | 1,2200 | 1,1800 | 97.618 | ,00 |
| 22/8/1997 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2200 | 66.550 | ,00 |
| 21/8/1997 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2400 | 108.314 | ,00 |
| 20/8/1997 | 1,2500 | 0,00% | 1,2500 | 1,2600 | 1,2300 | 25.975 | ,00 |
| 19/8/1997 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2300 | 54.836 | ,00 |
| 18/8/1997 | 1,2600 | -0,79% | 1,2700 | 1,2800 | 1,2400 | 115.614 | ,00 |
| 14/8/1997 | 1,2700 | -1,55% | 1,2800 | 1,2800 | 1,2600 | 106.446 | ,00 |
| 13/8/1997 | 1,2900 | -0,77% | 1,3100 | 1,3200 | 1,2600 | 160.434 | ,00 |
| 12/8/1997 | 1,3000 | 1,56% | 1,2800 | 1,3100 | 1,2800 | 332.242 | ,00 |
| 11/8/1997 | 1,2800 | 4,07% | 1,2400 | 1,2800 | 1,2400 | 339.118 | ,00 |
| 08/8/1997 | 1,2300 | 1,65% | 1,2100 | 1,2500 | 1,2000 | 317.981 | ,00 |
| 07/8/1997 | 1,2100 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 97.788 | ,00 |
| 06/8/1997 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,1900 | 105.682 | ,00 |
| 05/8/1997 | 1,2000 | -2,44% | 1,2000 | 1,2100 | 1,1600 | 130.809 | ,00 |
| 04/8/1997 | 1,2300 | -3,91% | 1,2400 | 1,2400 | 1,2100 | 86.074 | ,00 |
| 01/8/1997 | 1,2800 | -0,78% | 1,2900 | 1,3000 | 1,2600 | 144.136 | ,00 |
| 31/7/1997 | 1,2900 | 0,78% | 1,2700 | 1,3000 | 1,2600 | 1.946.425 | ,00 |
| 30/7/1997 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2500 | 89.384 | ,00 |
| 29/7/1997 | 1,2900 | -1,53% | 1,2800 | 1,3000 | 1,2700 | 82.679 | ,00 |
| 28/7/1997 | 1,3100 | 1,55% | 1,3000 | 1,3100 | 1,2700 | 323.838 | ,00 |
| 25/7/1997 | 1,2900 | 3,20% | 1,2600 | 1,2900 | 1,2500 | 175.374 | ,00 |
| 24/7/1997 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,2000 | 348.285 | ,00 |
| 23/7/1997 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 29.710 | ,00 |
| 22/7/1997 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,1900 | 73.850 | ,00 |
| 21/7/1997 | 1,2000 | 1,69% | 1,1600 | 1,2100 | 1,1600 | 169.007 | ,00 |
| 18/7/1997 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1600 | 88.281 | ,00 |
| 17/7/1997 | 1,1900 | -0,83% | 1,1900 | 1,2000 | 1,1700 | 80.896 | ,00 |
| 16/7/1997 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 135.392 | ,00 |
| 15/7/1997 | 1,2000 | -0,83% | 1,2000 | 1,2100 | 1,2000 | 77.161 | ,00 |
| 14/7/1997 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 64.089 | ,00 |
| 11/7/1997 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 78.010 | ,00 |
| 10/7/1997 | 1,2100 | -0,82% | 1,2400 | 1,2400 | 1,2100 | 41.339 | ,00 |
| 09/7/1997 | 1,2200 | 0,00% | 1,2100 | 1,2200 | 1,2000 | 53.648 | ,00 |
| 08/7/1997 | 1,2200 | 0,00% | 1,2200 | 1,2400 | 1,1900 | 74.784 | ,00 |
| 07/7/1997 | 1,2200 | 1,67% | 1,2000 | 1,2300 | 1,2000 | 101.268 | ,00 |
