| 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
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,9950 €
0,0050 (0,25%)
- Άνοιγμα 2,0000
- Υψηλό 2,0000
- Χαμηλό 1,9550
- Όγκος 22.607
- Τζίρος 44.806 €
- Πράξεις 92
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,48% | 5,4100 | 5,4100 | 5,1300 | 104.323 | ,00 |
| 09/2/1999 | 5,3900 | 3,26% | 5,4100 | 5,5700 | 5,1400 | 163.332 | ,00 |
| 08/2/1999 | 5,2200 | 8,07% | 4,9100 | 5,2200 | 4,8500 | 215.745 | ,00 |
| 05/2/1999 | 4,8300 | 2,99% | 4,5700 | 4,8300 | 4,5700 | 52.050 | ,00 |
| 04/2/1999 | 4,6900 | 1,08% | 4,6100 | 4,6900 | 4,5700 | 36.678 | ,00 |
| 03/2/1999 | 4,6400 | -0,85% | 4,5700 | 4,7000 | 4,5600 | 27.482 | ,00 |
| 02/2/1999 | 4,6800 | 0,21% | 4,6100 | 4,7600 | 4,6000 | 36.398 | ,00 |
| 01/2/1999 | 4,6700 | -1,68% | 4,8300 | 4,8300 | 4,6200 | 44.114 | ,00 |
| 29/1/1999 | 4,7500 | 1,28% | 4,6900 | 4,7600 | 4,5900 | 52.809 | ,00 |
| 28/1/1999 | 4,6900 | -1,47% | 4,4800 | 4,6900 | 4,4800 | 41.375 | ,00 |
| 27/1/1999 | 4,7600 | 0,00% | 4,8100 | 4,9500 | 4,7000 | 25.703 | ,00 |
| 26/1/1999 | 4,7600 | 5,31% | 4,5400 | 4,7600 | 4,5400 | 40.815 | ,00 |
| 25/1/1999 | 4,5200 | -3,62% | 4,5400 | 4,6100 | 4,4300 | 24.004 | ,00 |
| 22/1/1999 | 4,6900 | -2,90% | 4,7500 | 4,7500 | 4,6400 | 27.003 | ,00 |
| 21/1/1999 | 4,8300 | -2,23% | 4,7000 | 4,9200 | 4,7000 | 23.424 | ,00 |
| 20/1/1999 | 4,9400 | -0,20% | 4,9700 | 4,9700 | 4,6900 | 37.137 | ,00 |
| 19/1/1999 | 4,9500 | 0,00% | 5,0500 | 5,0500 | 4,7000 | 49.491 | ,00 |
| 18/1/1999 | 4,9500 | 6,00% | 4,8700 | 4,9700 | 4,7900 | 53.569 | ,00 |
| 15/1/1999 | 4,6700 | -1,06% | 4,4700 | 4,6900 | 4,4700 | 30.821 | ,00 |
| 14/1/1999 | 4,7200 | 4,89% | 4,5700 | 4,7500 | 4,5000 | 97.966 | ,00 |
| 13/1/1999 | 4,5000 | -7,41% | 5,1200 | 5,1200 | 4,4800 | 130.030 | ,00 |
| 12/1/1999 | 4,8600 | 8,00% | 4,8600 | 4,8600 | 4,8600 | 71.839 | ,00 |
| 11/1/1999 | 4,5000 | 7,91% | 4,5000 | 4,5000 | 4,5000 | 80.435 | ,00 |
| 08/1/1999 | 4,1700 | -1,18% | 4,1800 | 4,3100 | 4,1000 | 63.644 | ,00 |
| 07/1/1999 | 4,2200 | 1,69% | 4,1700 | 4,2900 | 4,1600 | 39.976 | ,00 |
