| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Γ.Ε.ΔΗΜΗΤΡΙΟΥ ΑΝΩΝΥΜΗ ΕΜΠΟΡ.ΕΤΑΙΡ.Α.Ε(ΚΟ (ΓΕΔ)
0,0125 €
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 |
|---|---|---|---|---|---|---|---|
| 11/1/2000 | 7,1500 | -7,98% | 7,2300 | 7,6100 | 7,1500 | 75.442 | ,00 |
| 10/1/2000 | 7,7700 | -2,26% | 8,2000 | 8,2500 | 7,4900 | 96.739 | ,00 |
| 07/1/2000 | 7,9500 | 5,02% | 8,0000 | 8,0200 | 7,5700 | 314.502 | ,00 |
| 05/1/2000 | 7,5700 | -4,18% | 7,2800 | 7,8900 | 7,2800 | 203.952 | ,00 |
| 04/1/2000 | 7,9000 | 5,05% | 8,1200 | 8,1200 | 6,9500 | 287.719 | ,00 |
| 03/1/2000 | 7,5200 | 8,20% | 7,5200 | 7,5200 | 7,5200 | 15.107 | ,00 |
| 30/12/1999 | 6,9500 | 7,92% | 6,9500 | 6,9500 | 6,9500 | 306.583 | ,00 |
| 29/12/1999 | 6,4400 | 7,69% | 6,4400 | 6,4400 | 6,2900 | 145.846 | ,00 |
| 28/12/1999 | 5,9800 | 7,94% | 5,5400 | 5,9800 | 5,4200 | 227.113 | ,00 |
| 27/12/1999 | 5,5400 | 6,13% | 4,8100 | 5,6200 | 4,8100 | 317.650 | ,00 |
| 24/12/1999 | 5,2200 | -7,94% | 5,2200 | 5,2200 | 5,2200 | 14.377 | ,00 |
| 23/12/1999 | 5,6700 | -7,95% | 5,8800 | 6,0800 | 5,6700 | 88.307 | ,00 |
| 22/12/1999 | 6,1600 | -7,92% | 6,1800 | 6,6900 | 6,1600 | 761.973 | ,00 |
| 21/12/1999 | 6,6900 | -7,85% | 6,8500 | 6,8500 | 6,6900 | 128.185 | ,00 |
| 20/12/1999 | 7,2600 | -7,98% | 8,2300 | 8,2300 | 7,2600 | 112.225 | ,00 |
| 17/12/1999 | 7,8900 | -4,36% | 7,9400 | 8,4600 | 7,6100 | 138.867 | ,00 |
| 16/12/1999 | 8,2500 | -7,82% | 8,3000 | 8,8900 | 8,2500 | 178.547 | ,00 |
| 15/12/1999 | 8,9500 | -6,87% | 9,5900 | 9,6800 | 8,8500 | 124.968 | ,00 |
| 14/12/1999 | 9,6100 | 5,37% | 9,3000 | 9,7400 | 8,7100 | 284.003 | ,00 |
| 13/12/1999 | 9,1200 | 4,59% | 9,3300 | 9,3300 | 8,8100 | 195.911 | ,00 |
| 10/12/1999 | 8,7200 | -1,02% | 8,2800 | 9,0000 | 8,2500 | 191.858 | ,00 |
| 09/12/1999 | 8,8100 | -7,85% | 9,3300 | 9,9600 | 8,8100 | 144.345 | ,00 |
| 08/12/1999 | 9,5600 | -6,64% | 9,7700 | 10,3200 | 9,4100 | 241.383 | ,00 |
| 07/12/1999 | 10,2400 | -7,83% | 10,5300 | 11,0700 | 10,2200 | 158.750 | ,00 |
| 06/12/1999 | 11,1100 | -6,87% | 12,1200 | 12,1900 | 10,9700 | 234.167 | ,00 |
| 03/12/1999 | 11,9300 | 3,92% | 11,3700 | 12,2400 | 11,3200 | 364.447 | ,00 |
| 02/12/1999 | 11,4800 | 0,70% | 11,6300 | 11,6300 | 11,2000 | 231.978 | ,00 |
| 01/12/1999 | 11,4000 | -1,98% | 11,7300 | 11,8900 | 11,4000 | 234.546 | ,00 |
| 30/11/1999 | 11,6300 | -3,96% | 11,5300 | 12,5400 | 11,1400 | 660.261 | ,00 |
| 29/11/1999 | 12,1100 | -6,85% | 12,4900 | 12,9800 | 11,9600 | 278.368 | ,00 |
| 26/11/1999 | 13,0000 | -0,23% | 13,4700 | 13,5500 | 12,6500 | 414.783 | ,00 |
| 25/11/1999 | 13,0300 | 4,32% | 13,3700 | 13,3700 | 12,2400 | 443.281 | ,00 |
| 24/11/1999 | 12,4900 | -2,42% | 11,9600 | 13,4700 | 11,9400 | 769.932 | ,00 |
| 23/11/1999 | 12,8000 | -7,91% | 14,9700 | 14,9700 | 12,8000 | 1.075.125 | ,00 |
| 22/11/1999 | 13,9000 | 7,92% | 13,9000 | 13,9000 | 13,2600 | 769.270 | ,00 |
