| 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
ΒΙΣ Α.Ε. (ΒΙΣ)
0,1440 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/8/2000 | 14,9700 | -0,27% | 16,0800 | 16,0800 | 13,7900 | 15.740 | ,00 |
| 07/8/2000 | 15,0100 | -9,85% | 16,2000 | 16,6300 | 14,6900 | 17.485 | ,00 |
| 04/8/2000 | 16,6500 | -4,42% | 17,3100 | 17,3100 | 16,4300 | 19.480 | ,00 |
| 03/8/2000 | 17,4200 | -3,86% | 18,1200 | 18,3400 | 17,3100 | 20.110 | ,00 |
| 02/8/2000 | 18,1200 | -2,00% | 18,5000 | 18,9300 | 17,7500 | 13.180 | ,00 |
| 01/8/2000 | 18,4900 | 2,95% | 17,9900 | 19,3700 | 17,9000 | 27.840 | ,00 |
| 31/7/2000 | 17,9600 | -2,23% | 18,2000 | 18,8400 | 17,6100 | 8.680 | ,00 |
| 28/7/2000 | 18,3700 | 0,38% | 18,4900 | 18,6400 | 17,9000 | 8.880 | ,00 |
| 27/7/2000 | 18,3000 | 0,49% | 19,0200 | 19,0200 | 18,2000 | 6.120 | ,00 |
| 26/7/2000 | 18,2100 | -5,40% | 19,3700 | 19,3700 | 17,9200 | 8.820 | ,00 |
| 25/7/2000 | 19,2500 | -1,89% | 19,1500 | 20,7800 | 19,1500 | 5.710 | ,00 |
| 24/7/2000 | 19,6200 | 1,76% | 19,3700 | 19,7500 | 19,3700 | 7.690 | ,00 |
| 21/7/2000 | 19,2800 | 3,94% | 19,1000 | 20,0400 | 18,8100 | 35.420 | ,00 |
| 20/7/2000 | 18,5500 | -0,75% | 18,8700 | 19,0500 | 18,3100 | 10.720 | ,00 |
| 19/7/2000 | 18,6900 | -4,89% | 19,6600 | 20,2500 | 18,6400 | 23.940 | ,00 |
| 18/7/2000 | 19,6500 | -4,89% | 20,6600 | 21,1200 | 19,3700 | 25.430 | ,00 |
| 17/7/2000 | 20,6600 | 7,83% | 19,2500 | 20,9000 | 19,2500 | 32.350 | ,00 |
| 14/7/2000 | 19,1600 | 9,93% | 17,6100 | 19,1600 | 17,6100 | 26.290 | ,00 |
| 13/7/2000 | 17,4300 | -1,69% | 17,7300 | 17,8400 | 17,1700 | 12.640 | ,00 |
| 12/7/2000 | 17,7300 | -0,23% | 18,3000 | 18,3300 | 17,3100 | 13.350 | ,00 |
| 11/7/2000 | 17,7700 | -0,17% | 17,3100 | 18,4000 | 17,3100 | 18.220 | ,00 |
| 10/7/2000 | 17,8000 | 0,11% | 18,4700 | 18,4700 | 17,1700 | 11.310 | ,00 |
| 07/7/2000 | 17,7800 | -4,46% | 17,6200 | 18,8400 | 17,6200 | 15.190 | ,00 |
| 06/7/2000 | 18,6100 | -2,16% | 19,5700 | 19,8100 | 18,5200 | 19.820 | ,00 |
| 05/7/2000 | 19,0200 | 1,82% | 18,9000 | 19,5600 | 18,2200 | 20.950 | ,00 |
| 04/7/2000 | 18,6800 | -4,01% | 19,6500 | 19,6600 | 18,5000 | 6.500 | ,00 |
| 03/7/2000 | 19,4600 | -1,77% | 18,7800 | 20,3200 | 18,7800 | 13.650 | ,00 |
| 30/6/2000 | 19,8100 | -2,80% | 20,5400 | 20,9800 | 19,6600 | 15.460 | ,00 |
| 29/6/2000 | 20,3800 | -4,68% | 20,8400 | 21,6300 | 19,9900 | 17.490 | ,00 |
| 28/6/2000 | 21,3800 | -6,10% | 23,1800 | 23,7400 | 21,3100 | 33.370 | ,00 |
| 27/6/2000 | 22,7700 | 9,68% | 20,7600 | 22,8300 | 19,9900 | 25.950 | ,00 |
| 26/6/2000 | 20,7600 | -7,61% | 22,5700 | 22,5700 | 20,6000 | 14.390 | ,00 |
| 23/6/2000 | 22,4700 | -1,66% | 22,0400 | 24,0200 | 22,0400 | 17.420 | ,00 |
| 22/6/2000 | 22,8500 | -2,81% | 23,1800 | 24,4500 | 22,5100 | 16.770 | ,00 |
| 21/6/2000 | 23,5100 | -6,78% | 26,4400 | 26,4400 | 23,0500 | 18.940 | ,00 |
| 20/6/2000 | 25,2200 | -4,03% | 26,4100 | 26,4100 | 25,0900 | 11.550 | ,00 |