| 04/7/1997 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 43.122 | ,00 |
| 03/7/1997 | 1,1900 | -1,65% | 1,1800 | 1,1900 | 1,1600 | 123.593 | ,00 |
| 02/7/1997 | 1,2100 | -1,63% | 1,2400 | 1,2400 | 1,2000 | 91.761 | ,00 |
| 01/7/1997 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2100 | 231.568 | ,00 |
| 30/6/1997 | 1,2300 | 6,03% | 1,1900 | 1,2300 | 1,1600 | 252.704 | ,00 |
| 27/6/1997 | 1,1600 | 5,45% | 1,1100 | 1,1600 | 1,1000 | 247.637 | ,00 |
| 26/6/1997 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0800 | 117.312 | ,00 |
| 25/6/1997 | 1,0900 | 0,93% | 1,0700 | 1,0900 | 1,0700 | 53.393 | ,00 |
| 24/6/1997 | 1,0800 | 0,93% | 1,0800 | 1,0800 | 1,0600 | 87.262 | ,00 |
| 23/6/1997 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0400 | 101.184 | ,00 |
| 20/6/1997 | 1,0800 | -0,92% | 1,0700 | 1,0800 | 1,0600 | 164.313 | ,00 |
| 19/6/1997 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0700 | 148.635 | ,00 |
| 18/6/1997 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0400 | 135.223 | ,00 |
| 17/6/1997 | 1,0900 | 0,93% | 1,0600 | 1,1200 | 1,0600 | 118.076 | ,00 |
| 13/6/1997 | 1,0800 | -3,57% | 1,1100 | 1,1100 | 1,0700 | 74.614 | ,00 |
| 12/6/1997 | 1,1200 | -4,27% | 1,1600 | 1,1600 | 1,0900 | 143.202 | ,00 |
| 11/6/1997 | 1,1700 | -0,85% | 1,1800 | 1,2100 | 1,1500 | 296.930 | ,00 |
| 10/6/1997 | 1,1800 | 2,61% | 1,1500 | 1,1900 | 1,1500 | 397.943 | ,00 |
| 09/6/1997 | 1,1500 | 5,50% | 1,0900 | 1,1700 | 1,0900 | 340.900 | ,00 |
| 06/6/1997 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0100 | 196.425 | ,00 |
| 05/6/1997 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0400 | 443.103 | ,00 |
| 04/6/1997 | 1,0800 | 0,00% | 1,0800 | 1,0900 | 1,0600 | 431.728 | ,00 |
| 03/6/1997 | 1,0800 | 0,00% | 1,0700 | 1,0900 | 1,0700 | 594.029 | ,00 |
| 02/6/1997 | 1,0800 | 0,93% | 1,0600 | 1,0800 | 1,0400 | 467.550 | ,00 |
| 30/5/1997 | 1,0700 | -1,83% | 1,0600 | 1,0800 | 1,0500 | 543.947 | ,00 |
| 29/5/1997 | 1,0900 | 1,87% | 1,0700 | 1,1000 | 1,0300 | 818.976 | ,00 |
| 28/5/1997 | 1,0700 | 4,90% | 1,0400 | 1,0700 | 1,0000 | 865.408 | ,00 |
| 27/5/1997 | 1,0200 | 7,37% | 0,9500 | 1,0200 | 0,9500 | 681.122 | ,00 |
| 23/5/1997 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9300 | 172.148 | ,00 |
| 22/5/1997 | 0,9500 | 5,56% | 0,9000 | 0,9500 | 0,9000 | 326.809 | ,00 |
| 21/5/1997 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8700 | 169.601 | ,00 |
| 20/5/1997 | 0,9000 | -3,23% | 0,9200 | 0,9200 | 0,8800 | 317.557 | ,00 |
| 19/5/1997 | 0,9300 | -2,11% | 0,9300 | 0,9400 | 0,9200 | 118.840 | ,00 |
| 16/5/1997 | 0,9500 | -1,04% | 0,9300 | 0,9500 | 0,9300 | 185.814 | ,00 |
| 15/5/1997 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9300 | 160.434 | ,00 |
