| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,8800 €
0,0600 (3,30%)
- Άνοιγμα 1,8500
- Υψηλό 1,8800
- Χαμηλό 1,8200
- Όγκος 18.564
- Τζίρος 34.276 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 8,7900 | 6,93% | 8,5100 | 8,8000 | 8,5000 | 4.250 | ,00 |
| 18/4/2000 | 8,2200 | -2,61% | 9,1000 | 9,1000 | 8,0700 | 6.050 | ,00 |
| 17/4/2000 | 8,4400 | -9,15% | 8,4100 | 8,6300 | 8,4100 | 12.230 | ,00 |
| 14/4/2000 | 9,2900 | -8,65% | 10,1700 | 10,1700 | 9,1600 | 11.300 | ,00 |
| 13/4/2000 | 10,1700 | -6,70% | 10,9000 | 10,9000 | 9,9900 | 6.100 | ,00 |
| 12/4/2000 | 10,9000 | -1,36% | 10,6500 | 11,0300 | 10,6200 | 1.890 | ,00 |
| 11/4/2000 | 11,0500 | -0,90% | 10,0700 | 11,0900 | 10,0700 | 1.390 | ,00 |
| 10/4/2000 | 11,1500 | -2,45% | 11,4600 | 11,4600 | 10,5600 | 3.720 | ,00 |
| 07/4/2000 | 11,4300 | 2,24% | 11,4500 | 11,4500 | 11,2400 | 3.380 | ,00 |
| 06/4/2000 | 11,1800 | 1,45% | 11,2400 | 11,4500 | 10,8900 | 3.560 | ,00 |
| 05/4/2000 | 11,0200 | -0,09% | 11,1500 | 11,3000 | 10,8600 | 2.800 | ,00 |
| 04/4/2000 | 11,0300 | -1,08% | 11,6100 | 11,6100 | 10,7400 | 6.640 | ,00 |
| 03/4/2000 | 11,1500 | 4,21% | 11,0100 | 11,2500 | 11,0100 | 7.050 | ,00 |
| 31/3/2000 | 10,7000 | -0,56% | 10,2400 | 10,7400 | 10,2400 | 4.750 | ,00 |
| 30/3/2000 | 10,7600 | -2,89% | 11,1500 | 11,2500 | 10,5900 | 12.380 | ,00 |
| 29/3/2000 | 11,0800 | 5,32% | 10,7000 | 11,4500 | 10,7000 | 21.950 | ,00 |
| 28/3/2000 | 10,5200 | -9,15% | 11,1500 | 11,2700 | 10,4800 | 12.280 | ,00 |
| 27/3/2000 | 11,5800 | -9,67% | 12,8200 | 12,8200 | 11,4600 | 7.210 | ,00 |
| 24/3/2000 | 12,8200 | -8,43% | 12,6000 | 13,5000 | 12,6000 | 46.860 | ,00 |
| 23/3/2000 | 14,0000 | -9,91% | 15,5200 | 15,5200 | 14,0000 | 5.322 | ,00 |
| 22/3/2000 | 15,5400 | -0,83% | 16,6400 | 16,7300 | 15,2200 | 11.370 | ,00 |
| 21/3/2000 | 15,6700 | 9,96% | 14,2500 | 15,6700 | 14,2500 | 27.810 | ,00 |
| 20/3/2000 | 14,2500 | 0,00% | 14,2500 | 14,2500 | 14,2500 | 10 | ,00 |
| 17/3/2000 | 14,2500 | 0,00% | 14,2500 | 14,2500 | 14,2500 | 10 | ,00 |
| 16/3/2000 | 14,2500 | 0,00% | 14,2500 | 14,2500 | 14,2500 | 10 | ,00 |
| 15/3/2000 | 14,2500 | 0,07% | 14,2500 | 14,2500 | 14,2500 | 10 | ,00 |
| 14/3/2000 | 14,2400 | -4,49% | 14,9700 | 15,0300 | 13,8700 | 9.380 | ,00 |
| 10/3/2000 | 14,9100 | -1,52% | 15,2500 | 15,6300 | 14,4900 | 13.300 | ,00 |
| 09/3/2000 | 15,1400 | 2,92% | 14,1000 | 15,3700 | 14,1000 | 6.248 | ,00 |
| 08/3/2000 | 14,7100 | -7,31% | 15,1600 | 15,4100 | 14,2900 | 8.240 | ,00 |
| 07/3/2000 | 15,8700 | -4,51% | 17,0900 | 17,0900 | 15,3000 | 2.960 | ,00 |
| 06/3/2000 | 16,6200 | 1,84% | 15,8500 | 17,0800 | 15,8500 | 15.980 | ,00 |
| 03/3/2000 | 16,3200 | 1,05% | 16,1500 | 16,4900 | 16,0700 | 11.640 | ,00 |
| 02/3/2000 | 16,1500 | 0,06% | 15,9200 | 16,2900 | 15,9200 | 6.815 | ,00 |
| 01/3/2000 | 16,1400 | 1,32% | 16,1400 | 16,1400 | 15,8200 | 1.138 | ,00 |
