| 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
ΓΕΝΙΚΗ ΤΡΑΠΕΖΑ (ΓΤΕ)
4,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 21/6/2000 | 350,5900 | 0,00% | 353,6900 | 364,9500 | 341,0300 | 5.439 | ,00 |
| 20/6/2000 | 350,5900 | -2,51% | 355,9500 | 357,9100 | 346,6600 | 1.655 | ,00 |
| 16/6/2000 | 359,6100 | 1,11% | 359,0500 | 366,3700 | 348,9100 | 4.625 | ,00 |
| 15/6/2000 | 355,6600 | 0,63% | 353,4200 | 364,3900 | 350,3200 | 3.041 | ,00 |
| 14/6/2000 | 353,4200 | 0,88% | 354,2500 | 358,2000 | 343,5700 | 1.492 | ,00 |
| 13/6/2000 | 350,3200 | -2,58% | 358,2000 | 358,2000 | 346,6600 | 2.956 | ,00 |
| 12/6/2000 | 359,6100 | -0,23% | 362,1500 | 363,8300 | 352,8600 | 5.616 | ,00 |
| 09/6/2000 | 360,4400 | 3,56% | 350,3200 | 362,1500 | 350,3200 | 4.337 | ,00 |
| 08/6/2000 | 348,0500 | 2,15% | 340,7400 | 361,8600 | 337,0800 | 5.596 | ,00 |
| 07/6/2000 | 340,7400 | -0,90% | 336,7900 | 362,9800 | 331,4500 | 3.442 | ,00 |
| 06/6/2000 | 343,8300 | -1,85% | 348,6100 | 348,6100 | 340,7400 | 2.041 | ,00 |
| 05/6/2000 | 350,3200 | -2,66% | 364,3900 | 365,8100 | 346,6600 | 1.926 | ,00 |
| 02/6/2000 | 359,8800 | -1,01% | 364,1000 | 364,3900 | 355,6600 | 1.149 | ,00 |
| 01/6/2000 | 363,5400 | -1,00% | 359,6100 | 367,4900 | 357,0800 | 1.455 | ,00 |
| 31/5/2000 | 367,2200 | 1,32% | 370,0300 | 371,4400 | 354,2500 | 6.688 | ,00 |
| 30/5/2000 | 362,4200 | -0,23% | 363,2700 | 365,8100 | 354,8100 | 2.610 | ,00 |
| 29/5/2000 | 363,2700 | 1,89% | 361,2900 | 372,8300 | 350,5900 | 12.284 | ,00 |
| 26/5/2000 | 356,5200 | 2,02% | 344,9600 | 357,6400 | 338,2000 | 5.394 | ,00 |
| 25/5/2000 | 349,4700 | 3,33% | 338,2000 | 353,9800 | 332,8600 | 4.184 | ,00 |
| 24/5/2000 | 338,2000 | -2,44% | 346,6600 | 346,6600 | 335,1000 | 3.545 | ,00 |
| 23/5/2000 | 346,6600 | 0,66% | 342,7100 | 350,3200 | 338,7600 | 4.557 | ,00 |
| 22/5/2000 | 344,3900 | -1,45% | 350,3200 | 356,2200 | 342,1500 | 3.839 | ,00 |
| 19/5/2000 | 349,4700 | 2,06% | 350,0300 | 370,0300 | 338,7600 | 17.159 | ,00 |
| 18/5/2000 | 342,4200 | 0,00% | 342,4200 | 346,6600 | 334,8300 | 12.366 | ,00 |
| 17/5/2000 | 342,4200 | -2,80% | 354,2500 | 354,2500 | 341,0300 | 2.083 | ,00 |
| 16/5/2000 | 352,3000 | -2,41% | 361,0000 | 368,0500 | 345,5200 | 5.517 | ,00 |
| 15/5/2000 | 361,0000 | 5,60% | 351,4400 | 368,0500 | 346,6600 | 13.386 | ,00 |
| 12/5/2000 | 341,8600 | -1,30% | 350,3200 | 354,2500 | 338,7600 | 5.665 | ,00 |
| 11/5/2000 | 346,3700 | 0,81% | 343,5700 | 348,6100 | 339,0500 | 1.797 | ,00 |
| 10/5/2000 | 343,5700 | 1,09% | 339,0500 | 350,0300 | 330,5900 | 2.389 | ,00 |
| 09/5/2000 | 339,8800 | -4,59% | 350,5900 | 351,4400 | 327,7900 | 5.500 | ,00 |
| 08/5/2000 | 356,2200 | -2,62% | 366,0700 | 370,0300 | 352,3000 | 4.949 | ,00 |
| 05/5/2000 | 365,8100 | -0,23% | 375,6600 | 375,6600 | 360,4400 | 9.161 | ,00 |
| 04/5/2000 | 366,6400 | 5,68% | 344,1300 | 377,9000 | 341,5900 | 18.609 | ,00 |