| 05/1/1999 | 4,1500 | -1,89% | 4,2600 | 4,3300 | 4,1000 | 36.838 | ,00 |
| 04/1/1999 | 4,2300 | 3,68% | 4,1700 | 4,2300 | 4,1000 | 30.521 | ,00 |
| 31/12/1998 | 4,0800 | 2,00% | 4,0000 | 4,0900 | 3,9500 | 15.948 | ,00 |
| 30/12/1998 | 4,0000 | -0,74% | 4,0300 | 4,1700 | 3,9500 | 17.330 | ,00 |
| 29/12/1998 | 4,0300 | 0,75% | 4,0000 | 4,0400 | 3,8700 | 27.934 | ,00 |
| 28/12/1998 | 4,0000 | -1,72% | 4,1000 | 4,2200 | 3,9700 | 37.037 | ,00 |
| 24/12/1998 | 4,0700 | 0,00% | 4,1000 | 4,1300 | 4,0400 | 17.278 | ,00 |
| 23/12/1998 | 4,0700 | 0,00% | 4,0300 | 4,0700 | 3,9500 | 40.895 | ,00 |
| 22/12/1998 | 4,0700 | -0,49% | 4,0700 | 4,1000 | 4,0100 | 18.489 | ,00 |
| 21/12/1998 | 4,0900 | -0,24% | 4,1700 | 4,1700 | 4,0100 | 17.028 | ,00 |
| 18/12/1998 | 4,1000 | -0,73% | 4,1700 | 4,3200 | 4,0100 | 12.090 | ,00 |
| 17/12/1998 | 4,1300 | -1,90% | 4,0600 | 4,1700 | 4,0400 | 18.027 | ,00 |
| 16/12/1998 | 4,2100 | 1,69% | 4,1700 | 4,3200 | 4,1700 | 5.774 | ,00 |
| 15/12/1998 | 4,1400 | 1,22% | 4,0600 | 4,2200 | 4,0500 | 20.426 | ,00 |
| 14/12/1998 | 4,0900 | -3,08% | 4,0000 | 4,0900 | 4,0000 | 12.290 | ,00 |
| 11/12/1998 | 4,2200 | -1,63% | 4,1700 | 4,2500 | 4,1500 | 7.613 | ,00 |
| 10/12/1998 | 4,2900 | -2,05% | 4,3200 | 4,3500 | 4,2900 | 13.589 | ,00 |
| 09/12/1998 | 4,3800 | 1,39% | 4,1700 | 4,4300 | 4,1700 | 22.325 | ,00 |
| 08/12/1998 | 4,3200 | -1,82% | 4,3900 | 4,4800 | 4,1700 | 30.581 | ,00 |
| 07/12/1998 | 4,4000 | 6,54% | 4,3000 | 4,4500 | 4,3000 | 30.281 | ,00 |
| 04/12/1998 | 4,1300 | -0,96% | 4,2900 | 4,3200 | 4,0400 | 58.007 | ,00 |
| 03/12/1998 | 4,1700 | -4,58% | 4,3200 | 4,3200 | 4,1700 | 15.868 | ,00 |
| 02/12/1998 | 4,3700 | -0,46% | 4,3900 | 4,5100 | 4,3700 | 32.440 | ,00 |
| 01/12/1998 | 4,3900 | -4,77% | 4,5700 | 4,5700 | 4,3300 | 14.889 | ,00 |
| 30/11/1998 | 4,6100 | 3,36% | 4,4700 | 4,7200 | 4,4600 | 25.889 | ,00 |
| 27/11/1998 | 4,4600 | 0,68% | 4,3900 | 4,4700 | 4,3900 | 18.051 | ,00 |
| 26/11/1998 | 4,4300 | -0,89% | 4,4700 | 4,5300 | 4,3900 | 18.147 | ,00 |
| 25/11/1998 | 4,4700 | 1,82% | 4,3500 | 4,4700 | 4,3200 | 26.663 | ,00 |