| 19/11/1999 | 12,8800 | 5,83% | 13,0100 | 13,0100 | 12,4000 | 1.038.112 | ,00 |
| 18/11/1999 | 12,1700 | 7,99% | 12,1600 | 12,1700 | 11,9400 | 810.809 | ,00 |
| 17/11/1999 | 11,2700 | 3,02% | 11,2700 | 11,3900 | 11,0400 | 309.449 | ,00 |
| 16/11/1999 | 10,9400 | 0,00% | 11,2700 | 11,2700 | 10,5600 | 173.223 | ,00 |
| 15/11/1999 | 10,9400 | 0,09% | 11,5200 | 11,5200 | 10,8800 | 216.681 | ,00 |
| 12/11/1999 | 10,9300 | -3,02% | 11,4000 | 11,4500 | 10,8800 | 169.791 | ,00 |
| 11/11/1999 | 11,2700 | -3,26% | 11,9300 | 12,2200 | 10,9600 | 272.814 | ,00 |
| 10/11/1999 | 11,6500 | 8,07% | 10,7000 | 11,6500 | 10,7000 | 574.777 | ,00 |
| 09/11/1999 | 10,7800 | 0,47% | 10,9600 | 11,0700 | 10,6500 | 209.844 | ,00 |
| 08/11/1999 | 10,7300 | -1,20% | 11,2500 | 11,2900 | 10,3200 | 162.318 | ,00 |
| 05/11/1999 | 10,8600 | 0,18% | 11,2900 | 11,3700 | 10,4300 | 145.035 | ,00 |
| 04/11/1999 | 10,8400 | 7,43% | 9,9100 | 10,8900 | 9,8200 | 249.437 | ,00 |
| 03/11/1999 | 10,0900 | -2,79% | 10,0000 | 10,3800 | 10,0000 | 107.995 | ,00 |
| 02/11/1999 | 10,3800 | -0,19% | 9,5800 | 10,5300 | 9,5800 | 99.091 | ,00 |
| 01/11/1999 | 10,4000 | -1,05% | 10,0900 | 10,9400 | 10,0000 | 106.564 | ,00 |
| 29/10/1999 | 10,5100 | 0,00% | 10,8100 | 11,0200 | 10,0000 | 61.024 | ,00 |
| 27/10/1999 | 10,5100 | -6,33% | 11,5700 | 11,5700 | 10,3300 | 98.145 | ,00 |
| 26/10/1999 | 11,2200 | 5,25% | 11,4500 | 11,4500 | 9,9200 | 226.235 | ,00 |
| 25/10/1999 | 10,6600 | 7,79% | 10,6500 | 10,6600 | 10,3200 | 207.317 | ,00 |
| 22/10/1999 | 9,8900 | -4,17% | 9,7700 | 10,2000 | 9,5100 | 98.064 | ,00 |
| 21/10/1999 | 10,3200 | 4,67% | 10,6500 | 10,6500 | 10,0000 | 145.899 | ,00 |
| 20/10/1999 | 9,8600 | 8,00% | 9,7700 | 9,8600 | 9,6800 | 255.761 | ,00 |
| 19/10/1999 | 9,1300 | -7,68% | 9,9900 | 10,4300 | 9,1000 | 238.775 | ,00 |
| 18/10/1999 | 9,8900 | -8,09% | 9,8900 | 9,8900 | 9,8900 | 27.823 | ,00 |
| 15/10/1999 | 10,7600 | -6,68% | 10,8800 | 11,7100 | 10,6100 | 179.115 | ,00 |
| 14/10/1999 | 11,5300 | -8,13% | 11,5300 | 12,1600 | 11,5300 | 166.724 | ,00 |
| 13/10/1999 | 12,5500 | -6,06% | 13,2400 | 13,2700 | 12,2900 | 195.425 | ,00 |
| 12/10/1999 | 13,3600 | 7,74% | 13,4100 | 13,4100 | 12,7800 | 488.239 | ,00 |
| 11/10/1999 | 12,4000 | 8,01% | 11,4000 | 12,4000 | 10,6000 | 348.879 | ,00 |
| 08/10/1999 | 11,4800 | 0,70% | 12,2700 | 12,2700 | 11,0900 | 181.183 | ,00 |
| 07/10/1999 | 11,4000 | 8,06% | 11,4000 | 11,4000 | 10,8600 | 246.140 | ,00 |
| 06/10/1999 | 10,5500 | 7,98% | 10,5500 | 10,5500 | 10,2000 | 190.399 | ,00 |
| 05/10/1999 | 9,7700 | 3,39% | 9,9200 | 9,9400 | 9,3500 | 154.170 | ,00 |
| 04/10/1999 | 9,4500 | -1,15% | 9,5600 | 9,9900 | 9,1500 | 86.091 | ,00 |
| 01/10/1999 | 9,5600 | -5,35% | 10,9100 | 10,9100 | 9,3300 | 266.044 | ,00 |
| 30/9/1999 | 10,1000 | 7,91% | 10,1000 | 10,1000 | 9,8100 | 296.637 | ,00 |