| 29/2/2000 | 15,9300 | -1,73% | 16,8700 | 16,8700 | 15,2800 | 11.832 | ,00 |
| 28/2/2000 | 16,2100 | -1,04% | 16,0800 | 16,2600 | 15,0000 | 9.913 | ,00 |
| 25/2/2000 | 16,3800 | 0,61% | 16,1400 | 16,5000 | 15,7700 | 3.517 | ,00 |
| 24/2/2000 | 16,2800 | -0,73% | 16,1400 | 16,5500 | 16,0100 | 13.971 | ,00 |
| 23/2/2000 | 16,4000 | -0,18% | 15,2800 | 16,7300 | 15,2800 | 14.737 | ,00 |
| 22/2/2000 | 16,4300 | -2,32% | 16,8200 | 16,8200 | 16,1400 | 10.313 | ,00 |
| 21/2/2000 | 16,8200 | -2,04% | 16,2000 | 17,2900 | 16,2000 | 5.875 | ,00 |
| 18/2/2000 | 17,1700 | 0,18% | 16,5600 | 17,5700 | 16,5600 | 12.152 | ,00 |
| 17/2/2000 | 17,1400 | -1,83% | 17,3200 | 17,3200 | 16,4700 | 11.173 | ,00 |
| 16/2/2000 | 17,4600 | -2,89% | 17,3200 | 17,9600 | 17,1700 | 18.491 | ,00 |
| 15/2/2000 | 17,9800 | -0,99% | 17,1800 | 18,0400 | 17,1800 | 13.631 | ,00 |
| 14/2/2000 | 18,1600 | -0,44% | 18,2900 | 18,3000 | 17,9800 | 5.096 | ,00 |
| 11/2/2000 | 18,2400 | 0,50% | 17,1000 | 18,3300 | 17,1000 | 72.641 | ,00 |
| 10/2/2000 | 18,1500 | -1,20% | 17,4400 | 18,3800 | 17,4400 | 13.332 | ,00 |
| 09/2/2000 | 18,3700 | 0,49% | 18,7600 | 19,0100 | 17,0500 | 53.071 | ,00 |
| 08/2/2000 | 18,2800 | -2,97% | 19,0600 | 19,0800 | 17,0200 | 41.903 | ,00 |
| 07/2/2000 | 18,8400 | 3,01% | 16,8300 | 19,3700 | 16,4700 | 22.587 | ,00 |
| 04/2/2000 | 18,2900 | 2,81% | 18,1200 | 18,3200 | 18,1200 | 18.173 | ,00 |
| 03/2/2000 | 17,7900 | -0,17% | 18,5500 | 18,5500 | 17,1800 | 40.002 | ,00 |
| 02/2/2000 | 17,8200 | 3,85% | 17,1600 | 18,2600 | 17,0200 | 20.310 | ,00 |
| 01/2/2000 | 17,1600 | 3,06% | 16,8700 | 17,4600 | 16,6800 | 14.329 | ,00 |
| 31/1/2000 | 16,6500 | 2,21% | 16,7100 | 16,9900 | 16,4300 | 6.139 | ,00 |
| 28/1/2000 | 16,2900 | 3,10% | 15,9900 | 16,4300 | 15,9900 | 7.713 | ,00 |
| 27/1/2000 | 15,8000 | -1,25% | 15,8600 | 16,1400 | 15,4100 | 4.294 | ,00 |
| 26/1/2000 | 16,0000 | -4,53% | 16,7600 | 17,0100 | 15,9200 | 11.591 | ,00 |
| 25/1/2000 | 16,7600 | -1,12% | 17,0200 | 17,0800 | 15,9200 | 6.133 | ,00 |
| 24/1/2000 | 16,9500 | 0,83% | 16,5900 | 17,0200 | 16,5900 | 35.558 | ,00 |
| 21/1/2000 | 16,8100 | 0,48% | 16,8500 | 16,8600 | 16,4800 | 8.908 | ,00 |
| 20/1/2000 | 16,7300 | 2,20% | 16,9800 | 16,9800 | 15,6200 | 7.203 | ,00 |
| 19/1/2000 | 16,3700 | -3,14% | 15,7800 | 16,4200 | 15,7800 | 7.093 | ,00 |
| 18/1/2000 | 16,9000 | -0,76% | 17,1600 | 17,1600 | 16,3500 | 11.511 | ,00 |
| 17/1/2000 | 17,0300 | 5,45% | 16,2800 | 17,1700 | 16,2800 | 21.126 | ,00 |
| 14/1/2000 | 16,1500 | 3,93% | 16,1300 | 16,2500 | 15,5800 | 8.712 | ,00 |
| 13/1/2000 | 15,5400 | 2,51% | 15,1600 | 15,6200 | 14,8600 | 6.403 | ,00 |
| 12/1/2000 | 15,1600 | -0,33% | 14,8600 | 15,4100 | 14,4000 | 8.332 | ,00 |
| 11/1/2000 | 15,2100 | -3,92% | 15,2800 | 15,7000 | 14,8300 | 7.153 | ,00 |
| 10/1/2000 | 15,8300 | -0,38% | 15,7400 | 16,2800 | 15,7400 | 4.254 | ,00 |
| 07/1/2000 | 15,8900 | 3,65% | 16,0600 | 16,1100 | 15,4500 | 14.509 | ,00 |