| 16/6/2000 | 26,2800 | -0,68% | 26,4600 | 27,1000 | 25,5300 | 14.590 | ,00 |
| 15/6/2000 | 26,4600 | 1,57% | 26,6800 | 27,4400 | 26,2100 | 29.470 | ,00 |
| 14/6/2000 | 26,0500 | 3,21% | 25,4700 | 26,3800 | 24,9400 | 15.145 | ,00 |
| 13/6/2000 | 25,2400 | -2,92% | 24,7200 | 26,2700 | 24,7100 | 22.195 | ,00 |
| 12/6/2000 | 26,0000 | -3,38% | 26,9100 | 28,3200 | 25,8300 | 14.081 | ,00 |
| 09/6/2000 | 26,9100 | -1,28% | 27,5900 | 28,1400 | 26,5400 | 29.222 | ,00 |
| 08/6/2000 | 27,2600 | 7,28% | 24,9400 | 27,8700 | 24,2100 | 59.025 | ,00 |
| 07/6/2000 | 25,4100 | -6,34% | 26,9400 | 27,8500 | 25,2400 | 21.860 | ,00 |
| 06/6/2000 | 27,1300 | -5,37% | 28,1900 | 29,2600 | 26,5000 | 29.180 | ,00 |
| 05/6/2000 | 28,6700 | -3,50% | 29,7100 | 30,6700 | 28,1700 | 31.770 | ,00 |
| 02/6/2000 | 29,7100 | -1,82% | 30,5200 | 31,3700 | 29,3500 | 50.860 | ,00 |
| 01/6/2000 | 30,2600 | 3,28% | 29,0500 | 32,2200 | 28,2300 | 162.987 | ,00 |
| 31/5/2000 | 29,3000 | -2,50% | 33,0400 | 33,0400 | 28,5000 | 164.063 | ,00 |
| 30/5/2000 | 30,0500 | 9,99% | 30,0500 | 30,0500 | 30,0500 | 19.303 | ,00 |
| 29/5/2000 | 27,3200 | 9,98% | 26,3800 | 27,3200 | 26,3800 | 14.580 | ,00 |
| 26/5/2000 | 24,8400 | 4,06% | 23,9200 | 25,0800 | 23,7700 | 35.180 | ,00 |
| 25/5/2000 | 23,8700 | 3,02% | 23,7700 | 24,3900 | 21,8600 | 23.640 | ,00 |
| 24/5/2000 | 23,1700 | -5,97% | 25,3900 | 25,3900 | 22,3200 | 22.680 | ,00 |
| 23/5/2000 | 24,6400 | -3,67% | 25,5800 | 25,8300 | 24,3600 | 21.810 | ,00 |
| 22/5/2000 | 25,5800 | -5,05% | 27,2900 | 28,1700 | 24,8000 | 40.800 | ,00 |
| 19/5/2000 | 26,9400 | 2,90% | 27,4700 | 27,7600 | 26,2700 | 39.800 | ,00 |
| 18/5/2000 | 26,1800 | 5,18% | 25,3900 | 27,0000 | 25,2400 | 40.660 | ,00 |
| 17/5/2000 | 24,8900 | 5,15% | 23,6700 | 25,5200 | 22,9200 | 49.890 | ,00 |
| 16/5/2000 | 23,6700 | -5,09% | 26,8200 | 26,9100 | 22,8000 | 96.600 | ,00 |
| 15/5/2000 | 24,9400 | 9,92% | 24,9400 | 24,9400 | 24,9400 | 21.130 | ,00 |
| 12/5/2000 | 22,6900 | 9,99% | 22,6600 | 22,6900 | 22,6600 | 30.300 | ,00 |
| 11/5/2000 | 20,6300 | 9,91% | 20,2200 | 20,6300 | 19,2200 | 44.350 | ,00 |
| 10/5/2000 | 18,7700 | 1,51% | 18,2000 | 18,9300 | 17,6100 | 18.370 | ,00 |
| 09/5/2000 | 18,4900 | -0,22% | 18,6400 | 19,0200 | 17,4600 | 32.330 | ,00 |
| 08/5/2000 | 18,5300 | 6,74% | 18,1500 | 19,0200 | 17,9000 | 65.130 | ,00 |
| 05/5/2000 | 17,3600 | 5,08% | 16,2900 | 17,4300 | 16,2900 | 45.390 | ,00 |
| 04/5/2000 | 16,5200 | -1,43% | 16,7300 | 16,9900 | 16,1400 | 13.340 | ,00 |
| 03/5/2000 | 16,7600 | 1,70% | 16,5500 | 17,5500 | 15,8900 | 65.880 | ,00 |
| 02/5/2000 | 16,4800 | 1,10% | 16,9300 | 16,9300 | 15,7000 | 9.980 | ,00 |
| 27/4/2000 | 16,3000 | 2,77% | 16,1100 | 16,4900 | 14,9700 | 22.970 | ,00 |
| 26/4/2000 | 15,8600 | -6,76% | 17,1200 | 17,3100 | 15,3500 | 31.210 | ,00 |
| 25/4/2000 | 17,0100 | -2,35% | 17,4200 | 18,2200 | 16,4900 | 60.530 | ,00 |
| 24/4/2000 | 17,4200 | 9,15% | 15,9900 | 17,5500 | 15,7600 | 73.670 | ,00 |