| 29/9/1999 | 9,3600 | 8,08% | 8,0500 | 9,3600 | 8,0500 | 362.744 | ,00 |
| 28/9/1999 | 8,6600 | -7,97% | 8,6600 | 8,6600 | 8,6600 | 25.553 | ,00 |
| 27/9/1999 | 9,4100 | -8,11% | 9,4100 | 9,4100 | 9,4100 | 41.106 | ,00 |
| 24/9/1999 | 10,2400 | -7,91% | 10,2400 | 10,2400 | 10,2400 | 63.281 | ,00 |
| 23/9/1999 | 11,1200 | -8,02% | 11,1200 | 11,1200 | 11,1200 | 68.065 | ,00 |
| 22/9/1999 | 12,0900 | -7,99% | 12,0900 | 13,0300 | 12,0900 | 163.385 | ,00 |
| 21/9/1999 | 13,1400 | -7,98% | 13,1400 | 13,1400 | 13,1400 | 31.647 | ,00 |
| 20/9/1999 | 14,2800 | -7,99% | 15,8500 | 15,8500 | 14,2800 | 245.181 | ,00 |
| 17/9/1999 | 15,5200 | 1,04% | 16,2600 | 16,2800 | 14,4400 | 395.459 | ,00 |
| 16/9/1999 | 15,3600 | 7,71% | 15,4100 | 15,4100 | 14,4400 | 942.399 | ,00 |
| 15/9/1999 | 14,2600 | 7,70% | 13,4700 | 14,3100 | 13,2400 | 752.866 | ,00 |
| 14/9/1999 | 13,2400 | -1,71% | 14,1100 | 14,1100 | 13,0600 | 367.487 | ,00 |
| 13/9/1999 | 13,4700 | 4,34% | 13,8500 | 13,8500 | 13,1400 | 464.267 | ,00 |
| 10/9/1999 | 12,9100 | 0,78% | 12,0900 | 13,8000 | 12,0400 | 646.558 | ,00 |
| 07/9/1999 | 12,8100 | -1,16% | 13,0300 | 13,1400 | 12,5000 | 488.239 | ,00 |
| 06/9/1999 | 12,9600 | -0,54% | 13,2900 | 13,2900 | 12,1900 | 369.447 | ,00 |
| 03/9/1999 | 13,0300 | -1,59% | 13,2400 | 13,2400 | 12,2700 | 320.070 | ,00 |
| 02/9/1999 | 13,2400 | -5,43% | 13,6900 | 14,0600 | 12,9000 | 330.745 | ,00 |
| 01/9/1999 | 14,0000 | 6,95% | 13,9000 | 14,1400 | 13,1600 | 768.121 | ,00 |
| 31/8/1999 | 13,0900 | 7,83% | 13,0600 | 13,1100 | 12,6000 | 1.876.488 | ,00 |
| 30/8/1999 | 12,1400 | 7,91% | 12,1400 | 12,1400 | 12,1400 | 647.180 | ,00 |
| 27/8/1999 | 11,2500 | 7,97% | 9,6800 | 11,2500 | 9,6800 | 869.835 | ,00 |
| 26/8/1999 | 10,4200 | 6,76% | 10,5300 | 10,5500 | 9,7700 | 286.125 | ,00 |
| 25/8/1999 | 9,7600 | 5,74% | 9,6800 | 9,7600 | 9,2300 | 226.491 | ,00 |
| 24/8/1999 | 9,2300 | -0,54% | 9,5600 | 9,8200 | 8,7700 | 177.616 | ,00 |
| 23/8/1999 | 9,2800 | -0,75% | 10,0900 | 10,0900 | 8,5900 | 154.751 | ,00 |
| 20/8/1999 | 9,3500 | 7,97% | 9,3500 | 9,3500 | 9,0000 | 298.070 | ,00 |
| 19/8/1999 | 8,6600 | 7,98% | 8,0300 | 8,6600 | 8,0300 | 368.325 | ,00 |
| 18/8/1999 | 8,0200 | 3,22% | 7,9400 | 8,0800 | 7,8200 | 88.943 | ,00 |
| 17/8/1999 | 7,7700 | 0,78% | 7,4700 | 7,8000 | 7,3800 | 61.444 | ,00 |
| 16/8/1999 | 7,7100 | 1,98% | 7,8900 | 7,8900 | 7,2100 | 59.119 | ,00 |
| 13/8/1999 | 7,5600 | -2,07% | 7,7100 | 7,9400 | 7,5600 | 47.633 | ,00 |
| 12/8/1999 | 7,7200 | -5,97% | 8,0300 | 8,1300 | 7,5600 | 79.037 | ,00 |
| 11/8/1999 | 8,2100 | 4,06% | 7,8200 | 8,2100 | 7,2600 | 66.983 | ,00 |
| 10/8/1999 | 7,8900 | -5,51% | 8,3500 | 8,4800 | 7,8200 | 61.133 | ,00 |
| 09/8/1999 | 8,3500 | 1,21% | 8,4800 | 8,6900 | 7,9400 | 127.130 | ,00 |
| 06/8/1999 | 8,2500 | 8,27% | 8,2500 | 8,2500 | 7,9000 | 122.590 | ,00 |
| 05/8/1999 | 7,6200 | 7,93% | 7,0800 | 7,6200 | 7,0800 | 88.902 | ,00 |