| 05/1/2000 | 15,3300 | -3,40% | 14,6100 | 15,6200 | 14,6100 | 30.521 | ,00 |
| 04/1/2000 | 15,8700 | -3,99% | 15,4700 | 16,4300 | 15,4700 | 16.872 | ,00 |
| 03/1/2000 | 16,5300 | 5,29% | 16,5500 | 16,9500 | 16,1500 | 46.173 | ,00 |
| 30/12/1999 | 15,7000 | 6,73% | 14,0900 | 15,8400 | 14,0400 | 30.341 | ,00 |
| 29/12/1999 | 14,7100 | 2,65% | 14,5200 | 15,1700 | 13,9400 | 32.260 | ,00 |
| 28/12/1999 | 14,3300 | 4,67% | 13,6900 | 14,4400 | 13,2100 | 56.947 | ,00 |
| 27/12/1999 | 13,6900 | 2,32% | 12,5000 | 14,4400 | 12,5000 | 87.551 | ,00 |
| 24/12/1999 | 13,3800 | -1,47% | 12,4900 | 14,6700 | 12,4900 | 41.255 | ,00 |
| 23/12/1999 | 13,5800 | -7,93% | 15,5200 | 15,5200 | 13,5700 | 18.567 | ,00 |
| 22/12/1999 | 14,7500 | 2,22% | 13,9400 | 15,1700 | 13,3800 | 11.810 | ,00 |
| 21/12/1999 | 14,4300 | -4,06% | 14,6900 | 14,6900 | 13,9500 | 24.984 | ,00 |
| 20/12/1999 | 15,0400 | -7,22% | 15,4300 | 15,9800 | 14,9400 | 6.133 | ,00 |
| 17/12/1999 | 16,2100 | 0,62% | 16,6300 | 16,6300 | 15,1300 | 9.771 | ,00 |
| 16/12/1999 | 16,1100 | -7,73% | 16,7000 | 16,7000 | 16,0600 | 7.253 | ,00 |
| 15/12/1999 | 17,4600 | -3,80% | 17,8100 | 18,3200 | 16,7800 | 7.133 | ,00 |
| 14/12/1999 | 18,1500 | -1,63% | 18,3400 | 18,4200 | 17,8000 | 10.691 | ,00 |
| 13/12/1999 | 18,4500 | 1,77% | 18,9300 | 19,0300 | 17,9200 | 12.960 | ,00 |
| 10/12/1999 | 18,1300 | -1,36% | 17,9900 | 18,4800 | 17,6100 | 12.510 | ,00 |
| 09/12/1999 | 18,3800 | -0,22% | 17,9200 | 18,4000 | 17,9000 | 8.032 | ,00 |
| 08/12/1999 | 18,4200 | -1,92% | 18,7800 | 18,8600 | 17,9400 | 46.393 | ,00 |
| 07/12/1999 | 18,7800 | -0,69% | 18,0600 | 18,8600 | 17,9800 | 33.809 | ,00 |
| 06/12/1999 | 18,9100 | 0,00% | 18,0800 | 19,3700 | 18,0500 | 35.138 | ,00 |
| 03/12/1999 | 18,9100 | 0,80% | 18,7600 | 19,3100 | 17,7500 | 24.104 | ,00 |
| 02/12/1999 | 18,7600 | -3,15% | 18,3600 | 19,3700 | 18,3600 | 10.965 | ,00 |
| 01/12/1999 | 19,3700 | 1,95% | 19,0800 | 19,5900 | 19,0800 | 11.706 | ,00 |
| 30/11/1999 | 19,0000 | 0,00% | 18,1600 | 19,5200 | 18,1600 | 138.705 | ,00 |
| 29/11/1999 | 19,0000 | 5,67% | 17,6500 | 19,0000 | 17,6500 | 62.384 | ,00 |
| 26/11/1999 | 17,9800 | 0,45% | 18,3200 | 18,4900 | 17,4600 | 25.014 | ,00 |
| 25/11/1999 | 17,9000 | 0,85% | 18,4800 | 18,5400 | 17,3800 | 23.624 | ,00 |
| 24/11/1999 | 17,7500 | -2,69% | 17,6600 | 17,8800 | 17,1500 | 74.298 | ,00 |
| 23/11/1999 | 18,2400 | -1,99% | 18,6100 | 18,6400 | 17,3500 | 75.777 | ,00 |
| 22/11/1999 | 18,6100 | 2,25% | 18,4900 | 18,6400 | 18,2600 | 36.338 | ,00 |
| 19/11/1999 | 18,2000 | 0,44% | 18,4900 | 18,5600 | 17,6100 | 173.941 | ,00 |
| 18/11/1999 | 18,1200 | 0,61% | 18,4000 | 18,6200 | 16,5800 | 61.785 | ,00 |
| 17/11/1999 | 18,0100 | 7,97% | 16,8700 | 18,0100 | 16,8700 | 169.509 | ,00 |
| 16/11/1999 | 16,6800 | 3,35% | 16,1400 | 16,7500 | 16,1400 | 206.310 | ,00 |
| 15/11/1999 | 16,1400 | -0,43% | 16,2100 | 16,7200 | 16,1400 | 66.402 | ,00 |