| 21/4/2000 | 15,9600 | 2,05% | 15,2900 | 16,1100 | 15,2900 | 17.300 | ,00 |
| 20/4/2000 | 15,6400 | -0,13% | 15,5500 | 16,3200 | 15,5200 | 24.400 | ,00 |
| 19/4/2000 | 15,6600 | 3,43% | 15,3800 | 16,3800 | 13,7900 | 35.250 | ,00 |
| 18/4/2000 | 15,1400 | -7,57% | 17,5800 | 17,6500 | 14,7500 | 52.800 | ,00 |
| 17/4/2000 | 16,3800 | -10,00% | 16,3800 | 17,5800 | 16,3800 | 22.690 | ,00 |
| 14/4/2000 | 18,2000 | -9,59% | 19,6800 | 20,1000 | 18,1200 | 34.820 | ,00 |
| 13/4/2000 | 20,1300 | -4,91% | 21,8200 | 21,8200 | 19,6800 | 21.350 | ,00 |
| 12/4/2000 | 21,1700 | 5,06% | 19,9900 | 21,4800 | 19,8400 | 33.030 | ,00 |
| 11/4/2000 | 20,1500 | -2,52% | 21,0700 | 21,0700 | 19,9600 | 6.370 | ,00 |
| 10/4/2000 | 20,6700 | -4,83% | 23,0100 | 23,0100 | 20,3400 | 31.610 | ,00 |
| 07/4/2000 | 21,7200 | 6,73% | 21,1300 | 22,0100 | 20,4800 | 37.480 | ,00 |
| 06/4/2000 | 20,3500 | -0,78% | 20,5300 | 20,5300 | 20,1000 | 11.950 | ,00 |
| 05/4/2000 | 20,5100 | -0,10% | 20,5300 | 21,4800 | 19,6900 | 23.281 | ,00 |
| 04/4/2000 | 20,5300 | -6,08% | 21,8600 | 21,8600 | 19,9600 | 62.100 | ,00 |
| 03/4/2000 | 21,8600 | -0,86% | 22,8300 | 22,8300 | 21,1300 | 9.890 | ,00 |
| 31/3/2000 | 22,0500 | -0,50% | 21,0700 | 22,3900 | 21,0700 | 24.680 | ,00 |
| 30/3/2000 | 22,1600 | 5,78% | 22,3300 | 22,9500 | 21,2800 | 29.450 | ,00 |
| 29/3/2000 | 20,9500 | 9,92% | 17,9600 | 20,9500 | 17,9600 | 18.310 | ,00 |
| 28/3/2000 | 19,0600 | -9,97% | 19,6600 | 19,8400 | 19,0600 | 26.635 | ,00 |
| 27/3/2000 | 21,1700 | -9,76% | 23,4600 | 24,2100 | 21,1300 | 12.125 | ,00 |
| 24/3/2000 | 23,4600 | -2,05% | 23,9500 | 25,0900 | 23,3300 | 18.980 | ,00 |
| 23/3/2000 | 23,9500 | -5,93% | 24,8000 | 25,3900 | 23,8000 | 14.300 | ,00 |
| 22/3/2000 | 25,4600 | -8,05% | 27,0300 | 27,5900 | 24,9300 | 34.310 | ,00 |
| 21/3/2000 | 27,6900 | -7,67% | 31,0800 | 31,0800 | 27,0000 | 26.285 | ,00 |
| 20/3/2000 | 29,9900 | 8,19% | 28,6400 | 30,3400 | 26,5900 | 35.210 | ,00 |
| 17/3/2000 | 27,7200 | 9,57% | 27,8200 | 27,8200 | 25,8300 | 33.210 | ,00 |
| 16/3/2000 | 25,3000 | 9,95% | 23,4800 | 25,3000 | 23,4800 | 15.600 | ,00 |
| 15/3/2000 | 23,0100 | -7,14% | 22,3300 | 26,1200 | 22,3200 | 54.200 | ,00 |
| 14/3/2000 | 24,7800 | -9,99% | 26,5900 | 26,5900 | 24,7800 | 18.213 | ,00 |
| 10/3/2000 | 27,5300 | -5,62% | 29,2000 | 29,3500 | 26,2700 | 33.330 | ,00 |
| 09/3/2000 | 29,1700 | -5,87% | 32,7800 | 32,7800 | 28,0300 | 18.949 | ,00 |
| 08/3/2000 | 30,9900 | -5,00% | 29,3900 | 32,2500 | 29,3600 | 45.530 | ,00 |
| 07/3/2000 | 32,6200 | -9,84% | 33,9400 | 35,8000 | 32,5800 | 30.140 | ,00 |
| 06/3/2000 | 36,1800 | -3,39% | 38,7400 | 38,8600 | 35,7700 | 24.340 | ,00 |
| 03/3/2000 | 37,4500 | -0,53% | 38,0000 | 39,8800 | 36,6800 | 47.103 | ,00 |
| 02/3/2000 | 37,6500 | 9,99% | 36,2700 | 37,6500 | 36,1100 | 55.960 | ,00 |
| 01/3/2000 | 34,2300 | 9,99% | 31,1200 | 34,2300 | 31,1200 | 39.373 | ,00 |
| 29/2/2000 | 31,1200 | 4,75% | 28,4700 | 32,2800 | 26,7500 | 86.605 | ,00 |