| 24/11/1998 | 4,3900 | -0,45% | 4,3900 | 4,4700 | 4,3400 | 25.803 | ,00 |
| 23/11/1998 | 4,4100 | 0,68% | 4,3200 | 4,4700 | 4,3200 | 33.979 | ,00 |
| 20/11/1998 | 4,3800 | -2,23% | 4,5300 | 4,6100 | 4,3400 | 33.899 | ,00 |
| 19/11/1998 | 4,4800 | 3,94% | 4,3500 | 4,5300 | 4,3500 | 43.914 | ,00 |
| 18/11/1998 | 4,3100 | 7,21% | 4,0100 | 4,3200 | 4,0100 | 72.979 | ,00 |
| 17/11/1998 | 4,0200 | -0,50% | 4,0400 | 4,0600 | 3,9500 | 37.737 | ,00 |
| 16/11/1998 | 4,0400 | 0,75% | 4,0400 | 4,0600 | 4,0000 | 19.726 | ,00 |
| 13/11/1998 | 4,0100 | 0,25% | 4,0100 | 4,0600 | 3,8200 | 33.839 | ,00 |
| 12/11/1998 | 4,0000 | 0,00% | 4,0600 | 4,0600 | 3,9500 | 37.217 | ,00 |
| 11/11/1998 | 4,0000 | 2,30% | 3,8600 | 4,0800 | 3,8600 | 36.558 | ,00 |
| 10/11/1998 | 3,9100 | -1,01% | 3,9400 | 3,9400 | 3,7500 | 14.511 | ,00 |
| 09/11/1998 | 3,9500 | 0,25% | 4,0300 | 4,0300 | 3,9300 | 30.861 | ,00 |
| 06/11/1998 | 3,9400 | 1,81% | 3,9300 | 3,9500 | 3,9000 | 23.145 | ,00 |
| 05/11/1998 | 3,8700 | 0,00% | 3,8700 | 4,0000 | 3,8100 | 33.919 | ,00 |
| 04/11/1998 | 3,8700 | -0,26% | 3,9200 | 3,9200 | 3,7800 | 19.387 | ,00 |
| 03/11/1998 | 3,8800 | -1,77% | 4,0200 | 4,0300 | 3,8200 | 13.949 | ,00 |
| 02/11/1998 | 3,9500 | 1,02% | 4,0700 | 4,0900 | 3,9400 | 50.371 | ,00 |
| 30/10/1998 | 3,9100 | 1,56% | 3,8500 | 4,0100 | 3,8500 | 22.145 | ,00 |
| 29/10/1998 | 3,8500 | -4,70% | 3,8600 | 4,0900 | 3,8100 | 24.344 | ,00 |
| 27/10/1998 | 4,0400 | -0,49% | 3,9500 | 4,0900 | 3,9500 | 18.567 | ,00 |
| 26/10/1998 | 4,0600 | 2,78% | 4,1100 | 4,1900 | 4,0400 | 36.078 | ,00 |
| 23/10/1998 | 3,9500 | 7,92% | 3,6600 | 3,9500 | 3,6600 | 76.857 | ,00 |
| 22/10/1998 | 3,6600 | 3,10% | 3,5700 | 3,7900 | 3,4900 | 41.755 | ,00 |
| 21/10/1998 | 3,5500 | -1,11% | 3,5700 | 3,6600 | 3,5500 | 15.828 | ,00 |
| 20/10/1998 | 3,5900 | 0,00% | 3,6400 | 3,6600 | 3,5300 | 20.466 | ,00 |
| 19/10/1998 | 3,5900 | -5,28% | 3,7800 | 3,7800 | 3,5100 | 17.048 | ,00 |
| 16/10/1998 | 3,7900 | 4,41% | 3,6300 | 3,8200 | 3,6300 | 36.498 | ,00 |
