| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,0200 €
0,0500 (2,54%)
- Άνοιγμα 1,9450
- Υψηλό 2,0400
- Χαμηλό 1,9450
- Όγκος 92.778
- Τζίρος 185.461 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/8/2000 | 8,0400 | -0,74% | 8,0100 | 8,0800 | 7,8100 | 12.837 | ,00 |
| 16/8/2000 | 8,1000 | -3,80% | 8,4200 | 8,4400 | 8,0400 | 17.749 | ,00 |
| 14/8/2000 | 8,4200 | 1,69% | 8,2800 | 8,5300 | 8,1400 | 33.224 | ,00 |
| 11/8/2000 | 8,2800 | 1,47% | 8,2800 | 8,3000 | 8,0500 | 33.169 | ,00 |
| 10/8/2000 | 8,1600 | -1,45% | 7,9900 | 8,4200 | 7,7800 | 74.335 | ,00 |
| 09/8/2000 | 8,2800 | -4,72% | 8,6800 | 8,7800 | 8,1600 | 76.193 | ,00 |
| 08/8/2000 | 8,6900 | 0,12% | 8,2700 | 8,7300 | 8,2700 | 72.122 | ,00 |
| 07/8/2000 | 8,6800 | -5,14% | 8,8700 | 9,0000 | 8,4900 | 36.239 | ,00 |
| 04/8/2000 | 9,1500 | -0,11% | 9,2100 | 9,2100 | 8,8800 | 18.752 | ,00 |
| 03/8/2000 | 9,1600 | 1,10% | 8,7500 | 9,2200 | 8,7500 | 26.991 | ,00 |
| 02/8/2000 | 9,0600 | -0,22% | 8,7300 | 9,1800 | 8,7300 | 14.506 | ,00 |
| 01/8/2000 | 9,0800 | 0,11% | 9,0400 | 9,1600 | 8,9500 | 25.242 | ,00 |
| 31/7/2000 | 9,0700 | 2,25% | 8,9300 | 9,1900 | 8,8300 | 23.323 | ,00 |
| 28/7/2000 | 8,8700 | 0,23% | 8,8500 | 9,0400 | 8,8100 | 40.534 | ,00 |
| 27/7/2000 | 8,8500 | -2,53% | 8,9700 | 9,2100 | 8,7200 | 68.859 | ,00 |
| 26/7/2000 | 9,0800 | -1,73% | 9,3500 | 9,3500 | 9,0700 | 18.193 | ,00 |
| 25/7/2000 | 9,2400 | -1,60% | 9,1900 | 9,4700 | 9,1900 | 48.798 | ,00 |
| 24/7/2000 | 9,3900 | 1,08% | 9,5300 | 9,5300 | 9,1200 | 58.166 | ,00 |
| 21/7/2000 | 9,2900 | -1,38% | 9,4700 | 9,4700 | 9,2100 | 76.777 | ,00 |
| 20/7/2000 | 9,4200 | 2,17% | 8,9700 | 9,4500 | 8,9700 | 70.227 | ,00 |
| 19/7/2000 | 9,2200 | -1,91% | 8,8500 | 9,4200 | 8,8500 | 29.151 | ,00 |
| 18/7/2000 | 9,4000 | -1,05% | 9,5000 | 9,6400 | 9,4000 | 110.483 | ,00 |
| 17/7/2000 | 9,5000 | 2,93% | 9,2300 | 9,5300 | 9,2300 | 61.461 | ,00 |
| 14/7/2000 | 9,2300 | 0,22% | 8,9500 | 9,3600 | 8,9500 | 39.846 | ,00 |
| 13/7/2000 | 9,2100 | 0,55% | 9,0900 | 9,2500 | 8,9300 | 31.622 | ,00 |
| 12/7/2000 | 9,1600 | -0,33% | 9,3000 | 9,3300 | 8,9700 | 39.592 | ,00 |
| 11/7/2000 | 9,1900 | 3,03% | 8,9200 | 9,5400 | 8,8100 | 39.717 | ,00 |
| 10/7/2000 | 8,9200 | 0,22% | 8,9000 | 9,0300 | 8,7000 | 33.160 | ,00 |
| 07/7/2000 | 8,9000 | -2,84% | 9,1300 | 9,1300 | 8,8200 | 25.873 | ,00 |
| 06/7/2000 | 9,1600 | -2,03% | 9,4200 | 9,4700 | 9,1300 | 15.987 | ,00 |
| 05/7/2000 | 9,3500 | 4,12% | 8,9700 | 9,3800 | 8,9700 | 37.964 | ,00 |
| 04/7/2000 | 8,9800 | -2,50% | 9,0400 | 9,1900 | 8,9300 | 23.697 | ,00 |
| 03/7/2000 | 9,2100 | -2,75% | 9,4400 | 9,4400 | 9,1900 | 26.416 | ,00 |
| 30/6/2000 | 9,4700 | 1,18% | 9,3600 | 9,5400 | 9,3000 | 51.534 | ,00 |
| 29/6/2000 | 9,3600 | -3,31% | 9,5500 | 9,5500 | 9,2500 | 44.455 | ,00 |
| 28/6/2000 | 9,6800 | -0,10% | 9,8500 | 9,9100 | 9,5000 | 65.999 | ,00 |
| 27/6/2000 | 9,6900 | 6,84% | 9,0700 | 9,7800 | 9,0100 | 76.595 | ,00 |