| 28/2/2000 | 29,7100 | -9,97% | 33,0000 | 33,0000 | 29,7100 | 32.910 | ,00 |
| 25/2/2000 | 33,0000 | -4,65% | 34,6100 | 35,5100 | 31,7200 | 30.435 | ,00 |
| 24/2/2000 | 34,6100 | -1,31% | 35,0700 | 37,2400 | 34,1900 | 22.751 | ,00 |
| 23/2/2000 | 35,0700 | -5,40% | 33,7800 | 37,5600 | 33,7800 | 28.030 | ,00 |
| 22/2/2000 | 37,0700 | -9,23% | 40,7900 | 40,7900 | 36,7700 | 21.776 | ,00 |
| 21/2/2000 | 40,8400 | -4,02% | 42,5500 | 42,6100 | 40,2300 | 6.730 | ,00 |
| 18/2/2000 | 42,5500 | 2,46% | 43,1400 | 44,0200 | 42,3800 | 13.150 | ,00 |
| 17/2/2000 | 41,5300 | -0,48% | 42,4800 | 45,7500 | 39,5300 | 131.920 | ,00 |
| 16/2/2000 | 41,7300 | -5,76% | 44,0200 | 44,3700 | 41,4100 | 15.330 | ,00 |
| 15/2/2000 | 44,2800 | -2,60% | 44,9000 | 46,3700 | 44,0200 | 14.810 | ,00 |
| 14/2/2000 | 45,4600 | -3,54% | 47,2500 | 47,2500 | 45,2500 | 9.122 | ,00 |
| 11/2/2000 | 47,1300 | -1,94% | 49,3000 | 49,3000 | 45,6900 | 9.490 | ,00 |
| 10/2/2000 | 48,0600 | -0,74% | 49,3000 | 49,8900 | 47,4000 | 13.930 | ,00 |
| 09/2/2000 | 48,4200 | 1,74% | 48,2800 | 51,3300 | 47,8400 | 26.160 | ,00 |
| 08/2/2000 | 47,5900 | -5,14% | 48,5700 | 49,8900 | 46,9600 | 21.610 | ,00 |
| 07/2/2000 | 50,1700 | -1,47% | 52,8000 | 52,8000 | 49,0400 | 23.690 | ,00 |
| 04/2/2000 | 50,9200 | -0,39% | 51,1200 | 53,9700 | 48,7200 | 37.569 | ,00 |
| 03/2/2000 | 51,1200 | 5,10% | 48,7200 | 52,3800 | 48,7200 | 42.130 | ,00 |
| 02/2/2000 | 48,6400 | 7,97% | 45,9300 | 48,6400 | 45,9300 | 54.337 | ,00 |
| 01/2/2000 | 45,0500 | 0,99% | 45,4300 | 45,8400 | 42,0000 | 27.177 | ,00 |
| 31/1/2000 | 44,6100 | -5,09% | 47,0000 | 47,2500 | 44,0200 | 12.800 | ,00 |
| 28/1/2000 | 47,0000 | 6,07% | 46,9300 | 47,6900 | 44,9000 | 18.180 | ,00 |
| 27/1/2000 | 44,3100 | -3,32% | 45,6500 | 46,8400 | 43,7300 | 27.280 | ,00 |
| 26/1/2000 | 45,8300 | -6,51% | 49,0200 | 50,0400 | 45,1100 | 26.860 | ,00 |
| 25/1/2000 | 49,0200 | -5,09% | 48,4200 | 50,1800 | 48,0100 | 28.700 | ,00 |
| 24/1/2000 | 51,6500 | -1,24% | 52,3000 | 54,5600 | 51,4200 | 21.180 | ,00 |
| 21/1/2000 | 52,3000 | 4,06% | 51,3000 | 53,7100 | 50,2600 | 30.580 | ,00 |
| 20/1/2000 | 50,2600 | 0,28% | 50,7700 | 51,3600 | 48,8600 | 21.300 | ,00 |
| 19/1/2000 | 50,1200 | -7,24% | 49,7100 | 52,7100 | 49,7100 | 45.950 | ,00 |
| 18/1/2000 | 54,0300 | -7,09% | 58,1500 | 58,1500 | 53,5000 | 31.070 | ,00 |
| 17/1/2000 | 58,1500 | 0,64% | 60,6600 | 62,2200 | 56,3600 | 52.840 | ,00 |
| 14/1/2000 | 57,7800 | 5,15% | 57,2900 | 58,5800 | 55,2000 | 26.160 | ,00 |
| 13/1/2000 | 54,9500 | 0,42% | 55,4700 | 57,0800 | 53,1200 | 24.500 | ,00 |
| 12/1/2000 | 54,7200 | -5,62% | 55,4700 | 61,6300 | 53,3400 | 92.705 | ,00 |
| 11/1/2000 | 57,9800 | -7,98% | 62,2500 | 62,2500 | 57,9800 | 38.290 | ,00 |
| 10/1/2000 | 63,0100 | 5,92% | 64,2400 | 64,2400 | 61,6600 | 67.813 | ,00 |
| 07/1/2000 | 59,4900 | 7,65% | 59,2800 | 59,6600 | 56,3800 | 41.110 | ,00 |