| 15/10/1998 | 3,6300 | 1,68% | 3,6400 | 3,6900 | 3,5100 | 12.390 | ,00 |
| 14/10/1998 | 3,5700 | 2,59% | 3,4200 | 3,5700 | 3,4200 | 8.572 | ,00 |
| 13/10/1998 | 3,4800 | 2,65% | 3,4100 | 3,4900 | 3,3800 | 7.753 | ,00 |
| 12/10/1998 | 3,3900 | -6,35% | 3,5100 | 3,5100 | 3,3800 | 13.250 | ,00 |
| 09/10/1998 | 3,6200 | -1,09% | 3,5900 | 3,6600 | 3,3700 | 26.403 | ,00 |
| 08/10/1998 | 3,6600 | -3,94% | 3,6600 | 3,7700 | 3,6000 | 7.733 | ,00 |
| 07/10/1998 | 3,8100 | 1,33% | 3,8500 | 3,9100 | 3,7500 | 20.510 | ,00 |
| 06/10/1998 | 3,7600 | -0,53% | 3,6900 | 3,7600 | 3,6300 | 8.802 | ,00 |
| 05/10/1998 | 3,7800 | 0,80% | 3,7700 | 3,8100 | 3,6600 | 8.512 | ,00 |
| 02/10/1998 | 3,7500 | -6,48% | 3,8800 | 3,8800 | 3,6900 | 23.245 | ,00 |
| 01/10/1998 | 4,0100 | -3,61% | 3,9600 | 4,0100 | 3,8800 | 6.213 | ,00 |
| 30/9/1998 | 4,1600 | 0,97% | 4,1000 | 4,1700 | 4,0700 | 7.753 | ,00 |
| 29/9/1998 | 4,1200 | -1,20% | 4,2000 | 4,2000 | 3,9000 | 9.642 | ,00 |
| 28/9/1998 | 4,1700 | 0,97% | 4,2300 | 4,2500 | 4,1000 | 10.411 | ,00 |
| 25/9/1998 | 4,1300 | -2,36% | 4,1700 | 4,1700 | 4,0400 | 8.452 | ,00 |
| 24/9/1998 | 4,2300 | 1,44% | 4,2500 | 4,3200 | 4,0700 | 5.694 | ,00 |
| 23/9/1998 | 4,1700 | 0,00% | 4,2900 | 4,2900 | 3,9500 | 16.488 | ,00 |
| 22/9/1998 | 4,1700 | 2,71% | 4,0700 | 4,2300 | 4,0700 | 4.334 | ,00 |
| 21/9/1998 | 4,0600 | -7,09% | 4,3900 | 4,3900 | 4,0600 | 13.869 | ,00 |
| 18/9/1998 | 4,3700 | -3,74% | 4,3900 | 4,5800 | 4,3200 | 34.059 | ,00 |
| 17/9/1998 | 4,5400 | 0,44% | 4,5700 | 4,8300 | 4,5400 | 30.561 | ,00 |
| 16/9/1998 | 4,5200 | 3,91% | 4,4100 | 4,5300 | 4,3900 | 7.283 | ,00 |
| 15/9/1998 | 4,3500 | 1,40% | 4,3200 | 4,5400 | 4,2900 | 40.606 | ,00 |
| 14/9/1998 | 4,2900 | 5,41% | 4,1700 | 4,3300 | 4,1000 | 22.585 | ,00 |
| 11/9/1998 | 4,0700 | 0,00% | 4,0600 | 4,0700 | 3,9100 | 15.768 | ,00 |
| 10/9/1998 | 4,0700 | 3,04% | 3,9000 | 4,1300 | 3,9000 | 44.124 | ,00 |
| 09/9/1998 | 3,9500 | 0,00% | 4,0000 | 4,0900 | 3,8100 | 30.761 | ,00 |
| 08/9/1998 | 3,9500 | -1,25% | 3,9500 | 4,0100 | 3,7000 | 13.729 | ,00 |
| 07/9/1998 | 4,0000 | 2,56% | 4,0000 | 4,0000 | 3,9400 | 15.648 | ,00 |