| 26/6/2000 | 9,0700 | -5,03% | 9,4300 | 9,5900 | 8,7800 | 62.765 | ,00 |
| 23/6/2000 | 9,5500 | -1,24% | 9,5000 | 9,7600 | 9,5000 | 91.606 | ,00 |
| 22/6/2000 | 9,6700 | 0,21% | 9,4400 | 9,9300 | 9,4400 | 73.620 | ,00 |
| 21/6/2000 | 9,6500 | -2,53% | 9,8000 | 9,8900 | 9,6000 | 77.201 | ,00 |
| 20/6/2000 | 9,9000 | -1,00% | 10,0000 | 10,1400 | 9,8900 | 53.849 | ,00 |
| 16/6/2000 | 10,0000 | -1,28% | 10,1600 | 10,1600 | 9,9600 | 79.879 | ,00 |
| 15/6/2000 | 10,1300 | 0,60% | 10,0500 | 10,1700 | 10,0400 | 76.417 | ,00 |
| 14/6/2000 | 10,0700 | -0,20% | 10,1600 | 10,2900 | 9,9400 | 64.202 | ,00 |
| 13/6/2000 | 10,0900 | -0,98% | 10,0400 | 10,1600 | 9,9500 | 61.495 | ,00 |
| 12/6/2000 | 10,1900 | -1,36% | 10,0200 | 10,4000 | 10,0200 | 38.736 | ,00 |
| 09/6/2000 | 10,3300 | 0,39% | 10,2200 | 10,4200 | 10,1600 | 44.054 | ,00 |
| 08/6/2000 | 10,2900 | 3,11% | 9,7500 | 10,2900 | 9,7500 | 67.304 | ,00 |
| 07/6/2000 | 9,9800 | -1,77% | 10,1600 | 10,2900 | 9,9400 | 101.029 | ,00 |
| 06/6/2000 | 10,1600 | -2,50% | 10,1600 | 10,5500 | 10,1200 | 56.048 | ,00 |
| 05/6/2000 | 10,4200 | -1,51% | 10,5700 | 10,5700 | 10,3300 | 62.470 | ,00 |
| 02/6/2000 | 10,5800 | -0,38% | 10,5600 | 10,7200 | 10,4400 | 67.644 | ,00 |
| 01/6/2000 | 10,6200 | -3,28% | 10,6700 | 10,8600 | 10,5500 | 74.763 | ,00 |
| 31/5/2000 | 10,9800 | -1,08% | 11,1000 | 11,3500 | 10,8600 | 140.726 | ,00 |
| 30/5/2000 | 11,1000 | 3,16% | 10,6200 | 11,1200 | 10,6200 | 108.753 | ,00 |
| 29/5/2000 | 10,7600 | 0,28% | 10,7800 | 10,8900 | 10,6800 | 49.351 | ,00 |
| 26/5/2000 | 10,7300 | 0,37% | 10,6900 | 10,8800 | 10,4500 | 106.587 | ,00 |
| 25/5/2000 | 10,6900 | 0,66% | 10,6500 | 10,9200 | 10,5800 | 117.271 | ,00 |
| 24/5/2000 | 10,6200 | -4,07% | 10,9200 | 10,9200 | 10,4800 | 151.502 | ,00 |
| 23/5/2000 | 11,0700 | -3,15% | 11,1600 | 11,3800 | 10,9200 | 204.945 | ,00 |
| 22/5/2000 | 11,4300 | -4,35% | 11,9500 | 12,0700 | 11,3400 | 200.754 | ,00 |
| 19/5/2000 | 11,9500 | 1,79% | 11,5000 | 12,0700 | 11,5000 | 287.490 | ,00 |
| 18/5/2000 | 11,7400 | 2,09% | 11,3000 | 11,7800 | 11,1900 | 209.845 | ,00 |
| 17/5/2000 | 11,5000 | -2,54% | 11,8000 | 11,8000 | 11,4400 | 126.797 | ,00 |
| 16/5/2000 | 11,8000 | -0,42% | 12,0300 | 12,0300 | 11,4200 | 93.853 | ,00 |
| 15/5/2000 | 11,8500 | 1,63% | 11,8300 | 11,9100 | 11,6900 | 157.036 | ,00 |
| 12/5/2000 | 11,6600 | 2,01% | 11,5200 | 11,9100 | 11,5200 | 134.789 | ,00 |
| 11/5/2000 | 11,4300 | 1,87% | 11,1600 | 11,6000 | 10,9800 | 88.833 | ,00 |
| 10/5/2000 | 11,2200 | -0,62% | 11,2900 | 11,2900 | 10,9700 | 97.565 | ,00 |
| 09/5/2000 | 11,2900 | -1,14% | 11,4000 | 11,4800 | 11,2300 | 94.537 | ,00 |
| 08/5/2000 | 11,4200 | 2,51% | 11,1600 | 11,5200 | 11,1600 | 103.271 | ,00 |
| 05/5/2000 | 11,1400 | 2,96% | 10,5500 | 11,1800 | 10,5500 | 104.537 | ,00 |
| 04/5/2000 | 10,8200 | -1,81% | 10,6800 | 10,9600 | 10,6700 | 63.901 | ,00 |
| 03/5/2000 | 11,0200 | -0,90% | 11,1400 | 11,2800 | 10,8600 | 133.347 | ,00 |
