| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
25,4200 €
0,0200 (0,08%)
- Άνοιγμα 25,4000
- Υψηλό 25,5600
- Χαμηλό 25,3800
- Όγκος 81.370
- Τζίρος 2.070.059 €
- Πράξεις 501
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/8/2000 | 7,6900 | -8,45% | 8,5300 | 8,5300 | 7,5900 | 69.558 | ,00 |
| 08/8/2000 | 8,4000 | 1,33% | 8,2700 | 8,6400 | 7,8500 | 71.296 | ,00 |
| 07/8/2000 | 8,2900 | -8,19% | 8,7900 | 8,8500 | 8,1900 | 80.657 | ,00 |
| 04/8/2000 | 9,0300 | -1,31% | 9,2500 | 9,2500 | 8,9000 | 48.655 | ,00 |
| 03/8/2000 | 9,1500 | -1,29% | 9,2700 | 9,4100 | 9,1300 | 37.093 | ,00 |
| 02/8/2000 | 9,2700 | 1,53% | 9,3000 | 9,4100 | 9,0700 | 41.095 | ,00 |
| 01/8/2000 | 9,1300 | -0,65% | 9,3700 | 9,4100 | 9,1200 | 45.734 | ,00 |
| 31/7/2000 | 9,1900 | -2,34% | 9,6400 | 9,8200 | 9,1300 | 136.122 | ,00 |
| 28/7/2000 | 9,4100 | 6,57% | 8,9700 | 9,5000 | 8,9700 | 214.896 | ,00 |
| 27/7/2000 | 8,8300 | -0,23% | 9,1200 | 9,1200 | 8,7900 | 338.499 | ,00 |
| 26/7/2000 | 8,8500 | -2,32% | 9,0000 | 9,1600 | 8,7900 | 142.715 | ,00 |
| 25/7/2000 | 9,0600 | -4,83% | 9,4400 | 9,5300 | 9,0100 | 51.926 | ,00 |
| 24/7/2000 | 9,5200 | -2,76% | 9,7300 | 9,7600 | 9,5000 | 17.076 | ,00 |
| 21/7/2000 | 9,7900 | 1,24% | 9,9500 | 9,9500 | 9,7100 | 30.921 | ,00 |
| 20/7/2000 | 9,6700 | 1,15% | 9,7000 | 9,8700 | 9,4400 | 51.587 | ,00 |
| 19/7/2000 | 9,5600 | -3,63% | 9,7100 | 10,0700 | 9,5000 | 56.653 | ,00 |
| 18/7/2000 | 9,9200 | 0,00% | 9,9500 | 10,3100 | 9,8400 | 96.200 | ,00 |
| 17/7/2000 | 9,9200 | 1,54% | 9,9300 | 10,2200 | 9,7100 | 90.038 | ,00 |
| 14/7/2000 | 9,7700 | 4,94% | 9,3600 | 9,8400 | 9,2700 | 89.884 | ,00 |
| 13/7/2000 | 9,3100 | -0,96% | 9,6100 | 9,6100 | 8,9500 | 65.350 | ,00 |
| 12/7/2000 | 9,4000 | -3,49% | 9,8200 | 10,0100 | 9,3300 | 95.510 | ,00 |
| 11/7/2000 | 9,7400 | 4,96% | 9,2800 | 9,7600 | 9,2700 | 108.451 | ,00 |
| 10/7/2000 | 9,2800 | 4,39% | 8,9800 | 9,5300 | 8,7600 | 61.123 | ,00 |
| 07/7/2000 | 8,8900 | -3,16% | 9,3300 | 9,3300 | 8,8000 | 61.503 | ,00 |
| 06/7/2000 | 9,1800 | -4,28% | 9,5600 | 9,9500 | 9,0100 | 88.742 | ,00 |
| 05/7/2000 | 9,5900 | 4,81% | 9,0900 | 9,9000 | 9,0900 | 61.699 | ,00 |
| 04/7/2000 | 9,1500 | -0,87% | 9,1300 | 9,2700 | 9,0100 | 38.554 | ,00 |
| 03/7/2000 | 9,2300 | 0,00% | 9,2500 | 9,4100 | 8,8500 | 34.686 | ,00 |
| 30/6/2000 | 9,2300 | 1,43% | 9,2200 | 9,3900 | 9,0700 | 49.972 | ,00 |
| 29/6/2000 | 9,1000 | -0,66% | 9,1300 | 9,2700 | 8,8800 | 92.383 | ,00 |
| 28/6/2000 | 9,1600 | -3,78% | 9,8400 | 10,0700 | 9,0400 | 99.286 | ,00 |
| 27/6/2000 | 9,5200 | 9,93% | 8,6600 | 9,5200 | 8,6600 | 84.360 | ,00 |
| 26/6/2000 | 8,6600 | -6,98% | 9,3100 | 9,3100 | 8,4300 | 77.839 | ,00 |
| 23/6/2000 | 9,3100 | -2,21% | 9,9500 | 9,9500 | 9,1900 | 64.239 | ,00 |
| 22/6/2000 | 9,5200 | -0,31% | 9,5500 | 10,0100 | 9,2200 | 84.031 | ,00 |
| 21/6/2000 | 9,5500 | -5,73% | 9,9500 | 10,1600 | 9,2700 | 67.089 | ,00 |