| 04/9/1998 | 3,9000 | -4,65% | 4,0900 | 4,0900 | 3,7700 | 34.779 | ,00 |
| 03/9/1998 | 4,0900 | -3,31% | 4,2400 | 4,3800 | 4,0300 | 10.651 | ,00 |
| 02/9/1998 | 4,2300 | 3,17% | 4,2900 | 4,3500 | 4,1100 | 36.957 | ,00 |
| 01/9/1998 | 4,1000 | -3,53% | 3,9100 | 4,1000 | 3,9100 | 13.609 | ,00 |
| 31/8/1998 | 4,2500 | 7,87% | 3,9300 | 4,2600 | 3,9300 | 16.748 | ,00 |
| 28/8/1998 | 3,9400 | -7,73% | 4,0900 | 4,0900 | 3,9300 | 13.629 | ,00 |
| 27/8/1998 | 4,2700 | -7,97% | 4,4000 | 4,6900 | 4,2700 | 19.946 | ,00 |
| 26/8/1998 | 4,6400 | 4,74% | 4,4000 | 4,6500 | 4,4000 | 25.583 | ,00 |
| 25/8/1998 | 4,4300 | -6,34% | 4,3600 | 4,6700 | 4,3600 | 14.589 | ,00 |
| 24/8/1998 | 4,7300 | -1,25% | 4,7000 | 4,7600 | 4,6700 | 16.008 | ,00 |
| 21/8/1998 | 4,7900 | -0,83% | 4,8300 | 4,8500 | 4,6900 | 27.382 | ,00 |
| 20/8/1998 | 4,8300 | -4,36% | 4,9800 | 5,0000 | 4,8300 | 41.615 | ,00 |
| 19/8/1998 | 5,0500 | -1,56% | 5,1300 | 5,1400 | 4,9800 | 84.903 | ,00 |
| 18/8/1998 | 5,1300 | -4,82% | 5,2900 | 5,2900 | 5,0500 | 51.492 | ,00 |
| 17/8/1998 | 5,3900 | -1,82% | 5,3500 | 5,4200 | 5,2700 | 5.632 | ,00 |
| 14/8/1998 | 5,4900 | 0,00% | 5,2700 | 5,4900 | 5,2700 | 7.433 | ,00 |
| 13/8/1998 | 5,4900 | -4,85% | 5,7600 | 5,7600 | 5,4900 | 5.074 | ,00 |
| 12/8/1998 | 5,7700 | 1,41% | 5,6000 | 5,7900 | 5,5600 | 6.693 | ,00 |
| 11/8/1998 | 5,6900 | -5,17% | 5,7300 | 5,9400 | 5,6400 | 5.014 | ,00 |
| 10/8/1998 | 6,0000 | 0,33% | 5,9800 | 6,0100 | 5,7500 | 14.549 | ,00 |
| 07/8/1998 | 5,9800 | 4,55% | 6,0700 | 6,0800 | 5,8100 | 7.733 | ,00 |
| 06/8/1998 | 5,7200 | 0,35% | 5,8600 | 5,9900 | 5,5800 | 14.619 | ,00 |
| 05/8/1998 | 5,7000 | -1,04% | 5,5100 | 5,7200 | 5,5000 | 13.550 | ,00 |
| 04/8/1998 | 5,7600 | 1,59% | 5,5800 | 5,7600 | 5,5800 | 12.010 | ,00 |
| 03/8/1998 | 5,6700 | 1,07% | 5,1700 | 5,7100 | 5,1700 | 15.229 | ,00 |
| 31/7/1998 | 5,6100 | 0,72% | 5,5800 | 5,6100 | 5,4900 | 3.335 | ,00 |
| 30/7/1998 | 5,5700 | 2,20% | 5,4200 | 5,5700 | 5,4200 | 11.351 | ,00 |
| 29/7/1998 | 5,4500 | -0,73% | 5,4400 | 5,4500 | 5,4200 | 5.893 | ,00 |