| 02/5/2000 | 11,1200 | 3,73% | 11,1600 | 11,2800 | 10,6700 | 216.412 | ,00 |
| 27/4/2000 | 10,7200 | 3,38% | 9,9300 | 10,9800 | 9,9300 | 138.530 | ,00 |
| 26/4/2000 | 10,3700 | 0,88% | 10,2800 | 10,5700 | 9,7900 | 296.088 | ,00 |
| 25/4/2000 | 10,2800 | -2,00% | 10,4900 | 10,9600 | 9,9400 | 273.342 | ,00 |
| 24/4/2000 | 10,4900 | 7,70% | 9,6700 | 10,7000 | 9,6700 | 339.290 | ,00 |
| 21/4/2000 | 9,7400 | 1,46% | 9,6000 | 9,9800 | 9,6000 | 79.099 | ,00 |
| 20/4/2000 | 9,6000 | 1,27% | 9,6700 | 9,9500 | 9,4800 | 110.218 | ,00 |
| 19/4/2000 | 9,4800 | 9,34% | 8,8800 | 9,5300 | 8,5600 | 138.409 | ,00 |
| 18/4/2000 | 8,6700 | -5,56% | 9,9100 | 9,9300 | 8,3800 | 215.217 | ,00 |
| 17/4/2000 | 9,1800 | -9,56% | 9,1600 | 9,3800 | 9,1600 | 183.080 | ,00 |
| 14/4/2000 | 10,1500 | -4,15% | 10,3000 | 10,4200 | 9,6900 | 200.183 | ,00 |
| 13/4/2000 | 10,5900 | -3,99% | 10,7800 | 10,8600 | 10,5500 | 92.792 | ,00 |
| 12/4/2000 | 11,0300 | -1,34% | 10,9800 | 11,1600 | 10,8400 | 39.887 | ,00 |
| 11/4/2000 | 11,1800 | -1,32% | 10,5600 | 11,2900 | 10,5600 | 29.990 | ,00 |
| 10/4/2000 | 11,3300 | -1,65% | 11,5200 | 11,6900 | 10,4000 | 69.410 | ,00 |
| 07/4/2000 | 11,5200 | 3,50% | 11,1600 | 11,6600 | 11,1600 | 180.212 | ,00 |
| 06/4/2000 | 11,1300 | 1,46% | 10,9700 | 11,1600 | 10,7800 | 301.065 | ,00 |
| 05/4/2000 | 10,9700 | -0,63% | 10,7500 | 11,0900 | 10,7500 | 134.360 | ,00 |
| 04/4/2000 | 11,0400 | -0,45% | 11,0900 | 11,1400 | 10,6700 | 153.427 | ,00 |
| 03/4/2000 | 11,0900 | 0,18% | 10,8100 | 11,1600 | 10,6900 | 80.747 | ,00 |
| 31/3/2000 | 11,0700 | -0,63% | 10,9300 | 11,2200 | 10,7200 | 170.677 | ,00 |
| 30/3/2000 | 11,1400 | 1,92% | 11,1200 | 11,3900 | 10,4400 | 145.846 | ,00 |
| 29/3/2000 | 10,9300 | 9,52% | 10,1600 | 10,9600 | 10,0400 | 100.354 | ,00 |
| 28/3/2000 | 9,9800 | -1,87% | 9,3300 | 10,1400 | 9,3300 | 164.387 | ,00 |
| 27/3/2000 | 10,1700 | -0,78% | 10,2900 | 10,3000 | 9,6900 | 57.667 | ,00 |
| 24/3/2000 | 10,2500 | -0,68% | 10,4200 | 10,4300 | 10,0500 | 271.796 | ,00 |
| 23/3/2000 | 10,3200 | -2,27% | 10,2400 | 10,5400 | 10,0800 | 282.578 | ,00 |
| 22/3/2000 | 10,5600 | -1,49% | 10,5300 | 10,7200 | 10,1600 | 164.554 | ,00 |
| 21/3/2000 | 10,7200 | -4,03% | 11,0400 | 11,1600 | 10,4200 | 127.994 | ,00 |
| 20/3/2000 | 11,1700 | -0,71% | 11,6400 | 11,7700 | 11,0900 | 139.898 | ,00 |
| 17/3/2000 | 11,2500 | 9,76% | 10,8900 | 11,2800 | 10,5900 | 340.691 | ,00 |
| 16/3/2000 | 10,2500 | 8,81% | 9,9300 | 10,3700 | 9,6700 | 424.696 | ,00 |
| 15/3/2000 | 9,4200 | -4,27% | 9,6300 | 9,7500 | 8,8500 | 525.568 | ,00 |
| 14/3/2000 | 9,8400 | -9,97% | 10,9300 | 11,0700 | 9,8400 | 425.921 | ,00 |
| 10/3/2000 | 10,9300 | -2,06% | 11,3800 | 11,4900 | 10,4200 | 253.418 | ,00 |
| 09/3/2000 | 11,1600 | -2,28% | 11,7800 | 11,9300 | 10,2800 | 255.316 | ,00 |
| 08/3/2000 | 11,4200 | -3,38% | 11,1800 | 11,7100 | 11,0400 | 286.375 | ,00 |