| 12/11/1999 | 16,2100 | 0,43% | 16,1400 | 16,5000 | 15,9900 | 18.287 | ,00 |
| 11/11/1999 | 16,1400 | -1,71% | 16,1400 | 16,4000 | 16,0500 | 69.661 | ,00 |
| 10/11/1999 | 16,4200 | -0,06% | 16,2300 | 16,4200 | 15,9900 | 14.289 | ,00 |
| 09/11/1999 | 16,4300 | -0,90% | 15,8900 | 16,6500 | 15,8900 | 13.190 | ,00 |
| 08/11/1999 | 16,5800 | 2,09% | 16,3600 | 16,5800 | 15,8800 | 41.895 | ,00 |
| 05/11/1999 | 16,2400 | 0,62% | 16,1400 | 16,3600 | 15,9200 | 5.514 | ,00 |
| 04/11/1999 | 16,1400 | -1,34% | 16,1100 | 16,3600 | 15,9600 | 13.170 | ,00 |
| 03/11/1999 | 16,3600 | 0,00% | 15,8400 | 16,3600 | 15,7100 | 18.647 | ,00 |
| 02/11/1999 | 16,3600 | 1,93% | 15,7500 | 16,5000 | 15,7500 | 11.750 | ,00 |
| 01/11/1999 | 16,0500 | 4,70% | 15,8400 | 16,1100 | 15,4200 | 13.530 | ,00 |
| 29/10/1999 | 15,3300 | -0,58% | 15,4200 | 15,4200 | 15,1400 | 6.433 | ,00 |
| 27/10/1999 | 15,4200 | -6,03% | 15,8400 | 16,2800 | 15,4200 | 5.314 | ,00 |
| 26/10/1999 | 16,4100 | -0,55% | 16,1400 | 16,4100 | 15,7300 | 14.569 | ,00 |
| 25/10/1999 | 16,5000 | 0,00% | 17,8300 | 17,8300 | 15,8500 | 12.750 | ,00 |
| 22/10/1999 | 16,5000 | -0,48% | 15,6100 | 16,5800 | 15,6100 | 22.285 | ,00 |
| 21/10/1999 | 16,5800 | 0,00% | 16,8700 | 16,8700 | 15,8600 | 20.266 | ,00 |
| 20/10/1999 | 16,5800 | 5,61% | 16,1400 | 16,6400 | 16,0500 | 36.338 | ,00 |
| 19/10/1999 | 15,7000 | -2,73% | 16,2100 | 16,2100 | 15,1200 | 19.926 | ,00 |
| 18/10/1999 | 16,1400 | -8,03% | 16,2100 | 16,2100 | 16,1400 | 5.694 | ,00 |
| 15/10/1999 | 17,5500 | 0,57% | 17,3800 | 18,0500 | 16,8800 | 35.778 | ,00 |
| 14/10/1999 | 17,4500 | -3,70% | 17,1800 | 18,1100 | 17,0300 | 16.168 | ,00 |
| 13/10/1999 | 18,1200 | 0,78% | 17,2900 | 18,1200 | 16,9900 | 28.402 | ,00 |
| 12/10/1999 | 17,9800 | 3,99% | 17,5800 | 17,9800 | 17,2900 | 46.932 | ,00 |
| 11/10/1999 | 17,2900 | 3,41% | 16,2100 | 17,3600 | 16,2100 | 31.520 | ,00 |
| 08/10/1999 | 16,7200 | -1,76% | 16,1500 | 17,4400 | 16,1500 | 32.840 | ,00 |
| 07/10/1999 | 17,0200 | 0,95% | 16,4000 | 17,3000 | 16,4000 | 34.119 | ,00 |
| 06/10/1999 | 16,8600 | 2,62% | 15,9300 | 17,1600 | 15,9300 | 40.096 | ,00 |
| 05/10/1999 | 16,4300 | 2,05% | 15,4300 | 16,4300 | 15,4300 | 33.359 | ,00 |
| 04/10/1999 | 16,1000 | 0,00% | 16,1000 | 16,1000 | 15,0800 | 16.388 | ,00 |
| 01/10/1999 | 16,1000 | -0,19% | 16,1300 | 16,7100 | 15,6200 | 20.786 | ,00 |
| 30/9/1999 | 16,1300 | 4,74% | 14,5900 | 16,1300 | 14,5900 | 36.318 | ,00 |
| 29/9/1999 | 15,4000 | -0,06% | 15,4100 | 15,9900 | 14,3800 | 27.482 | ,00 |
| 28/9/1999 | 15,4100 | 0,13% | 14,1900 | 15,4100 | 14,1700 | 36.318 | ,00 |
| 27/9/1999 | 15,3900 | -7,95% | 15,6400 | 16,7200 | 15,3900 | 9.672 | ,00 |
| 24/9/1999 | 16,7200 | -8,03% | 16,9800 | 17,2400 | 16,7200 | 47.932 | ,00 |
| 23/9/1999 | 18,1800 | -3,45% | 19,0200 | 19,0200 | 17,3200 | 30.321 | ,00 |