| 28/7/1998 | 5,4900 | 0,18% | 5,4200 | 5,4900 | 5,3500 | 4.916 | ,00 |
| 27/7/1998 | 5,4800 | 1,11% | 5,4200 | 5,4900 | 5,2700 | 7.673 | ,00 |
| 24/7/1998 | 5,4200 | -3,39% | 5,5700 | 5,5700 | 5,2500 | 4.504 | ,00 |
| 23/7/1998 | 5,6100 | -1,92% | 5,7200 | 5,7200 | 5,5700 | 7.173 | ,00 |
| 22/7/1998 | 5,7200 | -1,21% | 5,7500 | 5,7500 | 5,5600 | 7.273 | ,00 |
| 21/7/1998 | 5,7900 | 0,00% | 5,7800 | 5,7900 | 5,6300 | 6.553 | ,00 |
| 20/7/1998 | 5,7900 | 0,00% | 5,5700 | 5,8300 | 5,5600 | 17.627 | ,00 |
| 17/7/1998 | 5,7900 | 1,05% | 5,6400 | 5,8400 | 5,6100 | 25.533 | ,00 |
| 16/7/1998 | 5,7300 | -1,88% | 5,8400 | 5,8400 | 5,5400 | 16.588 | ,00 |
| 15/7/1998 | 5,8400 | -2,67% | 5,8400 | 5,8400 | 5,7500 | 13.290 | ,00 |
| 14/7/1998 | 6,0000 | -0,50% | 5,8200 | 6,1600 | 5,7200 | 16.768 | ,00 |
| 13/7/1998 | 6,0300 | 1,86% | 5,9200 | 6,0700 | 5,5300 | 38.657 | ,00 |
| 10/7/1998 | 5,9200 | -1,82% | 5,6700 | 6,0100 | 5,5500 | 46.433 | ,00 |
| 09/7/1998 | 6,0300 | 8,06% | 5,5700 | 6,0300 | 5,1400 | 135.667 | ,00 |
| 08/7/1998 | 5,5800 | -6,53% | 5,8600 | 6,0700 | 5,5800 | 11.591 | ,00 |
| 07/7/1998 | 5,9700 | -0,67% | 5,8600 | 6,0000 | 5,6000 | 10.465 | ,00 |
| 06/7/1998 | 6,0100 | 2,56% | 6,3100 | 6,3100 | 5,8600 | 9.112 | ,00 |
| 03/7/1998 | 5,8600 | 5,21% | 5,3800 | 5,8600 | 5,3800 | 18.707 | ,00 |
| 02/7/1998 | 5,5700 | -2,45% | 5,4500 | 5,6400 | 5,3900 | 4.794 | ,00 |
| 01/7/1998 | 5,7100 | 0,00% | 5,7100 | 5,7100 | 5,3500 | 1.296 | ,00 |
| 30/6/1998 | 5,7100 | -0,17% | 5,6400 | 5,7100 | 5,4900 | 1.896 | ,00 |
| 29/6/1998 | 5,7200 | 0,00% | 5,7100 | 5,7200 | 5,7100 | 996 | ,00 |
| 26/6/1998 | 5,7200 | 4,95% | 5,6100 | 5,7500 | 5,3800 | 5.054 | ,00 |
| 25/6/1998 | 5,4500 | -6,68% | 5,4700 | 5,8600 | 5,4500 | 14.329 | ,00 |
| 24/6/1998 | 5,8400 | -1,85% | 5,6000 | 5,9400 | 5,5700 | 13.769 | ,00 |
| 23/6/1998 | 5,9500 | -1,00% | 6,0100 | 6,0100 | 5,7900 | 5.434 | ,00 |
| 22/6/1998 | 6,0100 | -2,28% | 5,9400 | 6,1700 | 5,9400 | 5.264 | ,00 |
| 19/6/1998 | 6,1500 | -1,60% | 6,1600 | 6,2500 | 5,8800 | 5.634 | ,00 |