| 20/6/2000 | 10,1300 | -3,62% | 10,5600 | 10,6800 | 9,9800 | 37.494 | ,00 |
| 16/6/2000 | 10,5100 | -2,78% | 10,7500 | 10,8400 | 10,4100 | 40.421 | ,00 |
| 15/6/2000 | 10,8100 | 1,22% | 11,1000 | 11,2400 | 10,7400 | 79.690 | ,00 |
| 14/6/2000 | 10,6800 | 2,89% | 10,3800 | 10,7800 | 10,2500 | 76.419 | ,00 |
| 13/6/2000 | 10,3800 | -2,99% | 10,4400 | 10,9300 | 10,0500 | 90.534 | ,00 |
| 12/6/2000 | 10,7000 | -1,83% | 11,2400 | 11,3800 | 10,6700 | 69.126 | ,00 |
| 09/6/2000 | 10,9000 | -2,42% | 10,9600 | 11,4400 | 10,7800 | 73.549 | ,00 |
| 08/6/2000 | 11,1700 | 6,79% | 10,2700 | 11,2700 | 10,1700 | 71.142 | ,00 |
| 07/6/2000 | 10,4600 | -6,61% | 11,1400 | 11,1400 | 10,2700 | 104.146 | ,00 |
| 06/6/2000 | 11,2000 | -3,45% | 11,3500 | 11,6700 | 11,1000 | 77.380 | ,00 |
| 05/6/2000 | 11,6000 | -0,26% | 11,9000 | 12,1500 | 11,5600 | 114.109 | ,00 |
| 02/6/2000 | 11,6300 | 2,47% | 11,8400 | 12,2400 | 11,3500 | 216.171 | ,00 |
| 01/6/2000 | 11,3500 | 1,07% | 11,4100 | 11,6900 | 10,9000 | 80.726 | ,00 |
| 31/5/2000 | 11,2300 | 2,37% | 11,3800 | 11,9300 | 11,1500 | 115.878 | ,00 |
| 30/5/2000 | 10,9700 | 1,01% | 10,5600 | 11,1100 | 10,5600 | 60.557 | ,00 |
| 29/5/2000 | 10,8600 | -1,45% | 11,1300 | 11,4700 | 10,7800 | 45.775 | ,00 |
| 26/5/2000 | 11,0200 | -1,61% | 11,2000 | 11,4100 | 10,8700 | 67.963 | ,00 |
| 25/5/2000 | 11,2000 | 5,66% | 10,6000 | 11,4100 | 10,6000 | 106.579 | ,00 |
| 24/5/2000 | 10,6000 | -6,11% | 11,2700 | 11,3200 | 10,1700 | 103.225 | ,00 |
| 23/5/2000 | 11,2900 | -0,79% | 10,8700 | 11,8400 | 10,8700 | 166.724 | ,00 |
| 22/5/2000 | 11,3800 | -7,48% | 12,2800 | 12,5400 | 11,2100 | 206.955 | ,00 |
| 19/5/2000 | 12,3000 | 3,02% | 12,0600 | 12,9200 | 11,9700 | 347.160 | ,00 |
| 18/5/2000 | 11,9400 | 4,28% | 11,5300 | 11,9900 | 11,5000 | 142.839 | ,00 |
| 17/5/2000 | 11,4500 | 0,79% | 11,0700 | 12,1500 | 11,0700 | 186.927 | ,00 |
| 16/5/2000 | 11,3600 | -0,96% | 11,5600 | 11,8400 | 11,1300 | 225.733 | ,00 |
| 15/5/2000 | 11,4700 | -4,34% | 12,2400 | 12,4600 | 11,3300 | 447.279 | ,00 |
| 12/5/2000 | 11,9900 | 9,60% | 11,3800 | 12,0300 | 10,8600 | 603.711 | ,00 |
| 11/5/2000 | 10,9400 | 2,05% | 9,9800 | 11,3200 | 9,9800 | 212.000 | ,00 |
| 10/5/2000 | 10,7200 | 4,59% | 9,9800 | 10,8100 | 9,8400 | 255.661 | ,00 |
| 09/5/2000 | 10,2500 | -2,01% | 10,5600 | 10,8300 | 9,9800 | 305.654 | ,00 |
| 08/5/2000 | 10,4600 | 6,09% | 10,1300 | 10,8400 | 10,1300 | 448.873 | ,00 |
| 05/5/2000 | 9,8600 | 9,80% | 8,9800 | 9,8900 | 8,9800 | 263.978 | ,00 |
| 04/5/2000 | 8,9800 | 4,30% | 8,5500 | 9,0700 | 8,3000 | 235.489 | ,00 |
| 03/5/2000 | 8,6100 | 6,56% | 8,2900 | 8,8500 | 8,2600 | 323.398 | ,00 |
| 02/5/2000 | 8,0800 | 9,93% | 7,4200 | 8,0800 | 7,4200 | 134.517 | ,00 |
| 27/4/2000 | 7,3500 | 2,23% | 7,1600 | 7,4200 | 6,9300 | 65.566 | ,00 |
| 26/4/2000 | 7,1900 | -5,02% | 7,5300 | 7,9900 | 6,9000 | 87.878 | ,00 |
| 25/4/2000 | 7,5700 | -8,80% | 8,1200 | 8,3000 | 7,4800 | 151.531 | ,00 |