| 03/5/2000 | 346,9300 | 7,32% | 324,4000 | 355,6600 | 315,1100 | 10.059 | ,00 |
| 02/5/2000 | 323,2800 | 5,91% | 311,4500 | 324,6900 | 304,1300 | 3.615 | ,00 |
| 27/4/2000 | 305,2500 | 3,93% | 295,9600 | 308,0800 | 288,6500 | 2.346 | ,00 |
| 26/4/2000 | 293,7200 | -2,43% | 301,3000 | 303,2800 | 281,6000 | 1.961 | ,00 |
| 25/4/2000 | 301,0300 | -0,92% | 303,8400 | 304,9800 | 291,4500 | 3.223 | ,00 |
| 24/4/2000 | 303,8400 | -1,28% | 311,1800 | 315,1100 | 297,0800 | 4.883 | ,00 |
| 21/4/2000 | 307,7900 | 1,49% | 303,8400 | 308,9100 | 299,9100 | 2.433 | ,00 |
| 20/4/2000 | 303,2800 | 2,96% | 294,5500 | 315,1100 | 294,5500 | 4.894 | ,00 |
| 19/4/2000 | 294,5500 | 9,87% | 280,4800 | 294,8400 | 268,6500 | 6.105 | ,00 |
| 18/4/2000 | 268,0900 | -4,23% | 299,9100 | 299,9100 | 261,3300 | 10.346 | ,00 |
| 17/4/2000 | 279,9200 | -9,88% | 282,7200 | 291,7400 | 279,6200 | 7.522 | ,00 |
| 14/4/2000 | 310,6200 | -9,14% | 338,7600 | 338,7600 | 307,7900 | 14.249 | ,00 |
| 13/4/2000 | 341,8600 | -8,38% | 366,3700 | 369,4600 | 335,9600 | 15.044 | ,00 |
| 12/4/2000 | 373,1200 | -2,79% | 381,5600 | 385,5100 | 366,3700 | 3.111 | ,00 |
| 11/4/2000 | 383,8300 | -1,45% | 389,4600 | 389,4600 | 377,9000 | 308 | ,00 |
| 10/4/2000 | 389,4600 | -1,21% | 385,5100 | 396,2200 | 377,0700 | 3.158 | ,00 |
| 07/4/2000 | 394,2400 | 2,26% | 385,5100 | 401,0000 | 369,1700 | 6.221 | ,00 |
| 06/4/2000 | 385,5100 | 0,51% | 383,5400 | 388,9000 | 375,1000 | 2.065 | ,00 |
| 05/4/2000 | 383,5400 | -2,23% | 386,6300 | 388,9000 | 376,5100 | 5.080 | ,00 |
| 04/4/2000 | 392,2700 | -3,73% | 401,0000 | 402,9700 | 379,8800 | 10.083 | ,00 |
| 03/4/2000 | 407,4800 | 0,62% | 404,9500 | 412,2600 | 397,0700 | 3.108 | ,00 |
| 31/3/2000 | 404,9500 | 2,49% | 371,4400 | 410,8500 | 371,4400 | 3.848 | ,00 |
| 30/3/2000 | 395,1000 | 2,49% | 404,9500 | 404,9500 | 383,5400 | 2.576 | ,00 |
| 29/3/2000 | 385,5100 | 1,63% | 368,0500 | 387,4900 | 368,0500 | 1.197 | ,00 |
| 28/3/2000 | 379,3200 | -0,52% | 383,5400 | 385,5100 | 350,5900 | 4.760 | ,00 |
| 27/3/2000 | 381,2900 | 2,65% | 370,0300 | 389,4600 | 366,0700 | 1.591 | ,00 |
| 24/3/2000 | 371,4400 | 1,62% | 365,5100 | 373,6800 | 359,0500 | 1.354 | ,00 |
| 23/3/2000 | 365,5100 | -1,07% | 369,4600 | 373,6800 | 350,8800 | 2.183 | ,00 |
| 22/3/2000 | 369,4600 | 0,46% | 356,2200 | 381,0000 | 356,2200 | 1.694 | ,00 |
| 21/3/2000 | 367,7800 | -3,83% | 379,6100 | 381,5600 | 358,2000 | 2.069 | ,00 |
| 20/3/2000 | 382,4100 | 0,00% | 388,3400 | 388,3400 | 373,1200 | 2.050 | ,00 |
| 17/3/2000 | 382,4100 | 5,27% | 381,5600 | 385,2400 | 366,0700 | 4.389 | ,00 |
| 16/3/2000 | 363,2700 | 6,52% | 346,6600 | 364,9500 | 325,2500 | 5.764 | ,00 |
| 15/3/2000 | 341,0300 | -2,65% | 340,7400 | 346,0800 | 315,4000 | 14.396 | ,00 |
| 14/3/2000 | 350,3200 | -9,92% | 377,6300 | 389,4600 | 350,3200 | 2.412 | ,00 |
| 10/3/2000 | 388,9000 | -4,62% | 407,7500 | 407,7500 | 370,0300 | 5.229 | ,00 |