| 22/9/1999 | 18,8300 | 1,51% | 17,1300 | 19,0600 | 17,1300 | 33.599 | ,00 |
| 21/9/1999 | 18,5500 | -6,36% | 18,3700 | 19,9000 | 18,2700 | 54.708 | ,00 |
| 20/9/1999 | 19,8100 | 1,49% | 20,3200 | 20,3700 | 17,9600 | 54.588 | ,00 |
| 17/9/1999 | 19,5200 | 1,56% | 19,7700 | 19,7700 | 18,3400 | 29.341 | ,00 |
| 16/9/1999 | 19,2200 | 7,86% | 18,3300 | 19,2200 | 17,3100 | 85.373 | ,00 |
| 15/9/1999 | 17,8200 | 7,03% | 16,6500 | 17,8200 | 16,6500 | 70.800 | ,00 |
| 14/9/1999 | 16,6500 | 1,03% | 17,2900 | 17,2900 | 16,5800 | 34.958 | ,00 |
| 13/9/1999 | 16,4800 | 7,99% | 15,4100 | 16,4800 | 15,4100 | 68.181 | ,00 |
| 10/9/1999 | 15,2600 | -0,78% | 14,2200 | 15,2600 | 14,2200 | 25.963 | ,00 |
| 07/9/1999 | 15,3800 | 0,85% | 14,6900 | 15,3800 | 14,5400 | 28.802 | ,00 |
| 06/9/1999 | 15,2500 | 6,27% | 13,9800 | 15,2500 | 13,9800 | 47.112 | ,00 |
| 03/9/1999 | 14,3500 | 0,84% | 13,9600 | 14,3500 | 13,7300 | 60.305 | ,00 |
| 02/9/1999 | 14,2300 | 0,99% | 13,9100 | 14,3800 | 13,8800 | 31.660 | ,00 |
| 01/9/1999 | 14,0900 | 1,44% | 13,8900 | 14,2800 | 13,6900 | 30.801 | ,00 |
| 31/8/1999 | 13,8900 | -3,61% | 14,1300 | 14,2300 | 13,7300 | 32.860 | ,00 |
| 30/8/1999 | 14,4100 | -0,28% | 14,3800 | 14,4500 | 13,6700 | 41.175 | ,00 |
| 27/8/1999 | 14,4500 | -1,03% | 14,1000 | 14,4500 | 14,0100 | 31.480 | ,00 |
| 26/8/1999 | 14,6000 | -0,48% | 14,2600 | 14,6600 | 14,0100 | 23.185 | ,00 |
| 25/8/1999 | 14,6700 | 1,59% | 13,8700 | 14,6700 | 13,8700 | 43.914 | ,00 |
| 24/8/1999 | 14,4400 | -0,69% | 13,7900 | 14,7400 | 13,7900 | 45.033 | ,00 |
| 23/8/1999 | 14,5400 | -0,62% | 14,6600 | 14,9500 | 14,5300 | 25.683 | ,00 |
| 20/8/1999 | 14,6300 | 7,10% | 13,2600 | 14,6300 | 13,2600 | 54.608 | ,00 |
| 19/8/1999 | 13,6600 | -2,01% | 13,5300 | 13,6600 | 13,1400 | 65.203 | ,00 |
| 18/8/1999 | 13,9400 | 3,26% | 13,5000 | 13,9400 | 13,0200 | 53.569 | ,00 |
| 17/8/1999 | 13,5000 | 0,52% | 12,9200 | 13,7900 | 12,7500 | 33.519 | ,00 |
| 16/8/1999 | 13,4300 | 2,83% | 13,0600 | 13,4300 | 12,9100 | 24.484 | ,00 |
| 13/8/1999 | 13,0600 | 1,79% | 12,7700 | 13,0600 | 12,6200 | 23.484 | ,00 |
| 12/8/1999 | 12,8300 | -0,08% | 12,8500 | 12,8500 | 12,4800 | 26.063 | ,00 |
| 11/8/1999 | 12,8400 | -0,54% | 13,1800 | 13,1800 | 12,1100 | 43.714 | ,00 |
| 10/8/1999 | 12,9100 | 0,62% | 12,8800 | 13,0400 | 12,6900 | 31.001 | ,00 |
| 09/8/1999 | 12,8300 | 3,47% | 12,0500 | 13,1900 | 12,0300 | 45.813 | ,00 |
| 06/8/1999 | 12,4000 | 5,62% | 11,5900 | 12,4700 | 11,3500 | 63.964 | ,00 |
| 05/8/1999 | 11,7400 | -0,84% | 11,8500 | 11,8900 | 11,5900 | 34.899 | ,00 |
| 04/8/1999 | 11,8400 | 2,16% | 11,7400 | 11,8700 | 11,2200 | 64.343 | ,00 |
| 03/8/1999 | 11,5900 | -1,28% | 11,1800 | 11,7900 | 11,1800 | 17.188 | ,00 |
| 02/8/1999 | 11,7400 | 1,91% | 11,7200 | 11,9600 | 11,5200 | 52.070 | ,00 |
| 30/7/1999 | 11,5200 | -0,26% | 11,3500 | 11,5900 | 10,9300 | 41.635 | ,00 |
| 29/7/1999 | 11,5500 | 2,94% | 10,8700 | 12,1200 | 10,8700 | 44.254 | ,00 |