| 24/4/2000 | 8,3000 | 3,75% | 8,6700 | 8,6900 | 8,1200 | 279.279 | ,00 |
| 21/4/2000 | 8,0000 | 9,74% | 7,2900 | 8,0200 | 7,1900 | 256.608 | ,00 |
| 20/4/2000 | 7,2900 | -0,95% | 7,4100 | 7,5600 | 7,1400 | 138.117 | ,00 |
| 19/4/2000 | 7,3600 | 7,29% | 7,1400 | 7,4200 | 6,2800 | 174.367 | ,00 |
| 18/4/2000 | 6,8600 | -9,38% | 8,1300 | 8,1300 | 6,8100 | 219.813 | ,00 |
| 17/4/2000 | 7,5700 | -10,10% | 7,5700 | 7,7000 | 7,5700 | 132.028 | ,00 |
| 14/4/2000 | 8,4200 | -9,46% | 8,5800 | 8,7000 | 8,3700 | 175.807 | ,00 |
| 13/4/2000 | 9,3000 | -4,71% | 9,3100 | 10,1000 | 8,9800 | 117.256 | ,00 |
| 12/4/2000 | 9,7600 | -1,11% | 9,8900 | 9,9200 | 9,5000 | 136.710 | ,00 |
| 11/4/2000 | 9,8700 | -0,30% | 9,9000 | 10,0700 | 9,5300 | 109.253 | ,00 |
| 10/4/2000 | 9,9000 | 0,10% | 10,5600 | 10,5900 | 9,2200 | 191.587 | ,00 |
| 07/4/2000 | 9,8900 | 7,27% | 9,3700 | 9,9500 | 9,3700 | 155.532 | ,00 |
| 06/4/2000 | 9,2200 | 0,22% | 9,3000 | 9,3000 | 9,0700 | 141.409 | ,00 |
| 05/4/2000 | 9,2000 | 3,60% | 9,0700 | 9,4000 | 8,9500 | 191.679 | ,00 |
| 04/4/2000 | 8,8800 | 2,78% | 8,8500 | 9,0400 | 8,3000 | 135.083 | ,00 |
| 03/4/2000 | 8,6400 | 1,41% | 8,7300 | 8,8300 | 8,2700 | 426.222 | ,00 |
| 31/3/2000 | 8,5200 | -5,33% | 8,9000 | 9,0000 | 8,2700 | 167.753 | ,00 |
| 30/3/2000 | 9,0000 | -6,44% | 9,9500 | 10,2200 | 8,7600 | 245.797 | ,00 |
| 29/3/2000 | 9,6200 | 9,82% | 8,7600 | 9,6200 | 8,7600 | 250.312 | ,00 |
| 28/3/2000 | 8,7600 | -9,50% | 9,6800 | 9,6800 | 8,7300 | 254.376 | ,00 |
| 27/3/2000 | 9,6800 | -9,87% | 10,5600 | 10,9200 | 9,6700 | 73.220 | ,00 |
| 24/3/2000 | 10,7400 | 0,37% | 10,7200 | 11,2100 | 10,2500 | 387.802 | ,00 |
| 23/3/2000 | 10,7000 | -6,47% | 11,4100 | 11,4100 | 10,3500 | 136.759 | ,00 |
| 22/3/2000 | 11,4400 | -2,80% | 11,7500 | 11,9700 | 10,8700 | 223.948 | ,00 |
| 21/3/2000 | 11,7700 | -7,61% | 12,7300 | 12,7300 | 11,5800 | 126.092 | ,00 |
| 20/3/2000 | 12,7400 | -2,67% | 13,2400 | 13,4100 | 12,3000 | 143.487 | ,00 |
| 17/3/2000 | 13,0900 | 3,64% | 13,2200 | 13,7600 | 12,7800 | 498.856 | ,00 |
| 16/3/2000 | 12,6300 | 10,02% | 11,6900 | 12,6300 | 11,6900 | 228.124 | ,00 |
| 15/3/2000 | 11,4800 | 0,53% | 10,4100 | 11,9600 | 10,2900 | 153.825 | ,00 |
| 14/3/2000 | 11,4200 | -10,08% | 12,7000 | 13,0900 | 11,4200 | 145.914 | ,00 |
| 10/3/2000 | 12,7000 | -3,42% | 13,7000 | 13,7000 | 12,3000 | 115.219 | ,00 |
| 09/3/2000 | 13,1500 | 0,38% | 13,6400 | 14,2900 | 12,6400 | 147.324 | ,00 |
| 08/3/2000 | 13,1000 | -6,70% | 12,8700 | 13,8300 | 12,6400 | 197.563 | ,00 |
| 07/3/2000 | 14,0400 | -9,83% | 15,8200 | 16,2300 | 14,0200 | 266.853 | ,00 |
| 06/3/2000 | 15,5700 | 9,96% | 14,6900 | 15,5700 | 14,6900 | 180.550 | ,00 |
| 03/3/2000 | 14,1600 | 2,61% | 13,9800 | 14,5500 | 13,3300 | 115.940 | ,00 |
| 02/3/2000 | 13,8000 | 3,68% | 13,5500 | 14,2000 | 13,1800 | 122.255 | ,00 |
| 01/3/2000 | 13,3100 | 0,99% | 13,7000 | 13,7600 | 12,6400 | 182.308 | ,00 |