| 09/3/2000 | 407,7500 | -1,43% | 413,6800 | 420,1400 | 399,0200 | 2.166 | ,00 |
| 08/3/2000 | 413,6800 | -3,80% | 420,4300 | 424,3800 | 393,6800 | 2.251 | ,00 |
| 07/3/2000 | 430,0200 | -5,91% | 440,4300 | 455,6200 | 424,0900 | 1.712 | ,00 |
| 06/3/2000 | 457,0400 | 0,19% | 464,6500 | 486,8900 | 455,0600 | 902 | ,00 |
| 03/3/2000 | 456,1900 | -3,57% | 473,0900 | 473,0900 | 452,5300 | 792 | ,00 |
| 02/3/2000 | 473,0900 | 1,94% | 464,0900 | 477,0400 | 464,0900 | 1.386 | ,00 |
| 01/3/2000 | 464,0900 | -0,12% | 448,6000 | 479,0100 | 448,6000 | 1.033 | ,00 |
| 29/2/2000 | 464,6500 | -1,61% | 484,3500 | 484,3500 | 461,8200 | 939 | ,00 |
| 28/2/2000 | 472,2600 | -2,32% | 479,2800 | 480,9900 | 466,6200 | 1.735 | ,00 |
| 25/2/2000 | 483,5000 | -0,18% | 502,1100 | 502,1100 | 482,9400 | 892 | ,00 |
| 24/2/2000 | 484,3500 | 1,35% | 477,8900 | 494,5000 | 477,8900 | 3.010 | ,00 |
| 23/2/2000 | 477,8900 | 0,18% | 477,0400 | 484,9100 | 476,1800 | 1.028 | ,00 |
| 22/2/2000 | 477,0400 | -2,25% | 488,0100 | 492,8100 | 475,6200 | 1.210 | ,00 |
| 21/2/2000 | 488,0100 | -1,81% | 497,0300 | 500,4000 | 485,2100 | 1.271 | ,00 |
| 18/2/2000 | 497,0300 | 1,32% | 490,2800 | 504,3500 | 490,2800 | 495 | ,00 |
| 17/2/2000 | 490,5500 | -0,85% | 494,7700 | 510,8400 | 488,8600 | 1.877 | ,00 |
| 16/2/2000 | 494,7700 | 0,23% | 494,5000 | 501,2500 | 486,8900 | 1.526 | ,00 |
| 15/2/2000 | 493,6400 | -3,37% | 510,2500 | 517,0300 | 492,2300 | 1.056 | ,00 |
| 14/2/2000 | 510,8400 | -0,33% | 515,8800 | 545,1700 | 506,5900 | 2.036 | ,00 |
| 11/2/2000 | 512,5200 | -2,26% | 535,6100 | 559,2700 | 506,3200 | 2.730 | ,00 |
| 10/2/2000 | 524,3500 | -3,37% | 537,3000 | 539,2700 | 517,8600 | 2.042 | ,00 |
| 09/2/2000 | 542,6400 | 1,10% | 539,8300 | 555,8800 | 533,6400 | 5.564 | ,00 |
| 08/2/2000 | 536,7400 | 4,56% | 521,8100 | 542,0800 | 510,2500 | 6.444 | ,00 |
| 07/2/2000 | 513,3500 | 3,58% | 506,3200 | 525,4700 | 506,3200 | 4.585 | ,00 |
| 04/2/2000 | 495,6200 | 4,45% | 482,3800 | 502,3700 | 476,1800 | 7.332 | ,00 |
| 03/2/2000 | 474,5000 | -2,54% | 490,8400 | 490,8400 | 471,7000 | 4.870 | ,00 |
| 02/2/2000 | 486,8900 | -2,20% | 502,3700 | 504,3500 | 483,5000 | 2.504 | ,00 |
| 01/2/2000 | 497,8600 | 2,02% | 488,0100 | 500,4000 | 483,5000 | 943 | ,00 |
| 31/1/2000 | 488,0100 | 0,23% | 486,8900 | 499,8400 | 482,9400 | 356 | ,00 |
| 28/1/2000 | 486,8900 | 0,70% | 486,8900 | 503,5000 | 482,9400 | 831 | ,00 |
| 27/1/2000 | 483,5000 | -1,38% | 480,4000 | 497,5900 | 479,0100 | 598 | ,00 |
| 26/1/2000 | 490,2800 | -2,95% | 505,2000 | 511,4000 | 486,8900 | 643 | ,00 |
| 25/1/2000 | 505,2000 | -1,75% | 521,8100 | 521,8100 | 502,6700 | 368 | ,00 |
| 24/1/2000 | 514,2000 | -1,51% | 523,7900 | 526,5900 | 514,2000 | 237 | ,00 |
| 21/1/2000 | 522,0800 | 0,11% | 521,5200 | 529,6900 | 521,5200 | 586 | ,00 |
| 20/1/2000 | 521,5200 | 0,16% | 521,8100 | 525,7600 | 512,2300 | 637 | ,00 |
| 19/1/2000 | 520,6900 | -3,45% | 506,3200 | 528,8600 | 506,3200 | 1.701 | ,00 |