| 04/8/1999 | 7,0600 | 3,07% | 7,0500 | 7,1600 | 6,9500 | 70.686 | ,00 |
| 03/8/1999 | 6,8500 | 3,01% | 6,7000 | 6,8500 | 6,6200 | 60.025 | ,00 |
| 02/8/1999 | 6,6500 | -1,34% | 6,7400 | 6,9300 | 6,6500 | 35.147 | ,00 |
| 30/7/1999 | 6,7400 | -3,02% | 6,9300 | 6,9300 | 6,6900 | 74.308 | ,00 |
| 29/7/1999 | 6,9500 | 0,00% | 7,1600 | 7,1600 | 6,8500 | 37.633 | ,00 |
| 28/7/1999 | 6,9500 | 2,96% | 6,7400 | 7,0800 | 6,6900 | 51.403 | ,00 |
| 27/7/1999 | 6,7500 | -3,71% | 7,0600 | 7,2300 | 6,7400 | 47.539 | ,00 |
| 26/7/1999 | 7,0100 | 4,01% | 6,8500 | 7,0600 | 6,8500 | 152.548 | ,00 |
| 23/7/1999 | 6,7400 | 0,00% | 6,7400 | 6,7800 | 6,6000 | 102.793 | ,00 |
| 22/7/1999 | 6,7400 | 0,00% | 6,7000 | 6,9500 | 6,2600 | 49.228 | ,00 |
| 21/7/1999 | 6,7400 | -2,74% | 6,9300 | 6,9300 | 6,5400 | 53.349 | ,00 |
| 20/7/1999 | 6,9300 | 2,67% | 7,1600 | 7,1600 | 6,3400 | 93.929 | ,00 |
| 19/7/1999 | 6,7500 | 0,00% | 6,7200 | 6,9300 | 6,6500 | 101.793 | ,00 |
| 16/7/1999 | 6,7500 | -1,46% | 7,1100 | 7,1100 | 6,6200 | 159.048 | ,00 |
| 15/7/1999 | 6,8500 | 6,04% | 6,8500 | 6,9700 | 6,5100 | 219.735 | ,00 |
| 14/7/1999 | 6,4600 | 6,25% | 6,5600 | 6,5600 | 6,1300 | 456.592 | ,00 |
| 13/7/1999 | 6,0800 | 8,19% | 5,7300 | 6,0800 | 5,7300 | 86.645 | ,00 |
| 12/7/1999 | 5,6200 | 7,87% | 5,3200 | 5,6200 | 5,2400 | 93.442 | ,00 |
| 09/7/1999 | 5,2100 | 0,97% | 5,2100 | 5,3700 | 5,1600 | 39.079 | ,00 |
| 08/7/1999 | 5,1600 | 1,98% | 5,2100 | 5,3200 | 5,1100 | 66.294 | ,00 |
| 07/7/1999 | 5,0600 | -2,88% | 5,3700 | 5,4200 | 5,0400 | 133.468 | ,00 |
| 06/7/1999 | 5,2100 | 0,58% | 5,3200 | 5,3700 | 4,8100 | 40.322 | ,00 |
| 05/7/1999 | 5,1800 | -3,54% | 5,3700 | 5,4200 | 4,9400 | 97.186 | ,00 |
| 02/7/1999 | 5,3700 | -5,29% | 5,6700 | 5,7500 | 5,2200 | 136.468 | ,00 |
| 01/7/1999 | 5,6700 | 7,79% | 5,3100 | 5,6700 | 4,8500 | 135.589 | ,00 |
| 30/6/1999 | 5,2600 | -2,95% | 5,4200 | 5,6500 | 5,0800 | 26.661 | ,00 |
| 29/6/1999 | 5,4200 | 0,37% | 5,7300 | 5,7300 | 5,1100 | 30.133 | ,00 |
| 28/6/1999 | 5,4000 | 1,69% | 5,3900 | 5,7000 | 5,3200 | 37.998 | ,00 |
| 25/6/1999 | 5,3100 | -6,35% | 5,2200 | 5,6000 | 5,2100 | 90.943 | ,00 |
| 24/6/1999 | 5,6700 | -7,95% | 5,7700 | 5,8700 | 5,6700 | 54.147 | ,00 |
| 23/6/1999 | 6,1600 | -3,90% | 6,3900 | 6,3900 | 5,9800 | 62.903 | ,00 |
| 22/6/1999 | 6,4100 | 0,31% | 6,1900 | 6,4900 | 5,8800 | 85.861 | ,00 |
| 21/6/1999 | 6,3900 | -5,61% | 6,5400 | 6,5400 | 6,3100 | 62.687 | ,00 |
| 18/6/1999 | 6,7700 | -4,11% | 6,6500 | 7,0100 | 6,5900 | 55.254 | ,00 |
| 17/6/1999 | 7,0600 | 1,58% | 7,2400 | 7,2600 | 6,7000 | 125.400 | ,00 |
| 16/6/1999 | 6,9500 | 3,42% | 6,2600 | 6,9500 | 6,2600 | 294.570 | ,00 |
| 15/6/1999 | 6,7200 | -7,69% | 6,9500 | 7,0300 | 6,7000 | 199.371 | ,00 |
| 14/6/1999 | 7,2800 | -3,45% | 6,9500 | 7,7700 | 6,9500 | 87.888 | ,00 |
| 11/6/1999 | 7,5400 | -1,05% | 7,7700 | 7,7700 | 7,0300 | 184.101 | ,00 |