| 07/3/2000 | 11,8200 | -4,83% | 12,5200 | 12,5200 | 11,6600 | 132.007 | ,00 |
| 06/3/2000 | 12,4200 | 0,00% | 12,4200 | 12,7400 | 12,3700 | 124.987 | ,00 |
| 03/3/2000 | 12,4200 | -1,27% | 12,7400 | 12,7400 | 12,4000 | 161.853 | ,00 |
| 02/3/2000 | 12,5800 | 3,37% | 12,4000 | 12,6900 | 12,3300 | 175.837 | ,00 |
| 01/3/2000 | 12,1700 | -2,17% | 12,4400 | 12,6300 | 11,9700 | 393.355 | ,00 |
| 29/2/2000 | 12,4400 | -2,35% | 12,7400 | 13,0300 | 12,3500 | 215.272 | ,00 |
| 28/2/2000 | 12,7400 | -6,32% | 13,6000 | 13,6000 | 12,4400 | 83.816 | ,00 |
| 25/2/2000 | 13,6000 | -0,15% | 13,6500 | 14,0200 | 13,4400 | 195.020 | ,00 |
| 24/2/2000 | 13,6200 | 1,79% | 13,3900 | 13,6500 | 13,3900 | 66.850 | ,00 |
| 23/2/2000 | 13,3800 | 1,36% | 13,2000 | 13,6200 | 13,0500 | 101.541 | ,00 |
| 22/2/2000 | 13,2000 | -2,37% | 13,2600 | 13,5300 | 13,0400 | 84.574 | ,00 |
| 21/2/2000 | 13,5200 | -2,66% | 13,8800 | 13,8800 | 13,4000 | 91.635 | ,00 |
| 18/2/2000 | 13,8900 | 2,58% | 13,8800 | 14,0600 | 13,6500 | 87.458 | ,00 |
| 17/2/2000 | 13,5400 | -0,22% | 13,5200 | 13,8800 | 13,3900 | 104.576 | ,00 |
| 16/2/2000 | 13,5700 | -2,79% | 13,8200 | 13,8900 | 13,4400 | 127.767 | ,00 |
| 15/2/2000 | 13,9600 | -2,65% | 14,3900 | 14,3900 | 13,7000 | 97.306 | ,00 |
| 14/2/2000 | 14,3400 | -3,11% | 14,6200 | 14,7300 | 14,2000 | 76.913 | ,00 |
| 11/2/2000 | 14,8000 | -1,14% | 14,5300 | 15,0000 | 14,5300 | 71.981 | ,00 |
| 10/2/2000 | 14,9700 | -2,60% | 14,8300 | 15,3400 | 14,8300 | 245.204 | ,00 |
| 09/2/2000 | 15,3700 | 1,99% | 14,8800 | 16,1300 | 14,6500 | 567.440 | ,00 |
| 08/2/2000 | 15,0700 | -1,57% | 14,6200 | 15,2100 | 14,6200 | 155.139 | ,00 |
| 07/2/2000 | 15,3100 | 0,33% | 15,3200 | 15,4800 | 15,0800 | 194.447 | ,00 |
| 04/2/2000 | 15,2600 | 1,13% | 15,0300 | 15,7200 | 14,8800 | 345.814 | ,00 |
| 03/2/2000 | 15,0900 | 0,27% | 15,1000 | 15,3800 | 14,8800 | 352.706 | ,00 |
| 02/2/2000 | 15,0500 | 1,42% | 14,6300 | 15,3800 | 14,5900 | 559.868 | ,00 |
| 01/2/2000 | 14,8400 | 5,55% | 14,0600 | 15,0000 | 13,7900 | 336.621 | ,00 |
| 31/1/2000 | 14,0600 | -0,42% | 14,3700 | 14,3700 | 13,6500 | 89.883 | ,00 |
| 28/1/2000 | 14,1200 | 6,57% | 13,3900 | 14,3100 | 13,3400 | 210.813 | ,00 |
| 27/1/2000 | 13,2500 | -0,08% | 13,2600 | 13,3700 | 12,9900 | 113.995 | ,00 |
| 26/1/2000 | 13,2600 | -2,86% | 13,6500 | 13,7700 | 13,2300 | 63.132 | ,00 |
| 25/1/2000 | 13,6500 | 0,81% | 13,1900 | 13,7400 | 13,1700 | 85.274 | ,00 |
| 24/1/2000 | 13,5400 | -2,31% | 13,8800 | 14,0200 | 13,4400 | 215.718 | ,00 |
| 21/1/2000 | 13,8600 | 1,61% | 13,6500 | 14,0300 | 13,5300 | 183.727 | ,00 |
| 20/1/2000 | 13,6400 | -2,01% | 13,9200 | 14,2400 | 13,5200 | 207.387 | ,00 |
| 19/1/2000 | 13,9200 | -5,50% | 13,6900 | 14,3900 | 13,6400 | 471.228 | ,00 |
| 18/1/2000 | 14,7300 | 3,44% | 13,6500 | 15,1000 | 13,6500 | 298.248 | ,00 |
| 17/1/2000 | 14,2400 | 2,15% | 14,6100 | 14,6200 | 14,1400 | 124.362 | ,00 |
| 14/1/2000 | 13,9400 | 2,12% | 13,6500 | 14,0200 | 13,6500 | 86.652 | ,00 |