| 18/1/2000 | 539,2700 | -2,64% | 529,9800 | 553,0700 | 529,6900 | 639 | ,00 |
| 17/1/2000 | 553,9000 | 1,81% | 564,6100 | 566,2900 | 544,0500 | 2.731 | ,00 |
| 14/1/2000 | 544,0500 | 3,32% | 537,3000 | 545,1700 | 529,6900 | 602 | ,00 |
| 13/1/2000 | 526,5900 | 1,41% | 514,2000 | 544,3400 | 514,2000 | 1.089 | ,00 |
| 12/1/2000 | 519,2700 | 1,99% | 494,5000 | 549,1200 | 494,5000 | 958 | ,00 |
| 11/1/2000 | 509,1300 | -6,57% | 533,6400 | 540,3900 | 502,3700 | 1.715 | ,00 |
| 10/1/2000 | 544,9100 | -2,81% | 560,6600 | 564,9000 | 542,0800 | 629 | ,00 |
| 07/1/2000 | 560,6600 | -0,99% | 594,4600 | 594,4600 | 548,8300 | 2.230 | ,00 |
| 05/1/2000 | 566,2900 | -4,33% | 547,4400 | 576,4400 | 547,4400 | 1.433 | ,00 |
| 04/1/2000 | 591,9200 | 0,19% | 632,4800 | 632,4800 | 588,8300 | 2.282 | ,00 |
| 03/1/2000 | 590,8000 | 2,64% | 608,8200 | 613,9000 | 587,9700 | 23.650 | ,00 |
| 30/12/1999 | 575,5800 | 2,92% | 568,2700 | 585,4600 | 568,2700 | 5.477 | ,00 |
| 29/12/1999 | 559,2700 | 2,16% | 548,5600 | 575,0200 | 532,2200 | 6.526 | ,00 |
| 28/12/1999 | 547,4400 | 5,14% | 535,0500 | 558,9800 | 528,8600 | 5.271 | ,00 |
| 27/12/1999 | 520,6900 | 7,31% | 485,2100 | 523,7900 | 462,3800 | 9.583 | ,00 |
| 24/12/1999 | 485,2100 | -2,98% | 500,1300 | 515,3200 | 460,1400 | 11.920 | ,00 |
| 23/12/1999 | 500,1300 | -6,03% | 532,2200 | 534,2000 | 489,9900 | 5.838 | ,00 |
| 22/12/1999 | 532,2200 | 2,83% | 517,5900 | 545,4700 | 500,4000 | 4.666 | ,00 |
| 21/12/1999 | 517,5900 | -1,76% | 522,6600 | 530,2500 | 509,1300 | 4.592 | ,00 |
| 20/12/1999 | 526,8800 | -5,89% | 571,1000 | 571,1000 | 515,0600 | 4.271 | ,00 |
| 17/12/1999 | 559,8300 | 2,47% | 586,2900 | 586,2900 | 530,2500 | 8.075 | ,00 |
| 16/12/1999 | 546,3200 | -5,55% | 555,0300 | 578,4100 | 540,3900 | 4.331 | ,00 |
| 15/12/1999 | 578,4100 | -2,00% | 575,8800 | 596,4400 | 568,2700 | 6.161 | ,00 |
| 14/12/1999 | 590,2400 | 0,82% | 557,5600 | 606,2900 | 557,5600 | 11.449 | ,00 |
| 13/12/1999 | 585,4600 | 4,53% | 583,1900 | 591,0900 | 560,6600 | 7.491 | ,00 |
| 10/12/1999 | 560,1000 | 3,48% | 557,2900 | 564,9000 | 545,7300 | 3.587 | ,00 |
| 09/12/1999 | 541,2500 | -0,88% | 553,0700 | 557,2900 | 524,6200 | 1.368 | ,00 |
| 08/12/1999 | 546,0300 | -2,12% | 557,8500 | 560,6600 | 531,6600 | 10.576 | ,00 |
| 07/12/1999 | 557,8500 | 0,66% | 560,6600 | 560,6600 | 547,1500 | 5.019 | ,00 |
| 06/12/1999 | 554,2000 | 0,20% | 568,2700 | 568,2700 | 547,4400 | 2.325 | ,00 |
| 03/12/1999 | 553,0700 | -1,60% | 562,0700 | 562,0700 | 543,2000 | 4.654 | ,00 |
| 02/12/1999 | 562,0700 | 1,63% | 553,0700 | 563,7600 | 534,4900 | 6.449 | ,00 |
| 01/12/1999 | 553,0700 | -2,67% | 575,8800 | 577,2900 | 547,1500 | 2.928 | ,00 |
| 30/11/1999 | 568,2700 | -0,50% | 571,1000 | 581,7800 | 539,8300 | 8.830 | ,00 |
| 29/11/1999 | 571,1000 | 6,80% | 543,4900 | 575,8800 | 530,2500 | 6.733 | ,00 |