| 18/6/1998 | 6,2500 | 0,48% | 6,2300 | 6,2500 | 6,0100 | 5.943 | ,00 |
| 17/6/1998 | 6,2200 | 0,97% | 6,1600 | 6,2200 | 6,1200 | 11.101 | ,00 |
| 16/6/1998 | 6,1600 | 2,67% | 6,2300 | 6,2300 | 5,8900 | 3.155 | ,00 |
| 15/6/1998 | 6,0000 | -3,69% | 6,2300 | 6,2300 | 5,7300 | 3.944 | ,00 |
| 12/6/1998 | 6,2300 | -3,41% | 6,3100 | 6,3100 | 6,0800 | 5.334 | ,00 |
| 11/6/1998 | 6,4500 | -0,31% | 6,0100 | 6,4500 | 6,0100 | 3.515 | ,00 |
| 10/6/1998 | 6,4700 | 1,41% | 6,3800 | 6,5800 | 6,3800 | 10.891 | ,00 |
| 09/6/1998 | 6,3800 | 2,41% | 6,2300 | 6,3800 | 6,2300 | 13.450 | ,00 |
| 05/6/1998 | 6,2300 | 4,71% | 6,2600 | 6,2600 | 5,9600 | 7.633 | ,00 |
| 04/6/1998 | 5,9500 | -1,49% | 6,2900 | 6,3100 | 5,9500 | 2.455 | ,00 |
| 03/6/1998 | 6,0400 | 1,85% | 6,2000 | 6,2000 | 5,9800 | 8.868 | ,00 |
| 02/6/1998 | 5,9300 | 2,77% | 6,2100 | 6,2200 | 5,8600 | 12.240 | ,00 |
| 01/6/1998 | 5,7700 | 8,05% | 5,7700 | 5,7700 | 5,5700 | 36.054 | ,00 |
| 29/5/1998 | 5,3400 | 8,10% | 5,0400 | 5,3400 | 4,9200 | 11.117 | ,00 |
| 28/5/1998 | 4,9400 | 2,70% | 4,8700 | 4,9400 | 4,8000 | 6.369 | ,00 |
| 27/5/1998 | 4,8100 | 2,12% | 4,4800 | 4,9100 | 4,4800 | 2.245 | ,00 |
| 26/5/1998 | 4,7100 | -4,27% | 4,9200 | 4,9200 | 4,6900 | 2.995 | ,00 |
| 25/5/1998 | 4,9200 | 0,20% | 4,8100 | 4,9200 | 4,8100 | 10.991 | ,00 |
| 22/5/1998 | 4,9100 | -0,20% | 4,9200 | 4,9200 | 4,8100 | 9.717 | ,00 |
| 21/5/1998 | 4,9200 | 0,00% | 4,9000 | 4,9200 | 4,8200 | 10.741 | ,00 |
| 20/5/1998 | 4,9200 | 0,41% | 4,8100 | 4,9200 | 4,8100 | 2.895 | ,00 |
| 19/5/1998 | 4,9000 | 0,00% | 4,6900 | 4,9000 | 4,6900 | 7.443 | ,00 |
| 18/5/1998 | 4,9000 | 1,03% | 4,6900 | 4,9000 | 4,5700 | 3.295 | ,00 |
| 15/5/1998 | 4,8500 | -0,41% | 4,6900 | 4,8500 | 4,6400 | 6.893 | ,00 |
| 14/5/1998 | 4,8700 | -0,61% | 4,7500 | 4,8700 | 4,6400 | 2.521 | ,00 |
| 13/5/1998 | 4,9000 | -0,41% | 4,9200 | 4,9200 | 4,5500 | 6.469 | ,00 |
| 12/5/1998 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,6100 | 11.790 | ,00 |
| 11/5/1998 | 4,9200 | 2,29% | 4,9200 | 5,0300 | 4,9200 | 2.821 | ,00 |