| 29/2/2000 | 13,1800 | -9,85% | 14,6200 | 15,1200 | 13,1600 | 184.942 | ,00 |
| 28/2/2000 | 14,6200 | -9,92% | 15,9700 | 15,9700 | 14,6200 | 107.669 | ,00 |
| 25/2/2000 | 16,2300 | -2,11% | 16,9400 | 16,9400 | 15,8400 | 93.781 | ,00 |
| 24/2/2000 | 16,5800 | 0,73% | 16,4600 | 17,0300 | 16,2600 | 132.460 | ,00 |
| 23/2/2000 | 16,4600 | -0,30% | 17,0900 | 17,0900 | 15,9000 | 186.680 | ,00 |
| 22/2/2000 | 16,5100 | -3,45% | 16,5700 | 17,4600 | 16,3200 | 88.474 | ,00 |
| 21/2/2000 | 17,1000 | -5,00% | 17,6900 | 18,2000 | 16,8300 | 74.330 | ,00 |
| 18/2/2000 | 18,0000 | 4,17% | 17,7700 | 18,4000 | 17,5600 | 118.696 | ,00 |
| 17/2/2000 | 17,2800 | -0,35% | 16,8300 | 18,3700 | 16,4900 | 117.843 | ,00 |
| 16/2/2000 | 17,3400 | -8,78% | 19,0800 | 19,0800 | 17,1300 | 169.337 | ,00 |
| 15/2/2000 | 19,0100 | -7,58% | 20,5700 | 20,5700 | 18,6000 | 152.426 | ,00 |
| 14/2/2000 | 20,5700 | -2,93% | 21,7000 | 21,8200 | 19,8300 | 185.713 | ,00 |
| 11/2/2000 | 21,1900 | 1,39% | 21,9500 | 22,0800 | 20,9700 | 431.700 | ,00 |
| 10/2/2000 | 20,9000 | 2,45% | 20,5400 | 22,3400 | 19,8300 | 1.068.403 | ,00 |
| 09/2/2000 | 20,4000 | 6,31% | 19,2600 | 20,5500 | 18,5700 | 437.301 | ,00 |
| 08/2/2000 | 19,1900 | -3,62% | 20,6300 | 20,6300 | 18,8300 | 181.989 | ,00 |
| 07/2/2000 | 19,9100 | 3,37% | 19,9400 | 20,8200 | 19,4000 | 390.158 | ,00 |
| 04/2/2000 | 19,2600 | 7,90% | 18,6600 | 19,2700 | 18,2600 | 437.764 | ,00 |
| 03/2/2000 | 17,8500 | 7,92% | 17,0300 | 17,8500 | 16,8300 | 424.289 | ,00 |
| 02/2/2000 | 16,5400 | 0,36% | 16,6900 | 16,6900 | 16,2100 | 68.817 | ,00 |
| 01/2/2000 | 16,4800 | 0,61% | 16,3800 | 16,8100 | 15,7800 | 74.968 | ,00 |
| 31/1/2000 | 16,3800 | -1,15% | 16,5800 | 16,7800 | 16,1200 | 59.970 | ,00 |
| 28/1/2000 | 16,5700 | 4,08% | 16,2600 | 17,1900 | 15,9700 | 97.403 | ,00 |
| 27/1/2000 | 15,9200 | -2,45% | 16,8300 | 16,8300 | 15,3500 | 91.550 | ,00 |
| 26/1/2000 | 16,3200 | -3,94% | 17,4000 | 17,4600 | 16,0600 | 56.195 | ,00 |
| 25/1/2000 | 16,9900 | -4,17% | 16,4000 | 17,4000 | 16,4000 | 72.314 | ,00 |
| 24/1/2000 | 17,7300 | -5,74% | 18,8300 | 18,8300 | 17,4000 | 56.360 | ,00 |
| 21/1/2000 | 18,8100 | -1,26% | 18,5700 | 19,8000 | 18,5700 | 83.856 | ,00 |
| 20/1/2000 | 19,0500 | 4,90% | 16,7200 | 19,6000 | 16,7200 | 160.604 | ,00 |
| 19/1/2000 | 18,1600 | -5,52% | 17,8600 | 18,5500 | 17,6900 | 66.667 | ,00 |
| 18/1/2000 | 19,2200 | -4,43% | 19,9700 | 20,1100 | 18,6800 | 34.717 | ,00 |
| 17/1/2000 | 20,1100 | -1,28% | 21,7700 | 21,9400 | 19,7500 | 49.082 | ,00 |
| 14/1/2000 | 20,3700 | -0,88% | 20,5500 | 21,0000 | 19,9400 | 36.733 | ,00 |
| 13/1/2000 | 20,5500 | 1,28% | 20,9400 | 20,9600 | 19,6900 | 13.084 | ,00 |
| 12/1/2000 | 20,2900 | -2,36% | 19,6000 | 21,6300 | 19,1300 | 57.039 | ,00 |
| 11/1/2000 | 20,7800 | -7,23% | 21,4900 | 21,9700 | 20,6100 | 81.289 | ,00 |
| 10/1/2000 | 22,4000 | -6,63% | 25,3700 | 25,5900 | 22,0800 | 93.227 | ,00 |