| 26/11/1999 | 534,7600 | 0,21% | 542,6400 | 545,4700 | 516,7400 | 4.296 | ,00 |
| 25/11/1999 | 533,6400 | -0,52% | 550,8100 | 550,8100 | 503,2300 | 17.974 | ,00 |
| 24/11/1999 | 536,4400 | -3,79% | 560,6600 | 560,6600 | 513,0800 | 3.970 | ,00 |
| 23/11/1999 | 557,5600 | -2,66% | 572,7800 | 572,7800 | 546,0300 | 2.000 | ,00 |
| 22/11/1999 | 572,7800 | 1,09% | 578,1200 | 578,1200 | 571,1000 | 4.682 | ,00 |
| 19/11/1999 | 566,5900 | 3,98% | 545,4700 | 574,4600 | 544,0500 | 7.445 | ,00 |
| 18/11/1999 | 544,9100 | 0,16% | 545,4700 | 549,1200 | 531,9600 | 2.828 | ,00 |
| 17/11/1999 | 544,0500 | 1,15% | 553,0700 | 553,0700 | 520,1300 | 4.058 | ,00 |
| 16/11/1999 | 537,8600 | -1,29% | 545,4700 | 547,1500 | 533,6400 | 3.847 | ,00 |
| 15/11/1999 | 544,9100 | 1,58% | 536,4400 | 553,0700 | 536,4400 | 2.589 | ,00 |
| 12/11/1999 | 536,4400 | -1,14% | 535,0500 | 542,6400 | 506,0300 | 1.205 | ,00 |
| 11/11/1999 | 542,6400 | 2,34% | 530,2500 | 560,6600 | 530,2500 | 4.473 | ,00 |
| 10/11/1999 | 530,2500 | -2,99% | 545,7300 | 553,9000 | 528,2700 | 7.221 | ,00 |
| 09/11/1999 | 546,5900 | -2,51% | 556,1700 | 560,6600 | 546,0300 | 3.627 | ,00 |
| 08/11/1999 | 560,6600 | -2,12% | 575,5800 | 579,5400 | 557,5600 | 5.437 | ,00 |
| 05/11/1999 | 572,7800 | 2,11% | 560,6600 | 572,7800 | 558,9800 | 8.489 | ,00 |
| 04/11/1999 | 560,9500 | -1,14% | 557,8500 | 568,2700 | 554,4700 | 5.054 | ,00 |
| 03/11/1999 | 567,4400 | -0,15% | 553,0700 | 567,4400 | 553,0700 | 6.481 | ,00 |
| 02/11/1999 | 568,2700 | 2,13% | 556,1700 | 591,6600 | 555,8800 | 12.616 | ,00 |
| 01/11/1999 | 556,4400 | 8,03% | 519,8400 | 556,4400 | 515,3200 | 7.196 | ,00 |
| 29/10/1999 | 515,0600 | 0,55% | 520,6900 | 520,6900 | 501,8100 | 4.411 | ,00 |
| 27/10/1999 | 512,2300 | 0,44% | 495,3300 | 521,2500 | 494,7700 | 6.932 | ,00 |
| 26/10/1999 | 509,9800 | -3,67% | 494,2000 | 521,2500 | 494,2000 | 7.901 | ,00 |
| 25/10/1999 | 529,4200 | -5,57% | 545,4700 | 554,4700 | 515,8800 | 11.256 | ,00 |
| 22/10/1999 | 560,6600 | -1,09% | 572,7800 | 572,7800 | 553,0700 | 15.410 | ,00 |
| 21/10/1999 | 566,8500 | 3,60% | 507,7400 | 583,1900 | 507,7400 | 32.555 | ,00 |
| 20/10/1999 | 547,1500 | 3,90% | 553,0700 | 558,9800 | 527,4400 | 25.466 | ,00 |
| 19/10/1999 | 526,5900 | -1,84% | 553,0700 | 556,1700 | 500,4000 | 14.678 | ,00 |
| 18/10/1999 | 536,4400 | 4,04% | 500,1300 | 545,1700 | 500,1300 | 28.960 | ,00 |
| 15/10/1999 | 515,6200 | 8,03% | 447,1900 | 515,6200 | 447,1900 | 17.050 | ,00 |
| 14/10/1999 | 477,3000 | -1,34% | 483,2300 | 486,0300 | 468,3100 | 10.046 | ,00 |
| 13/10/1999 | 483,7900 | 5,34% | 454,5000 | 495,9100 | 451,7000 | 10.672 | ,00 |
| 12/10/1999 | 459,2800 | -3,49% | 475,9100 | 477,3000 | 457,6000 | 9.611 | ,00 |
| 11/10/1999 | 475,9100 | -1,57% | 463,7900 | 475,9100 | 463,7900 | 5.848 | ,00 |
| 08/10/1999 | 483,5000 | -0,47% | 485,7700 | 488,0100 | 477,3000 | 4.189 | ,00 |
| 07/10/1999 | 485,7700 | 0,35% | 489,4200 | 489,4200 | 482,1100 | 7.399 | ,00 |