| 05/1/2000 | 55,2600 | -5,26% | 53,6800 | 58,0200 | 53,6600 | 74.692 | ,00 |
| 04/1/2000 | 58,3300 | 1,13% | 62,2700 | 62,2700 | 54,2900 | 67.160 | ,00 |
| 03/1/2000 | 57,6800 | 7,99% | 57,6800 | 57,6800 | 57,6800 | 6.586 | ,00 |
| 30/12/1999 | 53,4100 | 7,99% | 53,4100 | 53,4100 | 53,4100 | 50.170 | ,00 |
| 29/12/1999 | 49,4600 | 7,97% | 49,4600 | 49,4600 | 49,4500 | 84.296 | ,00 |
| 28/12/1999 | 45,8100 | 7,99% | 45,7800 | 45,8100 | 44,8400 | 54.472 | ,00 |
| 27/12/1999 | 42,4200 | 7,99% | 36,1400 | 42,4200 | 36,1400 | 46.508 | ,00 |
| 24/12/1999 | 39,2800 | -7,99% | 39,2800 | 40,7900 | 39,2800 | 18.230 | ,00 |
| 23/12/1999 | 42,6900 | -7,40% | 46,1000 | 47,5400 | 42,4200 | 97.158 | ,00 |
| 22/12/1999 | 46,1000 | -7,93% | 46,9800 | 52,8200 | 46,0700 | 48.377 | ,00 |
| 21/12/1999 | 50,0700 | -7,98% | 50,1200 | 51,8900 | 50,0700 | 61.000 | ,00 |
| 20/12/1999 | 54,4100 | -7,98% | 55,7900 | 59,8700 | 54,4100 | 36.100 | ,00 |
| 17/12/1999 | 59,1300 | -6,07% | 60,1600 | 64,5600 | 57,9200 | 72.150 | ,00 |
| 16/12/1999 | 62,9500 | -7,98% | 68,4100 | 68,4100 | 62,9500 | 44.995 | ,00 |
| 15/12/1999 | 68,4100 | -7,39% | 73,9500 | 75,6600 | 67,9700 | 51.230 | ,00 |
| 14/12/1999 | 73,8700 | -2,02% | 74,8300 | 77,0700 | 69,5500 | 68.390 | ,00 |
| 13/12/1999 | 75,3900 | 5,68% | 74,2200 | 75,7200 | 73,0700 | 60.280 | ,00 |
| 10/12/1999 | 71,3400 | 3,84% | 67,5300 | 73,0700 | 63,6800 | 66.960 | ,00 |
| 09/12/1999 | 68,7000 | -7,69% | 72,4900 | 73,3700 | 68,5000 | 79.811 | ,00 |
| 08/12/1999 | 74,4200 | -3,73% | 77,1800 | 78,9400 | 71,1400 | 107.345 | ,00 |
| 07/12/1999 | 77,3000 | -5,86% | 82,4700 | 82,4700 | 75,7700 | 56.240 | ,00 |
| 06/12/1999 | 82,1100 | 3,44% | 81,2900 | 85,1100 | 80,8500 | 96.410 | ,00 |
| 03/12/1999 | 79,3800 | 4,04% | 77,7400 | 82,1400 | 76,4800 | 122.080 | ,00 |
| 02/12/1999 | 76,3000 | -2,52% | 81,2900 | 81,8800 | 75,3300 | 97.990 | ,00 |
| 01/12/1999 | 78,2700 | 7,97% | 74,3700 | 78,2700 | 73,2500 | 150.260 | ,00 |
| 30/11/1999 | 72,4900 | 0,61% | 74,9200 | 76,2700 | 69,9300 | 132.225 | ,00 |
| 29/11/1999 | 72,0500 | 7,96% | 69,5500 | 72,0500 | 67,5000 | 389.316 | ,00 |
| 26/11/1999 | 66,7400 | 7,99% | 66,2700 | 66,7400 | 64,2700 | 67.020 | ,00 |
| 25/11/1999 | 61,8000 | 7,99% | 61,6300 | 61,8000 | 59,2800 | 203.910 | ,00 |
| 24/11/1999 | 57,2300 | -5,33% | 59,7200 | 59,7200 | 55,6300 | 66.660 | ,00 |
| 23/11/1999 | 60,4500 | -7,21% | 61,9200 | 64,5000 | 60,1900 | 55.080 | ,00 |
| 22/11/1999 | 65,1500 | 1,83% | 65,5900 | 66,0000 | 64,1800 | 55.534 | ,00 |
| 19/11/1999 | 63,9800 | 0,93% | 64,5600 | 65,0300 | 61,8900 | 63.520 | ,00 |
| 18/11/1999 | 63,3900 | 0,99% | 67,1800 | 67,1800 | 60,1900 | 917.711 | ,00 |
| 17/11/1999 | 62,7700 | 7,96% | 56,2300 | 62,7700 | 54,5900 | 871.590 | ,00 |
| 16/11/1999 | 58,1400 | 1,73% | 57,2300 | 59,2800 | 55,7600 | 43.620 | ,00 |
| 15/11/1999 | 57,1500 | -1,89% | 58,6900 | 59,7200 | 56,2000 | 48.650 | ,00 |
| 12/11/1999 | 58,2500 | -2,13% | 59,5700 | 59,5700 | 54,9100 | 186.990 | ,00 |