| 13/1/2000 | 13,6500 | -0,94% | 14,1400 | 14,1400 | 13,4200 | 66.395 | ,00 |
| 12/1/2000 | 13,7800 | 0,07% | 13,3400 | 14,1400 | 13,2200 | 114.837 | ,00 |
| 11/1/2000 | 13,7700 | -3,64% | 13,9900 | 14,4800 | 13,6700 | 87.109 | ,00 |
| 10/1/2000 | 14,2900 | -2,92% | 14,8800 | 15,1200 | 14,1500 | 87.243 | ,00 |
| 07/1/2000 | 14,7200 | 0,62% | 15,2900 | 15,2900 | 14,4200 | 150.520 | ,00 |
| 05/1/2000 | 14,6300 | -5,61% | 14,2600 | 15,0800 | 14,2600 | 206.143 | ,00 |
| 04/1/2000 | 15,5000 | -5,26% | 16,4900 | 16,4900 | 15,2000 | 193.128 | ,00 |
| 03/1/2000 | 16,3600 | 4,74% | 16,5600 | 16,8700 | 16,2400 | 251.063 | ,00 |
| 30/12/1999 | 15,6200 | 2,29% | 15,3800 | 15,9800 | 15,1500 | 226.076 | ,00 |
| 29/12/1999 | 15,2700 | 3,25% | 15,4800 | 15,5500 | 13,9300 | 200.849 | ,00 |
| 28/12/1999 | 14,7900 | 7,96% | 14,5100 | 14,8000 | 14,2600 | 240.382 | ,00 |
| 27/12/1999 | 13,7000 | 7,96% | 12,6900 | 13,7000 | 12,6900 | 75.448 | ,00 |
| 24/12/1999 | 12,6900 | -2,53% | 13,0200 | 13,5200 | 12,0500 | 283.922 | ,00 |
| 23/12/1999 | 13,0200 | -2,11% | 13,9100 | 14,0400 | 12,7700 | 153.236 | ,00 |
| 22/12/1999 | 13,3000 | 7,34% | 12,7400 | 13,3700 | 12,2900 | 196.755 | ,00 |
| 21/12/1999 | 12,3900 | 1,64% | 12,4000 | 12,6900 | 11,7500 | 231.675 | ,00 |
| 20/12/1999 | 12,1900 | -4,91% | 12,8200 | 13,0900 | 11,9100 | 87.168 | ,00 |
| 17/12/1999 | 12,8200 | -0,08% | 12,7700 | 13,3900 | 12,2900 | 225.751 | ,00 |
| 16/12/1999 | 12,8300 | -6,69% | 13,6500 | 13,6500 | 12,7700 | 210.934 | ,00 |
| 15/12/1999 | 13,7500 | -4,11% | 13,7200 | 14,3900 | 13,6400 | 97.623 | ,00 |
| 14/12/1999 | 14,3400 | -3,95% | 14,3900 | 14,9300 | 13,7400 | 120.791 | ,00 |
| 13/12/1999 | 14,9300 | 2,47% | 15,3200 | 15,3700 | 14,6200 | 145.313 | ,00 |
| 10/12/1999 | 14,5700 | 7,13% | 14,4600 | 14,6800 | 13,7700 | 129.513 | ,00 |
| 09/12/1999 | 13,6000 | 1,64% | 13,3800 | 13,8800 | 13,1400 | 141.859 | ,00 |
| 08/12/1999 | 13,3800 | -2,05% | 13,0400 | 13,8800 | 13,0400 | 143.270 | ,00 |
| 07/12/1999 | 13,6600 | -4,34% | 13,2200 | 14,3100 | 13,2200 | 155.777 | ,00 |
| 06/12/1999 | 14,2800 | -3,51% | 13,9100 | 14,8300 | 13,9100 | 114.040 | ,00 |
| 03/12/1999 | 14,8000 | 0,20% | 14,4200 | 14,8800 | 14,3900 | 133.256 | ,00 |
| 02/12/1999 | 14,7700 | -1,86% | 15,0500 | 15,0500 | 14,1900 | 138.762 | ,00 |
| 01/12/1999 | 15,0500 | -1,89% | 14,8800 | 15,3200 | 14,6200 | 138.255 | ,00 |
| 30/11/1999 | 15,3400 | 2,47% | 15,2200 | 15,3800 | 13,8800 | 309.631 | ,00 |
| 29/11/1999 | 14,9700 | 6,78% | 14,5800 | 15,1000 | 14,4000 | 245.366 | ,00 |
| 26/11/1999 | 14,0200 | 7,93% | 13,1400 | 14,0200 | 13,0300 | 309.475 | ,00 |
| 25/11/1999 | 12,9900 | -0,31% | 13,2600 | 13,3800 | 12,4800 | 136.161 | ,00 |
| 24/11/1999 | 13,0300 | -5,37% | 13,5300 | 13,5900 | 12,7700 | 184.797 | ,00 |
| 23/11/1999 | 13,7700 | -2,41% | 13,7000 | 13,8800 | 13,5200 | 120.369 | ,00 |
| 22/11/1999 | 14,1100 | -0,21% | 14,3900 | 14,6200 | 13,7700 | 113.772 | ,00 |