| 06/10/1999 | 484,0800 | 2,20% | 477,3000 | 489,7200 | 477,3000 | 5.432 | ,00 |
| 05/10/1999 | 473,6500 | 2,44% | 469,7200 | 482,6700 | 464,6500 | 11.040 | ,00 |
| 04/10/1999 | 462,3800 | 1,73% | 454,5000 | 467,7400 | 454,5000 | 4.981 | ,00 |
| 01/10/1999 | 454,5000 | -3,24% | 481,5500 | 492,5200 | 439,3100 | 8.499 | ,00 |
| 30/9/1999 | 469,7200 | 1,59% | 462,3800 | 478,7200 | 454,5000 | 4.355 | ,00 |
| 29/9/1999 | 462,3800 | 0,00% | 477,3000 | 479,2800 | 454,5000 | 4.527 | ,00 |
| 28/9/1999 | 462,3800 | 5,25% | 451,4100 | 466,6200 | 432,8200 | 15.728 | ,00 |
| 27/9/1999 | 439,3100 | -1,64% | 439,3100 | 468,8700 | 412,8200 | 16.127 | ,00 |
| 24/9/1999 | 446,6300 | -4,74% | 469,9900 | 469,9900 | 431,4100 | 16.338 | ,00 |
| 23/9/1999 | 468,8700 | -0,24% | 483,5000 | 492,2300 | 452,2600 | 16.415 | ,00 |
| 22/9/1999 | 469,9900 | -3,69% | 502,6700 | 502,6700 | 469,9900 | 11.822 | ,00 |
| 21/9/1999 | 488,0100 | -7,23% | 530,2500 | 543,7800 | 483,7900 | 21.274 | ,00 |
| 20/9/1999 | 526,0300 | -4,11% | 547,1500 | 557,2900 | 526,0300 | 15.395 | ,00 |
| 17/9/1999 | 548,5600 | 0,57% | 548,5600 | 566,8500 | 518,4200 | 14.178 | ,00 |
| 16/9/1999 | 545,4700 | -0,56% | 560,6600 | 562,0700 | 539,5400 | 12.043 | ,00 |
| 15/9/1999 | 548,5600 | 3,56% | 525,1800 | 571,9300 | 525,1800 | 57.439 | ,00 |
| 14/9/1999 | 529,6900 | 3,69% | 536,4400 | 545,4700 | 510,8400 | 15.277 | ,00 |
| 13/9/1999 | 510,8400 | 8,04% | 477,3000 | 510,8400 | 477,3000 | 26.783 | ,00 |
| 10/9/1999 | 472,8200 | -4,60% | 471,4000 | 491,6700 | 470,8400 | 8.270 | ,00 |
| 07/9/1999 | 495,6200 | -3,67% | 500,1300 | 510,8400 | 492,5200 | 7.901 | ,00 |
| 06/9/1999 | 514,4900 | -0,11% | 515,3200 | 521,2500 | 503,2300 | 10.526 | ,00 |
| 03/9/1999 | 515,0600 | -0,05% | 515,3200 | 515,3200 | 505,4700 | 5.236 | ,00 |
| 02/9/1999 | 515,3200 | 1,49% | 515,0600 | 526,5900 | 510,8400 | 9.851 | ,00 |
| 01/9/1999 | 507,7400 | 1,52% | 492,8100 | 513,0800 | 492,5200 | 23.505 | ,00 |
| 31/8/1999 | 500,1300 | -1,33% | 500,1300 | 503,2300 | 491,1100 | 13.328 | ,00 |
| 30/8/1999 | 506,8900 | -1,04% | 509,1300 | 519,8400 | 498,4200 | 9.603 | ,00 |
| 27/8/1999 | 512,2300 | -2,00% | 537,8600 | 537,8600 | 509,1300 | 16.001 | ,00 |
| 26/8/1999 | 522,6600 | -4,08% | 545,4700 | 552,7800 | 515,6200 | 11.092 | ,00 |
| 25/8/1999 | 544,9100 | 4,26% | 534,2000 | 547,7100 | 531,1000 | 21.096 | ,00 |
| 24/8/1999 | 522,6600 | 1,42% | 535,0500 | 535,0500 | 509,9800 | 10.960 | ,00 |
| 23/8/1999 | 515,3200 | 1,49% | 507,7400 | 519,8400 | 502,3700 | 10.036 | ,00 |
| 20/8/1999 | 507,7400 | -1,26% | 507,7400 | 512,2300 | 500,1300 | 8.158 | ,00 |
| 19/8/1999 | 514,2000 | -1,62% | 524,3500 | 525,7600 | 508,3000 | 4.214 | ,00 |
| 18/8/1999 | 522,6600 | 0,00% | 522,6600 | 522,6600 | 507,7400 | 7.058 | ,00 |
| 17/8/1999 | 522,6600 | -3,38% | 544,0500 | 544,0500 | 513,6400 | 6.361 | ,00 |