| 28/7/1999 | 11,2200 | 0,00% | 10,7200 | 11,2200 | 10,6500 | 43.714 | ,00 |
| 27/7/1999 | 11,2200 | -1,41% | 11,5800 | 11,5800 | 10,7400 | 45.573 | ,00 |
| 26/7/1999 | 11,3800 | 7,77% | 10,8600 | 11,3800 | 10,6400 | 127.851 | ,00 |
| 23/7/1999 | 10,5600 | 3,53% | 10,2700 | 10,6800 | 10,0700 | 96.427 | ,00 |
| 22/7/1999 | 10,2000 | 4,72% | 9,8300 | 10,4400 | 9,6800 | 108.441 | ,00 |
| 21/7/1999 | 9,7400 | -1,02% | 9,7500 | 9,7700 | 9,5600 | 40.076 | ,00 |
| 20/7/1999 | 9,8400 | 1,34% | 9,8300 | 9,9300 | 9,5400 | 57.787 | ,00 |
| 19/7/1999 | 9,7100 | 2,64% | 9,4600 | 9,8100 | 9,4000 | 49.731 | ,00 |
| 16/7/1999 | 9,4600 | 3,28% | 9,1800 | 9,8700 | 9,1800 | 93.069 | ,00 |
| 15/7/1999 | 9,1600 | 0,11% | 9,1500 | 9,1700 | 9,0900 | 18.507 | ,00 |
| 14/7/1999 | 9,1500 | -0,22% | 9,1800 | 9,1800 | 8,9500 | 20.746 | ,00 |
| 13/7/1999 | 9,1700 | 0,00% | 8,8900 | 9,1700 | 8,8900 | 23.644 | ,00 |
| 12/7/1999 | 9,1700 | 0,33% | 9,1300 | 9,2300 | 8,9900 | 26.023 | ,00 |
| 09/7/1999 | 9,1400 | 0,22% | 9,1700 | 9,1700 | 8,8800 | 27.562 | ,00 |
| 08/7/1999 | 9,1200 | -1,19% | 8,8200 | 9,2300 | 8,8200 | 25.943 | ,00 |
| 07/7/1999 | 9,2300 | -1,07% | 9,0900 | 9,2600 | 9,0300 | 35.758 | ,00 |
| 06/7/1999 | 9,3300 | -0,43% | 9,3800 | 9,3800 | 8,6800 | 66.262 | ,00 |
| 05/7/1999 | 9,3700 | 7,09% | 9,0500 | 9,3700 | 8,8700 | 107.461 | ,00 |
| 02/7/1999 | 8,7500 | -0,23% | 8,7300 | 8,8700 | 8,7000 | 54.908 | ,00 |
| 01/7/1999 | 8,7700 | 1,39% | 8,5200 | 8,7700 | 8,5200 | 37.837 | ,00 |
| 30/6/1999 | 8,6500 | -1,37% | 8,7800 | 8,7800 | 8,5200 | 19.167 | ,00 |
| 29/6/1999 | 8,7700 | 0,80% | 8,5100 | 8,7700 | 8,5100 | 36.858 | ,00 |
| 28/6/1999 | 8,7000 | 0,23% | 8,6800 | 8,8000 | 8,6000 | 19.986 | ,00 |
| 25/6/1999 | 8,6800 | -0,34% | 8,5800 | 8,6800 | 8,4200 | 16.808 | ,00 |
| 24/6/1999 | 8,7100 | -1,25% | 8,4300 | 8,7300 | 8,3600 | 61.525 | ,00 |
| 23/6/1999 | 8,8200 | 0,00% | 8,8200 | 8,9500 | 8,3900 | 113.618 | ,00 |
| 22/6/1999 | 8,8200 | -2,54% | 9,0500 | 9,0700 | 8,8200 | 71.810 | ,00 |
| 21/6/1999 | 9,0500 | 5,48% | 8,6100 | 9,0500 | 8,5800 | 109.600 | ,00 |
| 18/6/1999 | 8,5800 | -0,81% | 8,3200 | 8,6500 | 8,2900 | 45.733 | ,00 |
| 17/6/1999 | 8,6500 | 0,00% | 8,8500 | 8,8600 | 8,4400 | 81.574 | ,00 |
| 16/6/1999 | 8,6500 | -4,42% | 8,8700 | 9,0500 | 8,6200 | 60.865 | ,00 |
| 15/6/1999 | 9,0500 | 2,84% | 9,2400 | 9,2400 | 8,8700 | 78.116 | ,00 |
| 14/6/1999 | 8,8000 | 2,56% | 8,3600 | 8,9500 | 8,1600 | 122.493 | ,00 |
| 11/6/1999 | 8,5800 | 0,35% | 8,1000 | 8,6500 | 8,0700 | 239.953 | ,00 |
| 10/6/1999 | 8,5500 | -0,35% | 8,5800 | 8,6100 | 8,2500 | 67.762 | ,00 |
| 09/6/1999 | 8,5800 | 1,18% | 8,5200 | 8,5800 | 8,1900 | 100.745 | ,00 |
| 08/6/1999 | 8,4800 | -0,24% | 8,1400 | 8,5100 | 8,1400 | 48.092 | ,00 |
| 07/6/1999 | 8,5000 | 0,24% | 8,1100 | 8,6300 | 8,1100 | 59.366 | ,00 |
| 04/6/1999 | 8,4800 | 0,00% | 8,2300 | 8,8000 | 8,1500 | 77.097 | ,00 |