| 07/1/2000 | 23,9900 | 7,72% | 24,0300 | 24,0300 | 23,1400 | 81.644 | ,00 |
| 05/1/2000 | 22,2700 | 3,05% | 19,9700 | 22,8300 | 19,9700 | 44.613 | ,00 |
| 04/1/2000 | 21,6100 | -1,14% | 23,3800 | 23,3800 | 20,3200 | 91.787 | ,00 |
| 03/1/2000 | 21,8600 | 7,90% | 21,8600 | 21,8600 | 21,8600 | 39.891 | ,00 |
| 30/12/1999 | 20,2600 | 8,00% | 20,2600 | 20,2600 | 19,9400 | 183.944 | ,00 |
| 29/12/1999 | 18,7600 | 8,00% | 18,6600 | 18,7600 | 18,6600 | 19.328 | ,00 |
| 28/12/1999 | 17,3700 | 7,96% | 17,2400 | 17,3700 | 17,2400 | 51.741 | ,00 |
| 27/12/1999 | 16,0900 | 7,99% | 15,6900 | 16,0900 | 14,8300 | 17.837 | ,00 |
| 24/12/1999 | 14,9000 | -1,91% | 13,9800 | 16,2600 | 13,9800 | 122.615 | ,00 |
| 23/12/1999 | 15,1900 | -7,72% | 16,5500 | 16,5500 | 15,1500 | 60.351 | ,00 |
| 22/12/1999 | 16,4600 | -7,63% | 16,4200 | 18,3400 | 16,4000 | 51.114 | ,00 |
| 21/12/1999 | 17,8200 | -7,95% | 19,3600 | 19,9700 | 17,8200 | 11.963 | ,00 |
| 20/12/1999 | 19,3600 | -7,98% | 21,0600 | 21,9700 | 19,3600 | 10.955 | ,00 |
| 17/12/1999 | 21,0400 | -0,38% | 21,3100 | 21,9100 | 19,5100 | 30.294 | ,00 |
| 16/12/1999 | 21,1200 | -7,04% | 21,8200 | 22,2500 | 20,9100 | 31.991 | ,00 |
| 15/12/1999 | 22,7200 | -5,29% | 22,0800 | 24,2100 | 22,0800 | 29.569 | ,00 |
| 14/12/1999 | 23,9900 | -1,40% | 25,1100 | 25,2500 | 22,5300 | 31.864 | ,00 |
| 13/12/1999 | 24,3300 | 7,99% | 24,3300 | 24,3300 | 23,9900 | 92.702 | ,00 |
| 10/12/1999 | 22,5300 | -0,13% | 21,4600 | 23,1100 | 20,9700 | 348.662 | ,00 |
| 09/12/1999 | 22,5600 | -7,99% | 24,2600 | 24,2600 | 22,5600 | 432.726 | ,00 |
| 08/12/1999 | 24,5200 | -7,65% | 26,9300 | 26,9300 | 24,4400 | 38.276 | ,00 |
| 07/12/1999 | 26,5500 | -7,91% | 27,1300 | 28,8100 | 26,5300 | 33.390 | ,00 |
| 06/12/1999 | 28,8300 | 1,16% | 29,1000 | 29,6400 | 28,2400 | 47.658 | ,00 |
| 03/12/1999 | 28,5000 | -1,38% | 27,1000 | 29,6700 | 27,1000 | 388.939 | ,00 |
| 02/12/1999 | 28,9000 | -1,67% | 30,3800 | 30,3800 | 28,8100 | 27.907 | ,00 |
| 01/12/1999 | 29,3900 | -1,80% | 31,6400 | 31,6400 | 28,7300 | 88.166 | ,00 |
| 30/11/1999 | 29,9300 | 2,36% | 31,5800 | 31,5800 | 28,6700 | 167.125 | ,00 |
| 29/11/1999 | 29,2400 | -1,12% | 29,9500 | 29,9500 | 28,1000 | 22.445 | ,00 |
| 26/11/1999 | 29,5700 | 4,30% | 29,8700 | 30,2100 | 27,7500 | 255.847 | ,00 |
| 25/11/1999 | 28,3500 | 8,00% | 26,2500 | 28,3500 | 24,5400 | 35.591 | ,00 |
| 24/11/1999 | 26,2500 | -7,54% | 26,4700 | 27,3900 | 26,1200 | 26.658 | ,00 |
| 23/11/1999 | 28,3900 | -3,83% | 29,5200 | 29,5200 | 27,5600 | 20.635 | ,00 |
| 22/11/1999 | 29,5200 | 0,44% | 31,0700 | 31,0700 | 28,8700 | 32.896 | ,00 |
| 19/11/1999 | 29,3900 | -1,44% | 30,4400 | 30,7300 | 28,8400 | 74.454 | ,00 |
| 18/11/1999 | 29,8200 | -0,37% | 30,2400 | 31,1000 | 29,2400 | 24.065 | ,00 |
| 17/11/1999 | 29,9300 | 0,77% | 29,9500 | 30,6700 | 29,1000 | 48.470 | ,00 |
| 16/11/1999 | 29,7000 | -4,50% | 29,4000 | 31,1000 | 29,4000 | 49.519 | ,00 |