| 11/11/1999 | 59,5200 | 1,41% | 59,6000 | 61,5700 | 57,5300 | 222.860 | ,00 |
| 10/11/1999 | 58,6900 | 4,67% | 57,2200 | 60,4000 | 56,0700 | 107.740 | ,00 |
| 09/11/1999 | 56,0700 | 6,15% | 55,3200 | 56,2000 | 54,5900 | 109.290 | ,00 |
| 08/11/1999 | 52,8200 | 5,87% | 50,7700 | 53,3500 | 47,6000 | 93.430 | ,00 |
| 05/11/1999 | 49,8900 | 3,70% | 49,1000 | 50,4800 | 49,1000 | 60.900 | ,00 |
| 04/11/1999 | 48,1100 | 2,58% | 47,8400 | 49,9200 | 46,6600 | 82.700 | ,00 |
| 03/11/1999 | 46,9000 | 7,99% | 43,4900 | 46,9100 | 42,2700 | 424.030 | ,00 |
| 02/11/1999 | 43,4300 | -1,34% | 44,0200 | 44,6100 | 42,8500 | 13.610 | ,00 |
| 01/11/1999 | 44,0200 | 1,36% | 44,1700 | 45,3900 | 42,5500 | 11.840 | ,00 |
| 29/10/1999 | 43,4300 | 2,07% | 45,7800 | 45,9600 | 42,8600 | 14.190 | ,00 |
| 27/10/1999 | 42,5500 | 3,28% | 44,5000 | 44,5000 | 41,7200 | 27.020 | ,00 |
| 26/10/1999 | 41,2000 | 7,99% | 38,1500 | 41,2000 | 36,7400 | 20.620 | ,00 |
| 25/10/1999 | 38,1500 | -3,71% | 37,0200 | 38,7400 | 37,0200 | 20.920 | ,00 |
| 22/10/1999 | 39,6200 | -6,22% | 41,0700 | 41,6700 | 38,8700 | 14.520 | ,00 |
| 21/10/1999 | 42,2500 | -3,21% | 44,5200 | 44,5200 | 40,8500 | 9.070 | ,00 |
| 20/10/1999 | 43,6500 | 7,94% | 43,6700 | 43,6700 | 42,2600 | 20.070 | ,00 |
| 19/10/1999 | 40,4400 | -2,51% | 42,4400 | 42,7100 | 38,3000 | 21.020 | ,00 |
| 18/10/1999 | 41,4800 | -8,01% | 41,5300 | 41,6700 | 41,4800 | 18.010 | ,00 |
| 15/10/1999 | 45,0900 | -6,20% | 48,5300 | 48,5400 | 45,0900 | 23.640 | ,00 |
| 14/10/1999 | 48,0700 | -3,94% | 50,1800 | 50,1800 | 46,4300 | 18.110 | ,00 |
| 13/10/1999 | 50,0400 | 1,85% | 49,2100 | 50,1800 | 47,6900 | 29.190 | ,00 |
| 12/10/1999 | 49,1300 | -0,34% | 47,2500 | 49,8900 | 47,2500 | 29.080 | ,00 |
| 11/10/1999 | 49,3000 | 1,50% | 49,4500 | 50,1800 | 48,7200 | 38.580 | ,00 |
| 08/10/1999 | 48,5700 | -4,33% | 46,9700 | 50,4500 | 46,9700 | 57.440 | ,00 |
| 07/10/1999 | 50,7700 | -6,74% | 51,8300 | 55,1400 | 50,1800 | 34.160 | ,00 |
| 06/10/1999 | 54,4400 | 1,04% | 55,4100 | 57,2300 | 54,4400 | 34.160 | ,00 |
| 05/10/1999 | 53,8800 | 8,00% | 51,2700 | 53,8800 | 51,0600 | 50.250 | ,00 |
| 04/10/1999 | 49,8900 | 1,48% | 49,2700 | 51,3600 | 47,2500 | 39.430 | ,00 |
| 01/10/1999 | 49,1600 | 3,47% | 44,0200 | 49,5700 | 44,0200 | 106.540 | ,00 |
| 30/9/1999 | 47,5100 | 0,00% | 48,3300 | 49,7300 | 46,6600 | 51.660 | ,00 |
| 29/9/1999 | 47,5100 | 5,84% | 46,4900 | 48,0300 | 44,9600 | 90.640 | ,00 |
| 28/9/1999 | 44,8900 | 5,15% | 39,2800 | 45,9000 | 39,2800 | 65.550 | ,00 |
| 27/9/1999 | 42,6900 | -8,00% | 43,4500 | 46,9300 | 42,6900 | 54.900 | ,00 |
| 24/9/1999 | 46,4000 | -7,97% | 50,4200 | 50,4200 | 46,3900 | 70.120 | ,00 |
| 23/9/1999 | 50,4200 | 5,55% | 51,5800 | 51,5800 | 43,9500 | 136.410 | ,00 |
| 22/9/1999 | 47,7700 | 8,00% | 47,7700 | 47,7700 | 47,7700 | 31.040 | ,00 |
| 21/9/1999 | 44,2300 | 7,98% | 44,2300 | 44,2300 | 38,4400 | 193.810 | ,00 |