| 03/6/1999 | 8,4800 | 7,21% | 7,8900 | 8,5500 | 7,6400 | 119.225 | ,00 |
| 02/6/1999 | 7,9100 | -2,10% | 8,1800 | 8,2000 | 7,8500 | 47.362 | ,00 |
| 01/6/1999 | 8,0800 | 8,02% | 7,8900 | 8,0800 | 7,8900 | 122.693 | ,00 |
| 28/5/1999 | 7,4800 | -3,73% | 7,1900 | 7,6000 | 7,1900 | 60.445 | ,00 |
| 27/5/1999 | 7,7700 | 1,83% | 7,7700 | 7,8200 | 7,3500 | 94.114 | ,00 |
| 26/5/1999 | 7,6300 | -3,30% | 7,6400 | 7,9700 | 7,5200 | 58.187 | ,00 |
| 25/5/1999 | 7,8900 | -0,38% | 7,3400 | 7,9200 | 7,3400 | 96.657 | ,00 |
| 24/5/1999 | 7,9200 | -6,71% | 8,6500 | 8,7800 | 7,9200 | 106.642 | ,00 |
| 21/5/1999 | 8,4900 | -3,08% | 8,8000 | 9,0700 | 8,2100 | 135.926 | ,00 |
| 20/5/1999 | 8,7600 | 6,70% | 8,7900 | 8,7900 | 8,5400 | 181.583 | ,00 |
| 19/5/1999 | 8,2100 | 8,03% | 8,2100 | 8,2100 | 7,8500 | 275.614 | ,00 |
| 18/5/1999 | 7,6000 | 7,95% | 6,9700 | 7,6000 | 6,9700 | 101.964 | ,00 |
| 17/5/1999 | 7,0400 | -0,28% | 7,1900 | 7,2300 | 6,7500 | 112.559 | ,00 |
| 14/5/1999 | 7,0600 | 5,85% | 6,6900 | 7,0600 | 6,6900 | 122.813 | ,00 |
| 13/5/1999 | 6,6700 | -4,03% | 6,8200 | 6,8200 | 6,4500 | 71.420 | ,00 |
| 12/5/1999 | 6,9500 | -0,86% | 7,0400 | 7,1100 | 6,8300 | 57.637 | ,00 |
| 11/5/1999 | 7,0100 | 5,10% | 6,7800 | 7,0400 | 6,6000 | 87.491 | ,00 |
| 10/5/1999 | 6,6700 | -1,04% | 6,6700 | 6,8800 | 6,5800 | 73.499 | ,00 |
| 07/5/1999 | 6,7400 | -0,15% | 7,0400 | 7,0900 | 6,2300 | 68.521 | ,00 |
| 06/5/1999 | 6,7500 | 0,00% | 6,9100 | 7,0400 | 6,6700 | 63.464 | ,00 |
| 05/5/1999 | 6,7500 | 3,37% | 6,4500 | 6,7500 | 6,4500 | 89.031 | ,00 |
| 04/5/1999 | 6,5300 | -3,26% | 6,2000 | 6,7500 | 6,2000 | 39.656 | ,00 |
| 03/5/1999 | 6,7500 | 5,63% | 6,6600 | 6,7900 | 6,4400 | 67.302 | ,00 |
| 30/4/1999 | 6,3900 | 5,62% | 6,0300 | 6,5300 | 6,0300 | 37.997 | ,00 |
| 29/4/1999 | 6,0500 | 0,67% | 5,9800 | 6,1500 | 5,9000 | 14.489 | ,00 |
| 28/4/1999 | 6,0100 | 4,34% | 5,8400 | 6,1600 | 5,8400 | 31.700 | ,00 |
| 27/4/1999 | 5,7600 | 2,13% | 5,6700 | 5,7800 | 5,6400 | 19.107 | ,00 |
| 26/4/1999 | 5,6400 | -1,23% | 5,8100 | 5,8100 | 5,5300 | 12.390 | ,00 |
| 23/4/1999 | 5,7100 | 0,00% | 5,4900 | 5,8300 | 5,4900 | 8.552 | ,00 |
| 22/4/1999 | 5,7100 | -1,21% | 5,7100 | 5,8500 | 5,4800 | 29.641 | ,00 |
| 21/4/1999 | 5,7800 | 0,35% | 5,8200 | 6,0000 | 5,6400 | 30.581 | ,00 |
| 20/4/1999 | 5,7600 | 1,95% | 5,2900 | 5,7600 | 5,2900 | 79.116 | ,00 |
| 19/4/1999 | 5,6500 | -8,13% | 5,9900 | 5,9900 | 5,6500 | 40.756 | ,00 |
| 16/4/1999 | 6,1500 | -4,21% | 6,2700 | 6,4100 | 6,0800 | 19.007 | ,00 |
| 15/4/1999 | 6,4200 | -3,31% | 6,3800 | 6,5300 | 6,2300 | 36.858 | ,00 |
| 14/4/1999 | 6,6400 | -2,35% | 6,7500 | 6,7500 | 6,2900 | 31.960 | ,00 |
| 13/4/1999 | 6,8000 | 3,50% | 6,5700 | 6,8000 | 6,4900 | 64.223 | ,00 |
| 08/4/1999 | 6,5700 | 5,80% | 6,5400 | 6,6900 | 6,3400 | 89.121 | ,00 |
| 07/4/1999 | 6,2100 | 7,07% | 5,9400 | 6,2500 | 5,8600 | 125.632 | ,00 |