| 16/8/1999 | 540,9500 | 1,26% | 537,8600 | 547,7100 | 531,9600 | 20.861 | ,00 |
| 13/8/1999 | 534,2000 | 3,66% | 526,0300 | 536,4400 | 522,6600 | 12.748 | ,00 |
| 12/8/1999 | 515,3200 | 3,39% | 500,1300 | 522,6600 | 500,1300 | 9.455 | ,00 |
| 11/8/1999 | 498,4200 | 0,11% | 497,8600 | 507,4500 | 497,8600 | 7.609 | ,00 |
| 10/8/1999 | 497,8600 | -1,61% | 504,0600 | 515,3200 | 497,8600 | 16.535 | ,00 |
| 09/8/1999 | 506,0300 | -3,49% | 526,5900 | 526,5900 | 500,1300 | 7.363 | ,00 |
| 06/8/1999 | 524,3500 | -1,11% | 531,9600 | 537,8600 | 515,3200 | 5.922 | ,00 |
| 05/8/1999 | 530,2500 | -2,79% | 551,6600 | 553,0700 | 523,4900 | 9.388 | ,00 |
| 04/8/1999 | 545,4700 | 0,42% | 545,4700 | 545,4700 | 532,2200 | 5.709 | ,00 |
| 03/8/1999 | 543,2000 | 0,36% | 540,9500 | 553,9000 | 538,1500 | 3.038 | ,00 |
| 02/8/1999 | 541,2500 | -4,99% | 569,6800 | 569,6800 | 537,8600 | 5.532 | ,00 |
| 30/7/1999 | 569,6800 | 3,00% | 545,4700 | 569,6800 | 542,6400 | 10.782 | ,00 |
| 29/7/1999 | 553,0700 | -0,76% | 566,5900 | 566,5900 | 545,4700 | 6.884 | ,00 |
| 28/7/1999 | 557,2900 | 3,89% | 560,6600 | 566,5900 | 553,9000 | 9.473 | ,00 |
| 27/7/1999 | 536,4400 | 4,44% | 513,6400 | 537,0000 | 513,0800 | 11.618 | ,00 |
| 26/7/1999 | 513,6400 | -3,19% | 531,9600 | 553,0700 | 512,2300 | 7.292 | ,00 |
| 23/7/1999 | 530,5400 | -2,74% | 545,4700 | 560,6600 | 530,5400 | 7.331 | ,00 |
| 22/7/1999 | 545,4700 | 2,27% | 533,3500 | 573,6300 | 529,1300 | 9.773 | ,00 |
| 21/7/1999 | 533,3500 | -1,40% | 540,9500 | 542,6400 | 523,2300 | 14.120 | ,00 |
| 20/7/1999 | 540,9500 | -6,07% | 575,8800 | 575,8800 | 530,2500 | 15.612 | ,00 |
| 19/7/1999 | 575,8800 | 2,40% | 590,8000 | 595,5800 | 572,7800 | 23.919 | ,00 |
| 16/7/1999 | 562,3700 | 1,22% | 560,6600 | 587,9700 | 560,6600 | 19.434 | ,00 |
| 15/7/1999 | 555,6100 | 7,99% | 522,6600 | 555,6100 | 522,6600 | 40.127 | ,00 |
| 14/7/1999 | 514,4900 | 2,24% | 502,3700 | 521,8100 | 496,4700 | 13.700 | ,00 |
| 13/7/1999 | 503,2300 | 4,26% | 482,6700 | 515,0600 | 465,2100 | 16.239 | ,00 |
| 12/7/1999 | 482,6700 | 8,01% | 454,5000 | 482,6700 | 454,5000 | 34.341 | ,00 |
| 09/7/1999 | 446,8900 | 0,31% | 440,9900 | 446,8900 | 428,8700 | 6.905 | ,00 |
| 08/7/1999 | 445,5000 | -1,00% | 453,0900 | 453,0900 | 436,4800 | 3.518 | ,00 |
| 07/7/1999 | 449,9900 | 0,31% | 448,6000 | 450,2800 | 424,6500 | 4.279 | ,00 |
| 06/7/1999 | 448,6000 | -1,73% | 468,3100 | 468,3100 | 441,2600 | 11.997 | ,00 |
| 05/7/1999 | 456,4800 | 8,00% | 436,4800 | 456,4800 | 433,3800 | 27.536 | ,00 |
| 02/7/1999 | 422,6800 | 0,33% | 427,4800 | 427,4800 | 418,1900 | 5.782 | ,00 |
| 01/7/1999 | 421,2900 | 0,74% | 424,0900 | 425,5100 | 412,2600 | 5.902 | ,00 |
| 30/6/1999 | 418,1900 | 1,30% | 412,8200 | 422,6800 | 408,6100 | 4.130 | ,00 |
| 29/6/1999 | 412,8200 | -2,98% | 418,7500 | 424,3800 | 412,2600 | 3.524 | ,00 |
| 28/6/1999 | 425,5100 | -1,43% | 421,2900 | 431,7000 | 416,7800 | 3.788 | ,00 |