| 10/6/1999 | 7,6200 | 7,93% | 7,6200 | 7,6200 | 7,6200 | 159.184 | ,00 |
| 09/6/1999 | 7,0600 | 7,95% | 7,0600 | 7,0600 | 7,0600 | 36.161 | ,00 |
| 08/6/1999 | 6,5400 | 7,92% | 6,5400 | 6,5400 | 6,5400 | 28.120 | ,00 |
| 07/6/1999 | 6,0600 | 7,83% | 6,0100 | 6,0600 | 5,8700 | 80.321 | ,00 |
| 04/6/1999 | 5,6200 | 7,87% | 5,6200 | 5,6200 | 5,6200 | 152.656 | ,00 |
| 03/6/1999 | 5,2100 | 8,32% | 5,2100 | 5,2100 | 5,2100 | 34.971 | ,00 |
| 02/6/1999 | 4,8100 | 8,09% | 4,8100 | 4,8100 | 4,8100 | 80.213 | ,00 |
| 01/6/1999 | 4,4500 | 7,49% | 4,4500 | 4,4500 | 4,4500 | 226.586 | ,00 |
| 28/5/1999 | 4,1400 | 8,09% | 4,1400 | 4,1400 | 4,1400 | 7.094 | ,00 |
| 27/5/1999 | 3,8300 | 8,50% | 3,8300 | 3,8300 | 3,8300 | 11.364 | ,00 |
| 26/5/1999 | 3,5300 | 7,95% | 3,5300 | 3,5300 | 3,5300 | 2.567 | ,00 |
| 25/5/1999 | 3,2700 | 7,57% | 2,8300 | 3,2700 | 2,8300 | 123.563 | ,00 |
| 24/5/1999 | 3,0400 | 1,00% | 3,0100 | 3,2200 | 2,7600 | 52.268 | ,00 |
| 21/5/1999 | 3,0100 | 0,67% | 2,9900 | 3,1000 | 2,8400 | 65.079 | ,00 |
| 20/5/1999 | 2,9900 | -3,55% | 2,8600 | 3,0400 | 2,8600 | 84.212 | ,00 |
| 19/5/1999 | 3,1000 | 1,97% | 3,1500 | 3,1500 | 2,9900 | 56.052 | ,00 |
| 18/5/1999 | 3,0400 | 7,04% | 3,0600 | 3,0600 | 3,0100 | 120.806 | ,00 |
| 17/5/1999 | 2,8400 | 7,98% | 2,8400 | 2,8400 | 2,8300 | 75.240 | ,00 |
| 14/5/1999 | 2,6300 | 8,23% | 2,6000 | 2,6500 | 2,6000 | 110.915 | ,00 |
| 13/5/1999 | 2,4300 | -6,54% | 2,6000 | 2,6500 | 2,4000 | 34.863 | ,00 |
| 12/5/1999 | 2,6000 | -2,26% | 2,6900 | 2,6900 | 2,4500 | 110.104 | ,00 |
| 11/5/1999 | 2,6600 | 2,31% | 2,6000 | 2,6900 | 2,5000 | 53.944 | ,00 |
| 10/5/1999 | 2,6000 | -2,26% | 2,4800 | 2,7100 | 2,4500 | 70.483 | ,00 |
| 07/5/1999 | 2,6600 | -2,56% | 2,6000 | 2,7100 | 2,5000 | 91.240 | ,00 |
| 06/5/1999 | 2,7300 | -5,21% | 2,7300 | 2,8300 | 2,6800 | 89.240 | ,00 |
| 05/5/1999 | 2,8800 | -1,37% | 2,9600 | 2,9600 | 2,7400 | 22.755 | ,00 |
| 04/5/1999 | 2,9200 | -2,99% | 3,0100 | 3,0100 | 2,7900 | 45.673 | ,00 |
| 03/5/1999 | 3,0100 | 1,69% | 2,9900 | 3,0200 | 2,7800 | 44.322 | ,00 |
| 30/4/1999 | 2,9600 | 1,72% | 2,9100 | 3,0100 | 2,8400 | 71.942 | ,00 |
| 29/4/1999 | 2,9100 | -1,69% | 2,9600 | 2,9900 | 2,7900 | 127.887 | ,00 |
| 28/4/1999 | 2,9600 | 8,03% | 2,9600 | 2,9600 | 2,7600 | 137.832 | ,00 |
| 27/4/1999 | 2,7400 | 6,20% | 2,5000 | 2,7400 | 2,5000 | 209.019 | ,00 |
| 26/4/1999 | 2,5800 | -3,01% | 2,6600 | 2,6600 | 2,4800 | 65.403 | ,00 |
| 23/4/1999 | 2,6600 | 0,38% | 2,6500 | 2,7100 | 2,5000 | 53.403 | ,00 |
| 22/4/1999 | 2,6500 | -1,49% | 2,6600 | 2,6600 | 2,5300 | 56.268 | ,00 |
| 21/4/1999 | 2,6900 | 3,07% | 2,5500 | 2,8100 | 2,4200 | 129.292 | ,00 |
| 20/4/1999 | 2,6100 | -2,97% | 2,6600 | 2,6600 | 2,4800 | 149.237 | ,00 |
| 19/4/1999 | 2,6900 | -0,74% | 2,7600 | 2,7600 | 2,5000 | 161.940 | ,00 |
| 16/4/1999 | 2,7100 | 3,04% | 2,7900 | 2,7900 | 2,6500 | 189.723 | ,00 |
