| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΓΕΚ ΤΕΡΝΑ Α.Ε. (ΓΕΚΤΕΡΝΑ)
22,0600 €
0,0000 (0,00%)
- Άνοιγμα 22,2000
- Υψηλό 22,2000
- Χαμηλό 21,9000
- Όγκος 106.571
- Τζίρος 2.344.823 €
- Πράξεις 746
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 03/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 10 | ,00 |
| 02/6/1999 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 843 | ,00 |
| 01/6/1999 | 1,0600 | 25,30% | 1,0600 | 1,0600 | 1,0600 | 843 | ,00 |
| 28/5/1999 | 0,8460 | 0,00% | 0,8460 | 0,8460 | 0,8460 | 10 | ,00 |
| 27/5/1999 | 0,8460 | 0,00% | 0,8460 | 0,8460 | 0,8460 | 843 | ,00 |
| 26/5/1999 | 0,8460 | 0,00% | 0,8460 | 0,8460 | 0,8460 | 10 | ,00 |
| 25/5/1999 | 0,8460 | 0,00% | 0,8460 | 0,8460 | 0,8460 | 843 | ,00 |
| 24/5/1999 | 0,8460 | 31,78% | 0,8460 | 0,8460 | 0,8460 | 3.375 | ,00 |
| 21/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 843 | ,00 |
| 20/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 19/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 1.687 | ,00 |
| 18/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 843 | ,00 |
| 17/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 14/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 2.195 | ,00 |
| 13/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 12/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 11/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 1.097 | ,00 |
| 10/5/1999 | 0,6420 | 0,00% | 0,9920 | 0,9920 | 0,6420 | 26.351 | ,00 |
| 07/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 06/5/1999 | 0,6420 | 0,00% | 0,9920 | 0,9920 | 0,6420 | 14.822 | ,00 |
| 05/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 04/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 03/5/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 30/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 29/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 33.488 | ,00 |
| 28/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 25.802 | ,00 |
| 27/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 3.385 | ,00 |
| 26/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 23/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 22/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 2.744 | ,00 |
| 21/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 20/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 19/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 16/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 15/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 14/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 13/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 08/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 07/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 06/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 05/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 02/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 01/4/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 31/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 30/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 29/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 26/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 24/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 23/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 22/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 19/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 18/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 17/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 2.195 | ,00 |
| 16/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 15/3/1999 | 0,6420 | 0,00% | 0,4180 | 0,6420 | 0,4180 | 14.392 | ,00 |
| 12/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 11/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 10/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 09/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 08/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 20.318 | ,00 |
| 05/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 04/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 6.771 | ,00 |
| 03/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 02/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 01/3/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 4.232 | ,00 |
| 26/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 1.691 | ,00 |
| 25/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 24/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 5.077 | ,00 |
| 23/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 19/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 3.385 | ,00 |
| 18/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,9920 | 0,6420 | 7.671 | ,00 |
| 17/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 16/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 10 | ,00 |
| 15/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 547 | ,00 |
| 12/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 1.094 | ,00 |
| 11/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 1.094 | ,00 |
| 10/2/1999 | 0,6420 | 0,00% | 0,6420 | 0,6420 | 0,6420 | 13.151 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|