| 20/9/1999 | 40,9600 | 7,99% | 40,9600 | 40,9600 | 40,9600 | 17.910 | ,00 |
| 17/9/1999 | 37,9300 | 8,00% | 37,9300 | 37,9300 | 37,9300 | 7.680 | ,00 |
| 16/9/1999 | 35,1200 | 8,00% | 35,1200 | 35,1200 | 35,1200 | 17.330 | ,00 |
| 15/9/1999 | 32,5200 | 8,00% | 32,5200 | 32,5200 | 32,5200 | 25.710 | ,00 |
| 14/9/1999 | 30,1100 | 8,00% | 27,8800 | 30,1100 | 27,7200 | 93.790 | ,00 |
| 13/9/1999 | 27,8800 | 6,25% | 26,3800 | 27,8800 | 25,5900 | 65.620 | ,00 |
| 10/9/1999 | 26,2400 | 1,71% | 23,7400 | 26,2400 | 23,7400 | 31.290 | ,00 |
| 07/9/1999 | 25,8000 | -3,41% | 26,7100 | 26,7100 | 24,5700 | 25.860 | ,00 |
| 06/9/1999 | 26,7100 | 3,41% | 26,4100 | 27,2900 | 26,1300 | 38.380 | ,00 |
| 03/9/1999 | 25,8300 | -2,75% | 26,1200 | 26,2900 | 25,2400 | 22.680 | ,00 |
| 02/9/1999 | 26,5600 | -3,73% | 25,4000 | 27,0000 | 25,4000 | 35.650 | ,00 |
| 01/9/1999 | 27,5900 | -0,93% | 27,8800 | 27,8800 | 26,4700 | 22.670 | ,00 |
| 31/8/1999 | 27,8500 | 2,35% | 27,2100 | 27,8500 | 26,7100 | 35.610 | ,00 |
| 30/8/1999 | 27,2100 | 7,98% | 26,9800 | 27,2100 | 25,8500 | 64.630 | ,00 |
| 27/8/1999 | 25,2000 | 8,02% | 24,3000 | 25,2000 | 24,2100 | 32.050 | ,00 |
| 26/8/1999 | 23,3300 | 3,92% | 21,6000 | 23,4800 | 21,6000 | 43.300 | ,00 |
| 25/8/1999 | 22,4500 | -0,27% | 22,0100 | 23,4800 | 21,0300 | 57.140 | ,00 |
| 24/8/1999 | 22,5100 | -4,70% | 23,6200 | 23,6200 | 22,1300 | 41.890 | ,00 |
| 23/8/1999 | 23,6200 | -1,79% | 24,3600 | 24,3600 | 22,1300 | 35.240 | ,00 |
| 20/8/1999 | 24,0500 | 1,18% | 24,1500 | 24,3000 | 23,7700 | 42.160 | ,00 |
| 19/8/1999 | 23,7700 | 1,06% | 24,0400 | 24,0900 | 23,2100 | 33.420 | ,00 |
| 18/8/1999 | 23,5200 | 1,38% | 23,6800 | 23,9900 | 22,9100 | 43.080 | ,00 |
| 17/8/1999 | 23,2000 | 1,35% | 23,3200 | 23,6500 | 22,4500 | 60.680 | ,00 |
| 16/8/1999 | 22,8900 | 6,47% | 22,0700 | 23,2200 | 22,0100 | 71.820 | ,00 |
| 13/8/1999 | 21,5000 | 5,55% | 19,9700 | 21,8900 | 19,9700 | 51.484 | ,00 |
| 12/8/1999 | 20,3700 | -3,60% | 21,3600 | 21,4200 | 19,4400 | 45.175 | ,00 |
| 11/8/1999 | 21,1300 | 6,29% | 20,9500 | 21,4700 | 20,4800 | 85.250 | ,00 |
| 10/8/1999 | 19,8800 | 7,98% | 19,1600 | 19,8800 | 18,8400 | 79.100 | ,00 |
| 09/8/1999 | 18,4100 | 7,98% | 17,0200 | 18,4100 | 16,9900 | 48.630 | ,00 |
| 06/8/1999 | 17,0500 | 1,37% | 16,9900 | 17,1700 | 16,0200 | 39.950 | ,00 |
| 05/8/1999 | 16,8200 | 2,37% | 16,6800 | 17,0800 | 16,5800 | 50.970 | ,00 |
| 04/8/1999 | 16,4300 | 0,00% | 16,7300 | 16,9600 | 16,2900 | 22.090 | ,00 |
| 03/8/1999 | 16,4300 | -1,85% | 16,7300 | 17,2300 | 16,0800 | 24.960 | ,00 |
| 02/8/1999 | 16,7400 | 6,22% | 15,7300 | 17,0200 | 15,7300 | 52.420 | ,00 |
| 30/7/1999 | 15,7600 | 0,00% | 14,7200 | 15,8500 | 14,5300 | 37.890 | ,00 |
| 29/7/1999 | 15,7600 | -7,40% | 17,1100 | 17,1100 | 15,6600 | 41.900 | ,00 |
| 28/7/1999 | 17,0200 | 0,89% | 17,1700 | 17,4600 | 17,0200 | 49.940 | ,00 |
| 27/7/1999 | 16,8700 | 3,50% | 17,1700 | 17,3700 | 16,1400 | 86.340 | ,00 |