| 15/4/1999 | 2,6300 | 8,23% | 2,6000 | 2,6300 | 2,4500 | 167.074 | ,00 |
| 14/4/1999 | 2,4300 | 8,00% | 2,4300 | 2,4300 | 2,2700 | 255.775 | ,00 |
| 13/4/1999 | 2,2500 | 7,66% | 2,2500 | 2,2500 | 2,2500 | 156.319 | ,00 |
| 08/4/1999 | 2,0900 | 8,85% | 2,0200 | 2,0900 | 1,9700 | 181.021 | ,00 |
| 07/4/1999 | 1,9200 | 7,26% | 1,7900 | 1,9200 | 1,7900 | 312.422 | ,00 |
| 06/4/1999 | 1,7900 | 6,55% | 1,6100 | 1,7900 | 1,5800 | 412.958 | ,00 |
| 05/4/1999 | 1,6800 | 3,07% | 1,7600 | 1,7600 | 1,5000 | 602.249 | ,00 |
| 02/4/1999 | 1,6300 | 7,95% | 1,6300 | 1,6300 | 1,5600 | 326.259 | ,00 |
| 01/4/1999 | 1,5100 | 7,86% | 1,5100 | 1,5100 | 1,4100 | 398.202 | ,00 |
| 31/3/1999 | 1,4000 | 7,69% | 1,4000 | 1,4000 | 1,4000 | 219.721 | ,00 |
| 30/3/1999 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,1200 | 515.171 | ,00 |
| 29/3/1999 | 1,2000 | 9,09% | 1,2000 | 1,2000 | 1,2000 | 121.131 | ,00 |
| 26/3/1999 | 1,1000 | 6,80% | 1,1000 | 1,1000 | 1,1000 | 278.693 | ,00 |
| 24/3/1999 | 1,0300 | 8,42% | 0,8900 | 1,0300 | 0,8900 | 509.063 | ,00 |
| 23/3/1999 | 0,9500 | 6,74% | 0,9500 | 0,9500 | 0,8400 | 280.746 | ,00 |
| 22/3/1999 | 0,8900 | 9,88% | 0,8700 | 0,8900 | 0,8700 | 318.474 | ,00 |
| 19/3/1999 | 0,8100 | 6,58% | 0,7600 | 0,8100 | 0,7600 | 385.554 | ,00 |
| 18/3/1999 | 0,7600 | 7,04% | 0,7100 | 0,7600 | 0,6900 | 372.581 | ,00 |
| 17/3/1999 | 0,7100 | 2,90% | 0,7400 | 0,7400 | 0,6900 | 286.151 | ,00 |
| 16/3/1999 | 0,6900 | 4,55% | 0,7200 | 0,7200 | 0,6700 | 467.011 | ,00 |
| 15/3/1999 | 0,6600 | 6,45% | 0,6600 | 0,6600 | 0,6600 | 178.101 | ,00 |
| 12/3/1999 | 0,6200 | 8,77% | 0,5900 | 0,6200 | 0,5600 | 143.941 | ,00 |
| 11/3/1999 | 0,5700 | -3,39% | 0,5900 | 0,5900 | 0,5600 | 146.103 | ,00 |
| 10/3/1999 | 0,5900 | -4,84% | 0,6100 | 0,6400 | 0,5700 | 181.290 | ,00 |
| 09/3/1999 | 0,6200 | 0,00% | 0,6400 | 0,6400 | 0,6200 | 112.320 | ,00 |
| 08/3/1999 | 0,6200 | -3,13% | 0,6400 | 0,6700 | 0,6100 | 130.751 | ,00 |
| 05/3/1999 | 0,6400 | 3,23% | 0,6600 | 0,6600 | 0,5700 | 331.610 | ,00 |
| 04/3/1999 | 0,6200 | -3,13% | 0,6900 | 0,6900 | 0,5900 | 378.041 | ,00 |
| 03/3/1999 | 0,6400 | 8,47% | 0,6400 | 0,6400 | 0,6400 | 159.075 | ,00 |
| 02/3/1999 | 0,5900 | 9,26% | 0,5900 | 0,5900 | 0,5900 | 128.482 | ,00 |
| 01/3/1999 | 0,5400 | 5,88% | 0,4900 | 0,5400 | 0,4900 | 325.556 | ,00 |
| 26/2/1999 | 0,5100 | -3,77% | 0,4900 | 0,5300 | 0,4900 | 272.855 | ,00 |
| 25/2/1999 | 0,5300 | -7,02% | 0,5700 | 0,5900 | 0,5300 | 243.343 | ,00 |
| 24/2/1999 | 0,5700 | -3,39% | 0,5400 | 0,5900 | 0,5400 | 214.911 | ,00 |
| 23/2/1999 | 0,5900 | -7,81% | 0,5900 | 0,5900 | 0,5900 | 3.784 | ,00 |
| 19/2/1999 | 0,6400 | -7,25% | 0,7100 | 0,7100 | 0,6400 | 254.964 | ,00 |
| 18/2/1999 | 0,6900 | 7,81% | 0,6900 | 0,6900 | 0,6200 | 792.026 | ,00 |
| 17/2/1999 | 0,6400 | 8,47% | 0,5900 | 0,6400 | 0,5700 | 614.357 | ,00 |