| 06/4/1999 | 5,8000 | 2,84% | 5,6400 | 5,8400 | 5,5700 | 39.836 | ,00 |
| 05/4/1999 | 5,6400 | 0,00% | 5,2000 | 5,8600 | 5,2000 | 77.077 | ,00 |
| 02/4/1999 | 5,6400 | 4,64% | 5,1600 | 5,8300 | 5,1600 | 55.488 | ,00 |
| 01/4/1999 | 5,3900 | -8,02% | 5,6400 | 5,8500 | 5,3900 | 78.196 | ,00 |
| 31/3/1999 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,5800 | 45.333 | ,00 |
| 30/3/1999 | 5,8600 | 1,21% | 5,5800 | 5,8600 | 5,4400 | 32.440 | ,00 |
| 29/3/1999 | 5,7900 | 0,00% | 5,8600 | 5,8600 | 5,3300 | 56.947 | ,00 |
| 26/3/1999 | 5,7900 | 0,52% | 5,7300 | 6,0400 | 5,5700 | 75.558 | ,00 |
| 24/3/1999 | 5,7600 | -7,99% | 5,7600 | 5,8500 | 5,7600 | 74.378 | ,00 |
| 23/3/1999 | 6,2600 | -6,57% | 6,3900 | 6,6000 | 6,2600 | 32.032 | ,00 |
| 22/3/1999 | 6,7000 | 0,00% | 6,8500 | 7,1900 | 6,4700 | 125.592 | ,00 |
| 19/3/1999 | 6,7000 | -0,45% | 6,8300 | 6,8800 | 6,6000 | 111.859 | ,00 |
| 18/3/1999 | 6,7300 | 5,65% | 6,6700 | 6,7500 | 6,4500 | 104.289 | ,00 |
| 17/3/1999 | 6,3700 | 0,47% | 6,3800 | 6,5300 | 6,1600 | 142.683 | ,00 |
| 16/3/1999 | 6,3400 | -5,23% | 6,3100 | 6,6700 | 6,2000 | 93.668 | ,00 |
| 15/3/1999 | 6,6900 | -0,89% | 6,4700 | 6,8200 | 6,4200 | 130.959 | ,00 |
| 12/3/1999 | 6,7500 | 1,20% | 6,8600 | 6,8900 | 6,4900 | 188.663 | ,00 |
| 11/3/1999 | 6,6700 | -5,26% | 7,0400 | 7,2500 | 6,6000 | 164.312 | ,00 |
| 10/3/1999 | 7,0400 | -0,85% | 7,6100 | 7,6100 | 6,8200 | 299.022 | ,00 |
| 09/3/1999 | 7,1000 | 8,07% | 7,0200 | 7,1000 | 6,9300 | 412.944 | ,00 |
| 08/3/1999 | 6,5700 | 8,06% | 6,5700 | 6,5700 | 6,5200 | 436.672 | ,00 |
| 05/3/1999 | 6,0800 | 1,33% | 6,2900 | 6,3100 | 5,9300 | 232.037 | ,00 |
| 04/3/1999 | 6,0000 | -2,44% | 6,5800 | 6,5800 | 5,7500 | 334.064 | ,00 |
| 03/3/1999 | 6,1500 | 7,89% | 6,1500 | 6,1500 | 6,0300 | 392.784 | ,00 |
| 02/3/1999 | 5,7000 | 8,16% | 5,4200 | 5,7000 | 5,3800 | 321.021 | ,00 |
| 01/3/1999 | 5,2700 | 2,93% | 5,1200 | 5,2700 | 4,9700 | 81.704 | ,00 |
| 26/2/1999 | 5,1200 | -0,19% | 5,1300 | 5,1900 | 4,8400 | 116.716 | ,00 |
| 25/2/1999 | 5,1300 | 0,00% | 5,2000 | 5,2200 | 4,9200 | 54.968 | ,00 |
| 24/2/1999 | 5,1300 | 3,64% | 5,0500 | 5,2000 | 4,7000 | 50.670 | ,00 |
| 23/2/1999 | 4,9500 | -2,17% | 4,6900 | 4,9500 | 4,6600 | 83.913 | ,00 |
| 19/2/1999 | 5,0600 | -1,75% | 5,0300 | 5,1300 | 4,7500 | 56.268 | ,00 |
| 18/2/1999 | 5,1500 | -6,02% | 5,2500 | 5,2600 | 5,0400 | 65.543 | ,00 |
| 17/2/1999 | 5,4800 | -0,54% | 5,3200 | 5,4900 | 5,3200 | 86.652 | ,00 |
| 16/2/1999 | 5,5100 | -5,49% | 5,4000 | 5,8400 | 5,3600 | 117.056 | ,00 |
| 15/2/1999 | 5,8300 | 3,92% | 5,6400 | 5,8300 | 5,5400 | 117.116 | ,00 |
| 12/2/1999 | 5,6100 | 3,51% | 5,5700 | 5,7100 | 5,4100 | 214.066 | ,00 |
| 11/2/1999 | 5,4200 | 2,07% | 5,4500 | 5,5600 | 5,1700 | 157.235 | ,00 |
| 10/2/1999 | 5,3100 | 0,00% | 5,4100 | 5,4100 | 5,1300 | 104.323 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|