| 19/11/1999 | 14,1400 | -0,63% | 14,0800 | 14,4300 | 14,0200 | 165.613 | ,00 |
| 18/11/1999 | 14,2300 | -1,93% | 14,5100 | 14,5100 | 13,4800 | 110.063 | ,00 |
| 17/11/1999 | 14,5100 | 0,00% | 14,5100 | 14,6800 | 14,2400 | 127.073 | ,00 |
| 16/11/1999 | 14,5100 | 0,00% | 14,3800 | 14,7400 | 13,9300 | 113.298 | ,00 |
| 15/11/1999 | 14,5100 | -0,75% | 14,8800 | 15,0000 | 14,2600 | 138.170 | ,00 |
| 12/11/1999 | 14,6200 | -1,68% | 14,8800 | 14,9900 | 14,3900 | 110.455 | ,00 |
| 11/11/1999 | 14,8700 | -2,43% | 15,2400 | 15,3100 | 14,3400 | 162.555 | ,00 |
| 10/11/1999 | 15,2400 | -2,37% | 15,6100 | 15,6100 | 15,0000 | 140.628 | ,00 |
| 09/11/1999 | 15,6100 | 2,70% | 15,9400 | 16,0800 | 15,3800 | 252.607 | ,00 |
| 08/11/1999 | 15,2000 | 7,95% | 14,1400 | 15,2000 | 14,1400 | 283.860 | ,00 |
| 05/11/1999 | 14,0800 | 1,44% | 13,8800 | 14,2200 | 13,6700 | 251.956 | ,00 |
| 04/11/1999 | 13,8800 | -2,53% | 14,3900 | 14,3900 | 13,7700 | 215.013 | ,00 |
| 03/11/1999 | 14,2400 | -4,30% | 14,7800 | 14,9600 | 14,1400 | 319.880 | ,00 |
| 02/11/1999 | 14,8800 | -1,26% | 14,8800 | 15,6200 | 14,4000 | 670.670 | ,00 |
| 01/11/1999 | 15,0700 | 1,34% | 15,3700 | 15,5200 | 14,9100 | 412.099 | ,00 |
| 29/10/1999 | 14,8700 | 1,36% | 15,5200 | 15,5200 | 14,1200 | 363.493 | ,00 |
| 27/10/1999 | 14,6700 | -5,11% | 15,5200 | 15,5200 | 14,4600 | 210.251 | ,00 |
| 26/10/1999 | 15,4600 | -2,58% | 15,0300 | 15,6000 | 14,9100 | 576.861 | ,00 |
| 25/10/1999 | 15,8700 | -1,92% | 16,1800 | 16,8300 | 15,5400 | 414.181 | ,00 |
| 22/10/1999 | 16,1800 | -2,53% | 15,5200 | 16,3100 | 15,5200 | 378.408 | ,00 |
| 21/10/1999 | 16,6000 | 1,84% | 17,1200 | 17,1200 | 16,3300 | 521.980 | ,00 |
| 20/10/1999 | 16,3000 | 8,02% | 16,3000 | 16,3000 | 16,0000 | 449.036 | ,00 |
| 19/10/1999 | 15,0900 | -3,08% | 16,0000 | 16,3200 | 14,7100 | 538.190 | ,00 |
| 18/10/1999 | 15,5700 | -8,03% | 15,5700 | 16,0000 | 15,5700 | 559.544 | ,00 |
| 15/10/1999 | 16,9300 | -3,37% | 17,5200 | 17,9300 | 16,2700 | 474.015 | ,00 |
| 14/10/1999 | 17,5200 | -6,01% | 18,1300 | 18,1300 | 17,1600 | 527.630 | ,00 |
| 13/10/1999 | 18,6400 | -4,02% | 20,1500 | 20,3300 | 18,1300 | 609.546 | ,00 |
| 12/10/1999 | 19,4200 | 8,01% | 19,3400 | 19,4200 | 18,7300 | 525.184 | ,00 |
| 11/10/1999 | 17,9800 | 7,99% | 16,8300 | 17,9800 | 16,7600 | 497.728 | ,00 |
| 08/10/1999 | 16,6500 | -2,80% | 17,1300 | 17,1300 | 16,2700 | 668.142 | ,00 |
| 07/10/1999 | 17,1300 | -3,93% | 18,8400 | 18,8900 | 16,7200 | 741.552 | ,00 |
| 06/10/1999 | 17,8300 | 2,06% | 18,6900 | 18,8600 | 17,7200 | 764.755 | ,00 |
| 05/10/1999 | 17,4700 | 7,05% | 17,1300 | 17,4700 | 16,9300 | 582.629 | ,00 |
| 04/10/1999 | 16,3200 | 5,49% | 16,1100 | 16,3200 | 15,5400 | 569.579 | ,00 |
| 01/10/1999 | 15,4700 | 1,64% | 16,2800 | 16,4500 | 14,8200 | 898.641 | ,00 |
| 30/9/1999 | 15,2200 | 7,94% | 14,5000 | 15,2200 | 14,3900 | 729.696 | ,00 |