| 16/2/1999 | 0,5900 | -3,28% | 0,6600 | 0,6600 | 0,5600 | 1.518.920 | ,00 |
| 15/2/1999 | 0,6100 | 8,93% | 0,6100 | 0,6100 | 0,6100 | 200.965 | ,00 |
| 12/2/1999 | 0,5600 | 5,66% | 0,5600 | 0,5600 | 0,5600 | 42.485 | ,00 |
| 11/2/1999 | 0,5300 | 8,16% | 0,5300 | 0,5300 | 0,5300 | 405.823 | ,00 |
| 10/2/1999 | 0,4900 | 11,36% | 0,4900 | 0,4900 | 0,4900 | 179.560 | ,00 |
| 09/2/1999 | 0,4400 | 7,32% | 0,4400 | 0,4400 | 0,4400 | 154.967 | ,00 |
| 08/2/1999 | 0,4100 | 7,89% | 0,4100 | 0,4100 | 0,4100 | 150.805 | ,00 |
| 05/2/1999 | 0,3800 | 8,57% | 0,3600 | 0,3800 | 0,3600 | 94.915 | ,00 |
| 04/2/1999 | 0,3500 | 6,06% | 0,3500 | 0,3500 | 0,3500 | 135.401 | ,00 |
| 03/2/1999 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 35.512 | ,00 |
| 02/2/1999 | 0,3300 | -5,71% | 0,3500 | 0,3500 | 0,3300 | 64.754 | ,00 |
| 01/2/1999 | 0,3500 | 6,06% | 0,3300 | 0,3500 | 0,3300 | 62.862 | ,00 |
| 29/1/1999 | 0,3300 | -5,71% | 0,3300 | 0,3500 | 0,3300 | 44.863 | ,00 |
| 28/1/1999 | 0,3500 | -2,78% | 0,3300 | 0,3500 | 0,3300 | 33.188 | ,00 |
| 27/1/1999 | 0,3600 | 2,86% | 0,3600 | 0,3800 | 0,3500 | 61.619 | ,00 |
| 26/1/1999 | 0,3500 | 0,00% | 0,3500 | 0,3600 | 0,3300 | 49.836 | ,00 |
| 25/1/1999 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 175.993 | ,00 |
| 22/1/1999 | 0,3500 | -2,78% | 0,3600 | 0,3600 | 0,3500 | 67.025 | ,00 |
| 21/1/1999 | 0,3600 | -5,26% | 0,3500 | 0,3800 | 0,3500 | 103.780 | ,00 |
| 20/1/1999 | 0,3800 | 0,00% | 0,3900 | 0,3900 | 0,3600 | 139.617 | ,00 |
| 19/1/1999 | 0,3800 | -2,56% | 0,4400 | 0,4400 | 0,3800 | 307.665 | ,00 |
| 18/1/1999 | 0,3900 | 2,63% | 0,3900 | 0,3900 | 0,3900 | 62.808 | ,00 |
| 15/1/1999 | 0,3800 | 8,57% | 0,3500 | 0,3800 | 0,3500 | 296.800 | ,00 |
| 14/1/1999 | 0,3500 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 126.536 | ,00 |
| 13/1/1999 | 0,3500 | 6,06% | 0,3000 | 0,3500 | 0,3000 | 321.826 | ,00 |
| 12/1/1999 | 0,3300 | 6,45% | 0,3300 | 0,3300 | 0,3100 | 30.809 | ,00 |
| 11/1/1999 | 0,3100 | -6,06% | 0,3300 | 0,3300 | 0,3100 | 23.242 | ,00 |
| 08/1/1999 | 0,3300 | 6,45% | 0,3000 | 0,3300 | 0,3000 | 41.944 | ,00 |
| 07/1/1999 | 0,3100 | 0,00% | 0,3100 | 0,3300 | 0,3100 | 71.889 | ,00 |
| 05/1/1999 | 0,3100 | -6,06% | 0,3300 | 0,3300 | 0,3100 | 45.133 | ,00 |
| 04/1/1999 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3100 | 39.458 | ,00 |
| 31/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 20.161 | ,00 |
| 30/12/1998 | 0,3300 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 14.324 | ,00 |
| 29/12/1998 | 0,3300 | 6,45% | 0,3100 | 0,3300 | 0,3100 | 48.646 | ,00 |
| 28/12/1998 | 0,3100 | -6,06% | 0,3100 | 0,3300 | 0,3100 | 33.836 | ,00 |
| 24/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 12.431 | ,00 |
| 23/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 92.320 | ,00 |
| 22/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 16.215 | ,00 |