| 15/11/1999 | 31,1000 | -7,63% | 36,3500 | 36,3500 | 31,1000 | 114.412 | ,00 |
| 12/11/1999 | 33,6700 | 2,19% | 34,2400 | 35,0900 | 32,9600 | 166.292 | ,00 |
| 11/11/1999 | 32,9500 | 8,00% | 32,9500 | 32,9500 | 31,1000 | 689.095 | ,00 |
| 10/11/1999 | 30,5100 | 8,04% | 28,6700 | 30,5100 | 28,5300 | 109.315 | ,00 |
| 09/11/1999 | 28,2400 | 0,50% | 29,1000 | 29,1000 | 27,9600 | 57.630 | ,00 |
| 08/11/1999 | 28,1000 | 0,00% | 30,1000 | 30,2100 | 27,9600 | 87.991 | ,00 |
| 05/11/1999 | 28,1000 | -2,40% | 29,9300 | 29,9500 | 27,9600 | 165.469 | ,00 |
| 04/11/1999 | 28,7900 | 7,99% | 28,7900 | 28,7900 | 27,6800 | 420.215 | ,00 |
| 03/11/1999 | 26,6600 | 8,02% | 26,6600 | 26,6600 | 26,6600 | 35.869 | ,00 |
| 02/11/1999 | 24,6800 | 7,96% | 24,6800 | 24,6800 | 24,6800 | 37.021 | ,00 |
| 01/11/1999 | 22,8600 | 8,03% | 22,8300 | 22,8600 | 22,8300 | 3.518 | ,00 |
| 29/10/1999 | 21,1600 | -1,21% | 23,1300 | 23,1300 | 20,0100 | 299.644 | ,00 |
| 27/10/1999 | 21,4200 | -7,95% | 23,2700 | 23,2700 | 21,4200 | 87.858 | ,00 |
| 26/10/1999 | 23,2700 | -5,56% | 26,0000 | 26,0000 | 22,6700 | 233.191 | ,00 |
| 25/10/1999 | 24,6400 | 7,98% | 24,6400 | 24,6400 | 23,9100 | 664.914 | ,00 |
| 22/10/1999 | 22,8200 | 8,05% | 21,7600 | 22,8200 | 20,3800 | 221.734 | ,00 |
| 21/10/1999 | 21,1200 | 0,67% | 22,0700 | 22,0700 | 20,2800 | 92.373 | ,00 |
| 20/10/1999 | 20,9800 | 6,77% | 21,1600 | 21,1600 | 20,4400 | 73.588 | ,00 |
| 19/10/1999 | 19,6500 | -6,03% | 20,0100 | 21,1600 | 19,2400 | 136.788 | ,00 |
| 18/10/1999 | 20,9100 | -8,01% | 20,9100 | 20,9100 | 20,9100 | 13.542 | ,00 |
| 15/10/1999 | 22,7300 | 7,93% | 19,3700 | 22,7300 | 19,3700 | 153.195 | ,00 |
| 14/10/1999 | 21,0600 | -7,99% | 21,0700 | 21,0700 | 21,0600 | 10.436 | ,00 |
| 13/10/1999 | 22,8900 | -8,04% | 25,2400 | 25,2400 | 22,8900 | 76.306 | ,00 |
| 12/10/1999 | 24,8900 | 7,70% | 24,9600 | 24,9600 | 23,8800 | 245.423 | ,00 |
| 11/10/1999 | 23,1100 | 7,99% | 23,1100 | 23,1100 | 21,7000 | 138.779 | ,00 |
| 08/10/1999 | 21,4000 | 2,29% | 21,5400 | 21,5400 | 20,5500 | 140.429 | ,00 |
| 07/10/1999 | 20,9200 | 3,72% | 20,8100 | 21,7900 | 20,1300 | 150.039 | ,00 |
| 06/10/1999 | 20,1700 | 5,93% | 20,5700 | 20,5700 | 19,4000 | 175.524 | ,00 |
| 05/10/1999 | 19,0400 | 7,33% | 18,9900 | 19,0400 | 18,2600 | 714.620 | ,00 |
| 04/10/1999 | 17,7400 | 7,97% | 17,5400 | 17,7400 | 16,3200 | 60.919 | ,00 |
| 01/10/1999 | 16,4300 | 8,02% | 16,4300 | 16,4300 | 16,4300 | 216.930 | ,00 |
| 30/9/1999 | 15,2100 | 7,95% | 13,0300 | 15,2100 | 13,0300 | 63.685 | ,00 |
| 29/9/1999 | 14,0900 | -4,47% | 14,8100 | 14,8100 | 13,5700 | 18.202 | ,00 |
| 28/9/1999 | 14,7500 | 4,02% | 13,0500 | 15,1100 | 13,0500 | 47.910 | ,00 |
| 27/9/1999 | 14,1800 | -8,04% | 14,1800 | 14,8100 | 14,1800 | 13.106 | ,00 |
| 24/9/1999 | 15,4200 | -1,34% | 14,3900 | 15,4800 | 14,3800 | 56.307 | ,00 |
| 23/9/1999 | 15,6300 | -7,95% | 16,6200 | 16,6200 | 15,6300 | 44.997 | ,00 |