| 29/9/1999 | 14,1000 | 4,52% | 14,2100 | 14,4100 | 13,7000 | 1.075.348 | ,00 |
| 28/9/1999 | 13,4900 | 6,39% | 11,7000 | 13,6900 | 11,7000 | 1.087.771 | ,00 |
| 27/9/1999 | 12,6800 | -7,98% | 13,8000 | 13,9900 | 12,6800 | 573.948 | ,00 |
| 24/9/1999 | 13,7800 | -6,51% | 14,5000 | 14,5000 | 13,5600 | 1.013.867 | ,00 |
| 23/9/1999 | 14,7400 | 5,59% | 15,0800 | 15,0800 | 13,0400 | 1.324.051 | ,00 |
| 22/9/1999 | 13,9600 | 7,55% | 13,3000 | 14,0200 | 13,3000 | 1.430.292 | ,00 |
| 21/9/1999 | 12,9800 | -7,94% | 13,5400 | 13,8900 | 12,9800 | 739.731 | ,00 |
| 20/9/1999 | 14,1000 | -6,13% | 15,2800 | 15,3000 | 13,8100 | 1.161.036 | ,00 |
| 17/9/1999 | 15,0200 | -3,16% | 16,0900 | 16,1100 | 14,2600 | 872.334 | ,00 |
| 16/9/1999 | 15,5100 | 2,11% | 16,4000 | 16,4000 | 14,9100 | 1.385.518 | ,00 |
| 15/9/1999 | 15,1900 | 8,04% | 15,1900 | 15,1900 | 15,1100 | 671.099 | ,00 |
| 14/9/1999 | 14,0600 | 7,90% | 14,0600 | 14,0600 | 13,4100 | 1.169.280 | ,00 |
| 13/9/1999 | 13,0300 | 8,04% | 13,0300 | 13,0300 | 13,0300 | 651.378 | ,00 |
| 10/9/1999 | 12,0600 | 6,82% | 10,7200 | 12,0800 | 10,5700 | 959.466 | ,00 |
| 07/9/1999 | 11,2900 | 5,91% | 11,5000 | 11,5100 | 10,8800 | 1.237.490 | ,00 |
| 06/9/1999 | 10,6600 | 7,89% | 10,3800 | 10,6600 | 10,2100 | 896.630 | ,00 |
| 03/9/1999 | 9,8800 | -4,17% | 10,3800 | 10,4800 | 9,8600 | 673.808 | ,00 |
| 02/9/1999 | 10,3100 | -2,27% | 10,7600 | 10,8100 | 9,9800 | 594.048 | ,00 |
| 01/9/1999 | 10,5500 | -1,12% | 11,4600 | 11,4600 | 9,8100 | 1.950.175 | ,00 |
| 31/8/1999 | 10,6700 | 8,00% | 10,6700 | 10,6700 | 10,4400 | 2.034.857 | ,00 |
| 30/8/1999 | 9,8800 | 7,86% | 9,6600 | 9,8800 | 9,5700 | 1.087.014 | ,00 |
| 27/8/1999 | 9,1600 | 1,10% | 9,4000 | 9,4200 | 8,9900 | 824.094 | ,00 |
| 26/8/1999 | 9,0600 | 0,00% | 9,1800 | 9,5100 | 8,9700 | 879.400 | ,00 |
| 25/8/1999 | 9,0600 | -2,27% | 9,2700 | 9,6300 | 8,9700 | 651.451 | ,00 |
| 24/8/1999 | 9,2700 | 0,54% | 9,4600 | 9,5500 | 9,0800 | 268.643 | ,00 |
| 23/8/1999 | 9,2200 | 2,90% | 9,0600 | 9,4600 | 9,0600 | 300.395 | ,00 |
| 20/8/1999 | 8,9600 | -1,86% | 9,1000 | 9,2100 | 8,8600 | 294.787 | ,00 |
| 19/8/1999 | 9,1300 | -4,60% | 9,5900 | 9,5900 | 8,8100 | 323.293 | ,00 |
| 18/8/1999 | 9,5700 | 0,00% | 9,8400 | 9,9600 | 9,3700 | 543.099 | ,00 |
| 17/8/1999 | 9,5700 | 3,91% | 9,5700 | 9,7600 | 9,0200 | 773.189 | ,00 |
| 16/8/1999 | 9,2100 | 8,10% | 8,6600 | 9,2100 | 8,6600 | 560.053 | ,00 |
| 13/8/1999 | 8,5200 | 4,41% | 8,2500 | 8,5200 | 8,0900 | 463.354 | ,00 |
| 12/8/1999 | 8,1600 | 0,49% | 8,2100 | 8,3500 | 7,9600 | 298.634 | ,00 |
| 11/8/1999 | 8,1200 | -2,99% | 8,4600 | 8,5400 | 7,9600 | 506.423 | ,00 |
| 10/8/1999 | 8,3700 | 8,00% | 8,0500 | 8,3700 | 8,0100 | 580.328 | ,00 |
| 09/8/1999 | 7,7500 | 3,89% | 7,4600 | 7,7500 | 7,4600 | 233.263 | ,00 |
| 06/8/1999 | 7,4600 | 1,63% | 7,2700 | 7,6100 | 7,2600 | 304.431 | ,00 |
| 05/8/1999 | 7,3400 | 2,80% | 7,1400 | 7,3600 | 7,1400 | 188.607 | ,00 |