| 21/12/1998 | 0,3300 | 0,00% | 0,3100 | 0,3300 | 0,3100 | 21.404 | ,00 |
| 18/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 18.918 | ,00 |
| 17/12/1998 | 0,3300 | -5,71% | 0,3300 | 0,3300 | 0,3300 | 64.213 | ,00 |
| 16/12/1998 | 0,3500 | -2,78% | 0,3600 | 0,3600 | 0,3500 | 74.051 | ,00 |
| 15/12/1998 | 0,3600 | -5,26% | 0,3600 | 0,3600 | 0,3500 | 106.591 | ,00 |
| 14/12/1998 | 0,3800 | 0,00% | 0,3800 | 0,3800 | 0,3600 | 166.805 | ,00 |
| 11/12/1998 | 0,3800 | 8,57% | 0,3500 | 0,3800 | 0,3300 | 422.309 | ,00 |
| 10/12/1998 | 0,3500 | 12,90% | 0,3000 | 0,3500 | 0,3000 | 277.341 | ,00 |
| 09/12/1998 | 0,3100 | -6,06% | 0,3000 | 0,3100 | 0,3000 | 36.214 | ,00 |
| 08/12/1998 | 0,3300 | 6,45% | 0,3300 | 0,3300 | 0,3000 | 54.862 | ,00 |
| 07/12/1998 | 0,3100 | 0,00% | 0,3100 | 0,3300 | 0,3100 | 43.944 | ,00 |
| 04/12/1998 | 0,3100 | -6,06% | 0,3100 | 0,3100 | 0,3100 | 21.621 | ,00 |
| 03/12/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3100 | 22.701 | ,00 |
| 02/12/1998 | 0,3300 | 0,00% | 0,3100 | 0,3300 | 0,3100 | 24.594 | ,00 |
| 01/12/1998 | 0,3300 | 0,00% | 0,3100 | 0,3300 | 0,3100 | 49.727 | ,00 |
| 30/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 79.348 | ,00 |
| 27/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3100 | 57.944 | ,00 |
| 26/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 128.104 | ,00 |
| 25/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 71.619 | ,00 |
| 24/11/1998 | 0,3300 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 141.616 | ,00 |
| 23/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3500 | 0,3300 | 128.157 | ,00 |
| 20/11/1998 | 0,3300 | 0,00% | 0,3500 | 0,3500 | 0,3300 | 114.482 | ,00 |
| 19/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3500 | 0,3100 | 279.720 | ,00 |
| 18/11/1998 | 0,3300 | 6,45% | 0,3000 | 0,3300 | 0,3000 | 281.449 | ,00 |
| 17/11/1998 | 0,3100 | -6,06% | 0,3300 | 0,3300 | 0,3100 | 252.586 | ,00 |
| 16/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3300 | 0,3300 | 175.399 | ,00 |
| 13/11/1998 | 0,3300 | 0,00% | 0,3300 | 0,3500 | 0,3300 | 278.909 | ,00 |
| 12/11/1998 | 0,3300 | 10,00% | 0,3100 | 0,3300 | 0,3000 | 263.450 | ,00 |
| 11/11/1998 | 0,3000 | -3,23% | 0,3100 | 0,3100 | 0,3000 | 92.807 | ,00 |
| 10/11/1998 | 0,3100 | 0,00% | 0,2800 | 0,3100 | 0,2800 | 99.726 | ,00 |
| 09/11/1998 | 0,3100 | 10,71% | 0,2800 | 0,3100 | 0,2800 | 247.018 | ,00 |
| 06/11/1998 | 0,2800 | 0,00% | 0,2800 | 0,3000 | 0,2800 | 146.751 | ,00 |
| 05/11/1998 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2800 | 102.591 | ,00 |
| 04/11/1998 | 0,2800 | 7,69% | 0,2600 | 0,2800 | 0,2600 | 39.296 | ,00 |
| 03/11/1998 | 0,2600 | -7,14% | 0,2800 | 0,2800 | 0,2600 | 70.537 | ,00 |
| 02/11/1998 | 0,2800 | 0,00% | 0,3000 | 0,3000 | 0,2800 | 27.242 | ,00 |
| 30/10/1998 | 0,2800 | 0,00% | 0,2800 | 0,2800 | 0,2600 | 239.667 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|