| 26/7/1999 | 16,3000 | 8,02% | 15,6900 | 16,3000 | 15,5500 | 78.410 | ,00 |
| 23/7/1999 | 15,0900 | 7,94% | 15,0900 | 15,0900 | 14,6900 | 114.050 | ,00 |
| 22/7/1999 | 13,9800 | 8,04% | 13,7300 | 13,9800 | 13,7300 | 47.850 | ,00 |
| 21/7/1999 | 12,9400 | 4,02% | 12,0900 | 12,9900 | 11,9100 | 36.440 | ,00 |
| 20/7/1999 | 12,4400 | -2,58% | 12,9100 | 13,0300 | 12,1800 | 39.030 | ,00 |
| 19/7/1999 | 12,7700 | -2,22% | 13,1500 | 13,2100 | 12,1200 | 38.600 | ,00 |
| 16/7/1999 | 13,0600 | 1,71% | 13,3400 | 13,8600 | 12,6300 | 115.580 | ,00 |
| 15/7/1999 | 12,8400 | 7,99% | 12,1200 | 12,8400 | 12,0500 | 86.720 | ,00 |
| 14/7/1999 | 11,8900 | 7,99% | 11,1200 | 11,8900 | 11,0900 | 80.040 | ,00 |
| 13/7/1999 | 11,0100 | 4,46% | 10,8300 | 11,1500 | 10,4200 | 44.940 | ,00 |
| 12/7/1999 | 10,5400 | 2,93% | 10,5400 | 10,5500 | 10,2700 | 33.650 | ,00 |
| 09/7/1999 | 10,2400 | -0,29% | 10,5600 | 10,5600 | 9,9200 | 14.810 | ,00 |
| 08/7/1999 | 10,2700 | 3,22% | 10,5100 | 10,5600 | 9,9800 | 33.010 | ,00 |
| 07/7/1999 | 9,9500 | 4,30% | 9,3900 | 10,2100 | 9,3900 | 27.110 | ,00 |
| 06/7/1999 | 9,5400 | 1,92% | 9,6300 | 9,6700 | 9,3300 | 19.360 | ,00 |
| 05/7/1999 | 9,3600 | -1,89% | 9,7700 | 9,7700 | 9,2700 | 13.140 | ,00 |
| 02/7/1999 | 9,5400 | -7,56% | 10,2700 | 10,2700 | 9,5400 | 23.600 | ,00 |
| 01/7/1999 | 10,3200 | -1,43% | 10,8300 | 10,8600 | 9,7600 | 35.330 | ,00 |
| 30/6/1999 | 10,4700 | 7,94% | 10,3300 | 10,4700 | 10,0100 | 1.093.130 | ,00 |
| 29/6/1999 | 9,7000 | 8,02% | 9,0700 | 9,7000 | 9,0700 | 1.038.800 | ,00 |
| 28/6/1999 | 8,9800 | -1,32% | 9,2400 | 9,3500 | 8,8300 | 16.310 | ,00 |
| 25/6/1999 | 9,1000 | -0,33% | 8,8300 | 9,3900 | 8,8300 | 8.000 | ,00 |
| 24/6/1999 | 9,1300 | -2,77% | 9,3900 | 9,3900 | 9,1300 | 13.800 | ,00 |
| 23/6/1999 | 9,3900 | 0,11% | 9,2600 | 9,3900 | 9,1400 | 5.580 | ,00 |
| 22/6/1999 | 9,3800 | 2,74% | 8,9500 | 9,6700 | 8,9500 | 33.740 | ,00 |
| 21/6/1999 | 9,1300 | -0,87% | 8,8800 | 9,3900 | 8,8800 | 10.390 | ,00 |
| 18/6/1999 | 9,2100 | -0,86% | 8,8600 | 9,2100 | 8,8000 | 18.775 | ,00 |
| 17/6/1999 | 9,2900 | -4,03% | 9,6800 | 9,8900 | 8,9700 | 12.940 | ,00 |
| 16/6/1999 | 9,6800 | -3,68% | 10,2400 | 10,2400 | 9,2500 | 14.560 | ,00 |
| 15/6/1999 | 10,0500 | 5,90% | 9,9800 | 10,2400 | 9,7000 | 55.390 | ,00 |
| 14/6/1999 | 9,4900 | 7,96% | 9,2400 | 9,4900 | 8,3100 | 30.250 | ,00 |
| 11/6/1999 | 8,7900 | 3,66% | 8,4500 | 8,7900 | 8,3200 | 17.100 | ,00 |
| 10/6/1999 | 8,4800 | 2,05% | 8,0700 | 8,4800 | 7,6600 | 40.040 | ,00 |
| 09/6/1999 | 8,3100 | -2,35% | 8,5400 | 8,5400 | 7,8700 | 9.420 | ,00 |
| 08/6/1999 | 8,5100 | -3,30% | 8,5400 | 9,1000 | 8,3900 | 20.390 | ,00 |
| 07/6/1999 | 8,8000 | 0,00% | 8,8000 | 9,2400 | 8,6600 | 17.870 | ,00 |
| 04/6/1999 | 8,8000 | 3,17% | 8,6600 | 9,0700 | 8,6600 | 47.540 | ,00 |
| 03/6/1999 | 8,5300 | 0,00% | 8,8000 | 9,0700 | 8,5100 | 18.890 | ,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.% |
|---|