| 14/5/1997 | 0,9600 | 1,05% | 0,9400 | 0,9600 | 0,9200 | 597.934 | ,00 |
| 13/5/1997 | 0,9500 | 2,15% | 0,9300 | 0,9500 | 0,9100 | 717.453 | ,00 |
| 12/5/1997 | 0,9300 | 3,33% | 0,9100 | 0,9300 | 0,8800 | 620.513 | ,00 |
| 09/5/1997 | 0,9000 | 2,27% | 0,8800 | 0,9000 | 0,8600 | 691.647 | ,00 |
| 08/5/1997 | 0,8800 | 4,76% | 0,8400 | 0,8800 | 0,8100 | 530.874 | ,00 |
| 07/5/1997 | 0,8400 | 7,69% | 0,7800 | 0,8400 | 0,7800 | 433.426 | ,00 |
| 06/5/1997 | 0,7800 | 1,30% | 0,7700 | 0,7900 | 0,7700 | 245.149 | ,00 |
| 05/5/1997 | 0,7700 | 0,00% | 0,7700 | 0,7800 | 0,7600 | 285.046 | ,00 |
| 02/5/1997 | 0,7700 | -1,28% | 0,7700 | 0,7700 | 0,7600 | 111.540 | ,00 |
| 30/4/1997 | 0,7800 | -1,27% | 0,7700 | 0,7800 | 0,7700 | 68.078 | ,00 |
| 29/4/1997 | 0,7900 | 0,00% | 0,7800 | 0,7900 | 0,7600 | 150.247 | ,00 |
| 24/4/1997 | 0,7900 | 2,60% | 0,7800 | 0,7900 | 0,7800 | 112.898 | ,00 |
| 23/4/1997 | 0,7700 | -1,28% | 0,7700 | 0,7700 | 0,7700 | 185.560 | ,00 |
| 22/4/1997 | 0,7800 | -1,27% | 0,7900 | 0,7900 | 0,7600 | 321.037 | ,00 |
| 21/4/1997 | 0,7900 | -1,25% | 0,8000 | 0,8000 | 0,7700 | 38.962 | ,00 |
| 18/4/1997 | 0,8000 | 1,27% | 0,7900 | 0,8000 | 0,7800 | 207.970 | ,00 |
| 17/4/1997 | 0,7900 | 0,00% | 0,7800 | 0,7900 | 0,7600 | 494.034 | ,00 |
| 16/4/1997 | 0,7900 | -1,25% | 0,8000 | 0,8000 | 0,7800 | 171.129 | ,00 |
| 15/4/1997 | 0,8000 | -2,44% | 0,8100 | 0,8100 | 0,7700 | 296.505 | ,00 |
| 14/4/1997 | 0,8200 | 2,50% | 0,8100 | 0,8400 | 0,8000 | 568.224 | ,00 |
| 11/4/1997 | 0,8000 | 8,11% | 0,7600 | 0,8000 | 0,7600 | 1.140.352 | ,00 |
| 10/4/1997 | 0,7400 | 8,82% | 0,6900 | 0,7400 | 0,6900 | 1.083.649 | ,00 |
| 09/4/1997 | 0,6800 | 3,03% | 0,6600 | 0,6800 | 0,6600 | 294.638 | ,00 |
| 08/4/1997 | 0,6600 | -1,49% | 0,6600 | 0,6600 | 0,6400 | 79.453 | ,00 |
| 07/4/1997 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6400 | 73.002 | ,00 |
| 04/4/1997 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6600 | 51.780 | ,00 |
| 03/4/1997 | 0,6700 | 1,52% | 0,6700 | 0,6700 | 0,6600 | 102.372 | ,00 |
| 02/4/1997 | 0,6600 | -1,49% | 0,6600 | 0,6700 | 0,6500 | 76.906 | ,00 |
| 01/4/1997 | 0,6700 | 0,00% | 0,6600 | 0,6700 | 0,6600 | 25.805 | ,00 |
| 31/3/1997 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6500 | 97.618 | ,00 |
| 28/3/1997 | 0,6700 | 1,52% | 0,6600 | 0,6700 | 0,6500 | 170.111 | ,00 |
| 27/3/1997 | 0,6600 | 0,00% | 0,6500 | 0,6600 | 0,6500 | 66.550 | ,00 |
| 26/3/1997 | 0,6600 | -1,49% | 0,6500 | 0,6600 | 0,6500 | 62.815 | ,00 |
| 24/3/1997 | 0,6700 | 0,00% | 0,6600 | 0,6700 | 0,6400 | 80.981 | ,00 |
| 21/3/1997 | 0,6700 | 0,00% | 0,6600 | 0,6700 | 0,6600 | 28.182 | ,00 |
| 20/3/1997 | 0,6700 | -1,47% | 0,6600 | 0,6700 | 0,6600 | 50.422 | ,00 |