| 08/5/1998 | 4,8100 | -5,31% | 5,0400 | 5,0700 | 4,7200 | 11.617 | ,00 |
| 07/5/1998 | 5,0800 | 6,95% | 4,8000 | 5,0800 | 4,5700 | 10.867 | ,00 |
| 06/5/1998 | 4,7500 | -1,04% | 4,4600 | 4,7500 | 4,4600 | 9.242 | ,00 |
| 05/5/1998 | 4,8000 | -3,42% | 4,8700 | 4,9600 | 4,5700 | 17.913 | ,00 |
| 04/5/1998 | 4,9700 | -1,39% | 4,9800 | 5,0400 | 4,7100 | 5.270 | ,00 |
| 30/4/1998 | 5,0400 | 0,20% | 5,1600 | 5,1600 | 4,8700 | 4.970 | ,00 |
| 29/4/1998 | 5,0300 | -0,20% | 5,2200 | 5,2200 | 4,8100 | 4.044 | ,00 |
| 28/4/1998 | 5,0400 | 1,61% | 4,9000 | 5,0900 | 4,6900 | 9.068 | ,00 |
| 27/4/1998 | 4,9600 | -7,46% | 4,9300 | 4,9600 | 4,9300 | 13.116 | ,00 |
| 24/4/1998 | 5,3600 | 3,88% | 5,1600 | 5,3600 | 4,7500 | 18.063 | ,00 |
| 23/4/1998 | 5,1600 | -4,09% | 5,3800 | 5,3800 | 5,1500 | 15.239 | ,00 |
| 22/4/1998 | 5,3800 | -4,27% | 5,5700 | 5,6200 | 5,1700 | 3.545 | ,00 |
| 21/4/1998 | 5,6200 | 7,05% | 5,4500 | 5,6600 | 5,4500 | 10.417 | ,00 |
| 16/4/1998 | 5,2500 | 0,57% | 4,9900 | 5,2500 | 4,9200 | 11.766 | ,00 |
| 15/4/1998 | 5,2200 | 4,82% | 4,8100 | 5,2200 | 4,8000 | 20.912 | ,00 |
| 14/4/1998 | 4,9800 | 6,41% | 4,6900 | 5,0500 | 4,6900 | 9.218 | ,00 |
| 13/4/1998 | 4,6800 | 7,83% | 4,6700 | 4,6800 | 4,5100 | 23.211 | ,00 |
| 10/4/1998 | 4,3400 | 5,85% | 4,0400 | 4,3400 | 4,0400 | 22.761 | ,00 |
| 09/4/1998 | 4,1000 | 3,27% | 4,0100 | 4,1000 | 3,9700 | 18.137 | ,00 |
| 08/4/1998 | 3,9700 | 2,85% | 3,9300 | 3,9700 | 3,8700 | 32.306 | ,00 |
| 07/4/1998 | 3,8600 | -0,26% | 3,8700 | 3,9700 | 3,7500 | 21.861 | ,00 |
| 06/4/1998 | 3,8700 | -1,78% | 3,8600 | 3,8700 | 3,6900 | 17.014 | ,00 |
| 03/4/1998 | 3,9400 | -1,25% | 4,0500 | 4,0500 | 3,9300 | 3.021 | ,00 |
| 02/4/1998 | 3,9900 | 0,25% | 4,0400 | 4,0400 | 3,7400 | 11.617 | ,00 |
| 01/4/1998 | 3,9800 | -2,45% | 4,0100 | 4,1000 | 3,9100 | 13.316 | ,00 |
| 31/3/1998 | 4,0800 | -0,49% | 4,0400 | 4,1600 | 3,8300 | 21.312 | ,00 |
| 30/3/1998 | 4,1000 | -1,44% | 3,9300 | 4,1100 | 3,9300 | 6.543 | ,00 |
| 27/3/1998 | 4,1600 | 0,00% | 4,3300 | 4,4500 | 4,1600 | 21.212 | ,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.% |
|---|