| 22/9/1999 | 16,9800 | 4,81% | 15,4200 | 17,4700 | 15,3800 | 74.704 | ,00 |
| 21/9/1999 | 16,2000 | -7,95% | 16,5100 | 16,9300 | 16,2000 | 49.706 | ,00 |
| 20/9/1999 | 17,6000 | -6,13% | 17,5400 | 18,3800 | 17,5400 | 64.559 | ,00 |
| 17/9/1999 | 18,7500 | 3,36% | 17,0100 | 18,7500 | 16,7300 | 80.529 | ,00 |
| 16/9/1999 | 18,1400 | -6,25% | 18,2100 | 18,9500 | 17,8300 | 63.685 | ,00 |
| 15/9/1999 | 19,3500 | -1,53% | 19,6500 | 19,6500 | 18,5800 | 41.259 | ,00 |
| 14/9/1999 | 19,6500 | 1,24% | 20,4800 | 20,4800 | 18,2700 | 202.173 | ,00 |
| 13/9/1999 | 19,4100 | 8,01% | 19,4200 | 19,4200 | 18,1300 | 88.975 | ,00 |
| 10/9/1999 | 17,9700 | 7,93% | 15,6300 | 17,9700 | 15,6300 | 12.183 | ,00 |
| 07/9/1999 | 16,6500 | 7,98% | 16,6500 | 16,6500 | 16,5700 | 21.115 | ,00 |
| 06/9/1999 | 15,4200 | -4,87% | 16,3200 | 16,3200 | 14,9000 | 47.910 | ,00 |
| 03/9/1999 | 16,2100 | -6,89% | 16,1000 | 17,1600 | 16,0300 | 30.581 | ,00 |
| 02/9/1999 | 17,4100 | -6,80% | 17,5400 | 18,1400 | 17,2300 | 22.717 | ,00 |
| 01/9/1999 | 18,6800 | -0,32% | 17,5300 | 18,7400 | 17,3800 | 57.277 | ,00 |
| 31/8/1999 | 18,7400 | -4,63% | 19,6500 | 19,6500 | 18,0700 | 58.297 | ,00 |
| 30/8/1999 | 19,6500 | -1,50% | 20,2500 | 20,2500 | 19,0400 | 25.532 | ,00 |
| 27/8/1999 | 19,9500 | 3,42% | 20,1300 | 20,2500 | 18,8700 | 46.113 | ,00 |
| 26/8/1999 | 19,2900 | 5,29% | 17,8300 | 19,2900 | 16,8600 | 64.462 | ,00 |
| 25/8/1999 | 18,3200 | -6,05% | 18,4400 | 19,1900 | 17,9400 | 42.959 | ,00 |
| 24/8/1999 | 19,5000 | -1,81% | 20,5500 | 21,1600 | 18,8400 | 42.133 | ,00 |
| 23/8/1999 | 19,8600 | 3,98% | 20,5500 | 20,6300 | 19,6500 | 127.128 | ,00 |
| 20/8/1999 | 19,1000 | 7,06% | 19,2700 | 19,2700 | 18,1400 | 129.022 | ,00 |
| 19/8/1999 | 17,8400 | 3,24% | 18,6600 | 18,6600 | 17,8400 | 286.779 | ,00 |
| 18/8/1999 | 17,2800 | 8,07% | 17,2800 | 17,2800 | 17,2800 | 189.455 | ,00 |
| 17/8/1999 | 15,9900 | 7,97% | 15,9900 | 15,9900 | 15,4200 | 240.229 | ,00 |
| 16/8/1999 | 14,8100 | 8,02% | 14,8100 | 14,8100 | 14,8100 | 48.540 | ,00 |
| 13/8/1999 | 13,7100 | 7,11% | 12,8400 | 13,7500 | 12,8100 | 482.303 | ,00 |
| 12/8/1999 | 12,8000 | -0,31% | 12,8400 | 12,9200 | 11,8500 | 129.546 | ,00 |
| 11/8/1999 | 12,8400 | -4,96% | 13,1300 | 13,1300 | 12,1000 | 727.183 | ,00 |
| 10/8/1999 | 13,5100 | 1,20% | 14,3500 | 14,3800 | 12,5500 | 51.375 | ,00 |
| 09/8/1999 | 13,3500 | 6,63% | 13,5200 | 13,5200 | 12,5600 | 155.054 | ,00 |
| 06/8/1999 | 12,5200 | 7,93% | 12,5200 | 12,5200 | 11,6000 | 55.045 | ,00 |
| 05/8/1999 | 11,6000 | 5,74% | 11,8400 | 11,8400 | 11,3500 | 89.911 | ,00 |
| 04/8/1999 | 10,9700 | 8,08% | 10,3900 | 10,9700 | 10,3800 | 162.393 | ,00 |
| 03/8/1999 | 10,1500 | -4,52% | 10,0000 | 10,7900 | 9,7800 | 274.324 | ,00 |
| 02/8/1999 | 10,6300 | -7,97% | 11,1000 | 11,1000 | 10,6300 | 130.279 | ,00 |
| 30/7/1999 | 11,5500 | 0,35% | 12,4200 | 12,4200 | 10,6000 | 412.865 | ,00 |