| 19/3/1997 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6700 | 39.726 | ,00 |
| 18/3/1997 | 0,6800 | 0,00% | 0,6800 | 0,6900 | 0,6800 | 40.575 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΣΑΡΑΝ | 1,4500 | 7,41 % | 0,1000 | 200 |
| ΑΚΡΙΤ | 1,1500 | 4,55 % | 0,0500 | 1.760 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 353.834 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 53.939 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 227.941 |
| OPTIMA | 8,1300 | 2,26 % | 0,1800 | 154.194 |
| ΦΡΙΓΟ | 0,4990 | 2,25 % | 0,0110 | 44.427 |
| ΠΡΟΦ | 7,3400 | 2,09 % | 0,1500 | 27.463 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | -0,4200 | 104.677.295 |
| ΠΕΙΡ | 6,7020 | -1,85 % | -0,1260 | 32.009.580 |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | -0,0720 | 24.011.620 |
| ΕΤΕ | 12,8200 | 1,10 % | 0,1400 | 19.633.707 |
| ΑΛΦΑ | 3,4230 | -1,50 % | -0,0520 | 18.649.270 |
| MTLN | 44,1800 | 3,71 % | 1,5800 | 15.490.532 |
| ΜΠΕΛΑ | 27,8400 | 1,16 % | 0,3200 | 9.716.102 |
| ΟΠΑΠ | 18,2400 | 0,72 % | 0,1300 | 5.108.437 |
| ΔΕΗ | 15,1000 | -0,66 % | -0,1000 | 3.953.005 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 3.679.438 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 104,68εκ. |
| ΕΥΡΩΒ | 3,2710 | -2,15 % | 7.335.895 | 24,01εκ. |
| ΑΛΦΑ | 3,4230 | -1,50 % | 5.448.289 | 18,65εκ. |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 32,01εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 2.436.059 | 2,71εκ. |
| ΕΤΕ | 12,8200 | 1,10 % | 1.551.558 | 19,63εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 1,09εκ. |
| CREDIA | 1,4780 | 1,09 % | 526.055 | 766,2χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 461.748 | 3,68εκ. |
| MTLN | 44,1800 | 3,71 % | 353.834 | 15,49εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6800 | -5,19 % | 13.818.846 | 4,52 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 3,25 % |
| EIS | 1,6800 | -2,55 % | 84.327 | 0,55 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 53.939 | 0,51 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 75.069 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΕΚΤΕΡ | 3,0800 | 0,65 % | 107.529 | 0,40 % |
| ΠΕΙΡ | 6,7020 | -1,85 % | 4.785.981 | 0,38 % |
| ΙΝΛΙΦ | 5,4600 | 1,11 % | 52.267 | 0,28 % |
| ΓΕΒΚΑ | 2,1000 | -0,47 % | 66.527 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.412 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 16.438 | 6,51 % |
| ΙΑΤΡ | 1,8550 | -2,37 % | 18.611 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,3960 | -2,70 % | 117.766 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 2.685 | 5,42 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.052 | 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.% |
|---|