| 04/8/1999 | 7,1400 | -1,38% | 7,2400 | 7,2400 | 7,0800 | 151.537 | ,00 |
| 03/8/1999 | 7,2400 | 1,83% | 7,1500 | 7,2600 | 7,1100 | 110.827 | ,00 |
| 02/8/1999 | 7,1100 | -4,44% | 7,4400 | 7,4600 | 7,0500 | 154.290 | ,00 |
| 30/7/1999 | 7,4400 | -3,38% | 7,2700 | 7,4800 | 7,2700 | 229.811 | ,00 |
| 29/7/1999 | 7,7000 | -0,39% | 7,8400 | 7,8600 | 7,5500 | 351.287 | ,00 |
| 28/7/1999 | 7,7300 | -1,65% | 7,8600 | 7,9300 | 7,6500 | 130.446 | ,00 |
| 27/7/1999 | 7,8600 | 0,00% | 8,0500 | 8,1600 | 7,6800 | 276.828 | ,00 |
| 26/7/1999 | 7,8600 | 4,52% | 7,5500 | 8,0500 | 7,5500 | 455.692 | ,00 |
| 23/7/1999 | 7,5200 | -0,40% | 7,6500 | 7,6500 | 7,4300 | 174.260 | ,00 |
| 22/7/1999 | 7,5500 | 0,80% | 7,4900 | 7,5500 | 7,3600 | 237.967 | ,00 |
| 21/7/1999 | 7,4900 | -0,27% | 7,4400 | 7,5500 | 7,3000 | 175.744 | ,00 |
| 20/7/1999 | 7,5100 | 3,44% | 7,2600 | 7,5500 | 7,2600 | 218.087 | ,00 |
| 19/7/1999 | 7,2600 | 0,00% | 7,3500 | 7,4900 | 7,0600 | 236.133 | ,00 |
| 16/7/1999 | 7,2600 | -0,14% | 7,2900 | 7,3400 | 7,1600 | 244.888 | ,00 |
| 15/7/1999 | 7,2700 | -0,82% | 7,2600 | 7,3400 | 7,2400 | 135.880 | ,00 |
| 14/7/1999 | 7,3300 | -0,95% | 7,3500 | 7,4300 | 7,2100 | 176.501 | ,00 |
| 13/7/1999 | 7,4000 | -1,60% | 7,4600 | 7,5500 | 7,2900 | 105.758 | ,00 |
| 12/7/1999 | 7,5200 | 0,27% | 7,6500 | 7,6500 | 7,3900 | 136.098 | ,00 |
| 09/7/1999 | 7,5000 | 0,27% | 7,5700 | 7,5700 | 7,3500 | 179.357 | ,00 |
| 08/7/1999 | 7,4800 | 0,27% | 7,4600 | 7,5300 | 7,4300 | 133.404 | ,00 |
| 07/7/1999 | 7,4600 | 0,13% | 7,5300 | 7,5500 | 7,3700 | 165.912 | ,00 |
| 06/7/1999 | 7,4500 | -0,53% | 7,4900 | 7,5500 | 7,2600 | 180.042 | ,00 |
| 05/7/1999 | 7,4900 | 3,17% | 7,4400 | 7,5400 | 7,3800 | 208.474 | ,00 |
| 02/7/1999 | 7,2600 | -1,22% | 7,3500 | 7,3900 | 7,0600 | 171.127 | ,00 |
| 01/7/1999 | 7,3500 | 1,24% | 7,4600 | 7,5300 | 7,2600 | 427.842 | ,00 |
| 30/6/1999 | 7,2600 | 4,91% | 7,0300 | 7,2600 | 7,0100 | 367.877 | ,00 |
| 29/6/1999 | 6,9200 | 2,98% | 6,7200 | 7,0200 | 6,6700 | 367.818 | ,00 |
| 28/6/1999 | 6,7200 | 0,00% | 6,8600 | 6,8600 | 6,6300 | 208.168 | ,00 |
| 25/6/1999 | 6,7200 | -1,90% | 6,8600 | 6,8600 | 6,6500 | 157.087 | ,00 |
| 24/6/1999 | 6,8500 | 2,24% | 6,7500 | 6,8600 | 6,6300 | 159.780 | ,00 |
| 23/6/1999 | 6,7000 | -2,33% | 7,0100 | 7,0100 | 6,6100 | 186.188 | ,00 |
| 22/6/1999 | 6,8600 | 3,31% | 6,4500 | 7,0300 | 6,4200 | 299.456 | ,00 |
| 21/6/1999 | 6,6400 | 1,84% | 6,5200 | 6,7000 | 6,4900 | 134.256 | ,00 |
| 18/6/1999 | 6,5200 | -1,36% | 6,6100 | 6,6100 | 6,2800 | 183.246 | ,00 |
| 17/6/1999 | 6,6100 | 0,30% | 6,6500 | 6,7600 | 6,4900 | 88.586 | ,00 |
| 16/6/1999 | 6,5900 | -2,51% | 6,6400 | 6,8200 | 6,4600 | 77.006 | ,00 |
| 15/6/1999 | 6,7600 | 0,30% | 6,8600 | 6,8900 | 6,6500 | 104.564 | ,00 |
| 14/6/1999 | 6,7400 | 5,48% | 6,3900 | 6,7500 | 6,3900 | 162.827 | ,00 |
| 11/6/1999 | 6,3900 | 0,00% | 6,3200 | 6,5600 | 6,3200 | 136.899 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|