| 29/7/1999 | 11,5100 | 8,08% | 11,5100 | 11,5100 | 11,5100 | 86.242 | ,00 |
| 28/7/1999 | 10,6500 | 7,90% | 10,6500 | 10,6500 | 10,6500 | 60.550 | ,00 |
| 27/7/1999 | 9,8700 | 7,99% | 9,8700 | 9,8700 | 9,6000 | 776.190 | ,00 |
| 26/7/1999 | 9,1400 | 8,04% | 9,1400 | 9,1400 | 9,1400 | 63.302 | ,00 |
| 23/7/1999 | 8,4600 | 7,91% | 7,2000 | 8,4600 | 7,2000 | 288.086 | ,00 |
| 22/7/1999 | 7,8400 | 8,14% | 7,8400 | 7,8400 | 7,3100 | 392.681 | ,00 |
| 21/7/1999 | 7,2500 | 7,89% | 7,2500 | 7,2500 | 7,2500 | 131.196 | ,00 |
| 20/7/1999 | 6,7200 | 8,21% | 6,7200 | 6,7200 | 6,7200 | 126.609 | ,00 |
| 19/7/1999 | 6,2100 | 7,81% | 6,2100 | 6,2100 | 6,2100 | 76.150 | ,00 |
| 16/7/1999 | 5,7600 | 8,07% | 5,7600 | 5,7600 | 5,7600 | 121.104 | ,00 |
| 15/7/1999 | 5,3300 | 7,89% | 5,3300 | 5,3300 | 5,3300 | 111.930 | ,00 |
| 14/7/1999 | 4,9400 | 8,10% | 4,9400 | 4,9400 | 4,9400 | 266.067 | ,00 |
| 13/7/1999 | 4,5700 | 8,04% | 4,5700 | 4,5700 | 4,4000 | 1.523.027 | ,00 |
| 12/7/1999 | 4,2300 | 7,91% | 4,2300 | 4,2300 | 4,2300 | 102.756 | ,00 |
| 09/7/1999 | 3,9200 | 7,99% | 3,9200 | 3,9200 | 3,9200 | 293.595 | ,00 |
| 08/7/1999 | 3,6300 | 8,36% | 3,6300 | 3,6300 | 3,6300 | 293.595 | ,00 |
| 07/7/1999 | 3,3500 | 7,72% | 3,3500 | 3,3500 | 3,3500 | 137.618 | ,00 |
| 06/7/1999 | 3,1100 | 7,99% | 3,1100 | 3,1100 | 3,1100 | 77.068 | ,00 |
| 05/7/1999 | 2,8800 | 8,27% | 2,8800 | 2,8800 | 2,8800 | 77.068 | ,00 |
| 02/7/1999 | 2,6600 | 7,69% | 2,6600 | 2,6600 | 2,6300 | 1.027.583 | ,00 |
| 01/7/1999 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | 26.605 | ,00 |
| 30/6/1999 | 2,4700 | 8,33% | 2,4700 | 2,4700 | 2,4700 | 26.605 | ,00 |
| 29/6/1999 | 2,2800 | 7,55% | 2,2800 | 2,2800 | 2,2800 | 1.834 | ,00 |
| 28/6/1999 | 2,1200 | 8,16% | 2,1200 | 2,1200 | 2,1200 | 106.425 | ,00 |
| 25/6/1999 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 15.424.672 | ,00 |
| 24/6/1999 | 1,9300 | 12,87% | 1,9300 | 1,9300 | 1,9300 | 843 | ,00 |
| 23/6/1999 | 1,7100 | 14,77% | 1,7100 | 1,7100 | 1,7100 | 843 | ,00 |
| 22/6/1999 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 843 | ,00 |
| 21/6/1999 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 10 | ,00 |
| 18/6/1999 | 1,4900 | 15,50% | 1,4900 | 1,4900 | 1,4900 | 843 | ,00 |
| 17/6/1999 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 843 | ,00 |
| 16/6/1999 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 15/6/1999 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 14/6/1999 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 11/6/1999 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 10 | ,00 |
| 10/6/1999 | 1,2900 | 21,70% | 1,0600 | 1,2900 | 1,0600 | 2.532 | ,00 |
| 09/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | ,00 |
| 08/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | ,00 |
| 07/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 3.375 | ,00 |
| 04/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|