| 25/6/1999 | 431,7000 | 0,99% | 437,8900 | 445,5000 | 409,4600 | 22.467 | ,00 |
| 24/6/1999 | 427,4800 | 5,64% | 401,5600 | 430,2900 | 392,8300 | 24.679 | ,00 |
| 23/6/1999 | 404,6600 | -4,83% | 423,5300 | 424,3800 | 401,5600 | 9.228 | ,00 |
| 22/6/1999 | 425,2100 | 2,10% | 424,0900 | 442,4100 | 422,6800 | 17.694 | ,00 |
| 21/6/1999 | 416,4800 | 8,03% | 392,5600 | 416,4800 | 388,0500 | 19.623 | ,00 |
| 18/6/1999 | 385,5100 | 0,15% | 384,9500 | 390,8500 | 371,4400 | 8.204 | ,00 |
| 17/6/1999 | 384,9500 | -1,87% | 393,6800 | 395,3600 | 379,0200 | 5.559 | ,00 |
| 16/6/1999 | 392,2700 | -0,43% | 390,2900 | 393,6800 | 379,0200 | 8.933 | ,00 |
| 15/6/1999 | 393,9500 | -2,98% | 408,8700 | 408,8700 | 389,4600 | 4.625 | ,00 |
| 14/6/1999 | 406,0700 | -0,76% | 404,6600 | 412,2600 | 399,3100 | 7.231 | ,00 |
| 11/6/1999 | 409,1700 | 0,41% | 402,4100 | 421,2900 | 395,6600 | 16.852 | ,00 |
| 10/6/1999 | 407,4800 | -2,95% | 428,8700 | 428,8700 | 401,5600 | 19.124 | ,00 |
| 09/6/1999 | 419,8700 | 3,32% | 415,9200 | 436,4800 | 384,9500 | 40.658 | ,00 |
| 08/6/1999 | 406,3600 | 8,01% | 392,5600 | 406,3600 | 381,8500 | 45.615 | ,00 |
| 07/6/1999 | 376,2200 | 7,92% | 348,6100 | 376,2200 | 344,1300 | 12.571 | ,00 |
| 04/6/1999 | 348,6100 | -2,14% | 363,8300 | 363,8300 | 348,3500 | 5.920 | ,00 |
| 03/6/1999 | 356,2200 | 0,72% | 363,2700 | 363,8300 | 351,4400 | 5.214 | ,00 |
| 02/6/1999 | 353,6900 | -2,79% | 365,2500 | 365,2500 | 351,4400 | 4.804 | ,00 |
| 01/6/1999 | 363,8300 | 3,94% | 355,6600 | 365,2500 | 353,4200 | 9.024 | ,00 |
| 28/5/1999 | 350,0300 | -2,51% | 348,6100 | 351,4400 | 338,2000 | 5.264 | ,00 |
| 27/5/1999 | 359,0500 | -1,31% | 363,8300 | 368,3400 | 349,4700 | 4.846 | ,00 |
| 26/5/1999 | 363,8300 | -3,87% | 371,4400 | 372,5600 | 361,2900 | 6.932 | ,00 |
| 25/5/1999 | 378,4600 | 0,30% | 375,6600 | 378,4600 | 363,8300 | 11.130 | ,00 |
| 24/5/1999 | 377,3400 | 3,71% | 370,8800 | 381,0000 | 369,7300 | 19.319 | ,00 |
| 21/5/1999 | 363,8300 | 0,08% | 367,4900 | 374,2400 | 361,0000 | 15.185 | ,00 |
| 20/5/1999 | 363,5400 | -2,13% | 371,1500 | 374,2400 | 359,6100 | 6.741 | ,00 |
| 19/5/1999 | 371,4400 | 0,69% | 384,1000 | 384,1000 | 363,8300 | 12.115 | ,00 |
| 18/5/1999 | 368,9000 | 7,02% | 354,5400 | 368,9000 | 354,5400 | 12.765 | ,00 |
| 17/5/1999 | 344,6900 | -6,35% | 362,1500 | 363,8300 | 344,6900 | 12.484 | ,00 |
| 14/5/1999 | 368,0500 | -0,45% | 370,0300 | 384,1000 | 348,6100 | 20.153 | ,00 |
| 13/5/1999 | 369,7300 | -1,06% | 350,0300 | 372,8300 | 350,0300 | 14.645 | ,00 |
| 12/5/1999 | 373,6800 | -0,53% | 361,0000 | 375,6600 | 361,0000 | 9.685 | ,00 |
| 11/5/1999 | 375,6600 | 4,79% | 368,3400 | 377,3400 | 363,8300 | 21.055 | ,00 |
| 10/5/1999 | 358,4900 | -1,47% | 363,8300 | 366,6400 | 344,1300 | 14.687 | ,00 |
| 07/5/1999 | 363,8300 | 7,13% | 364,6800 | 364,6800 | 342,4200 | 52.930 | ,00 |
| 06/5/1999 | 339,6100 | 8,06% | 339,3200 | 339,6100 | 333,4200 | 56.244 | ,00 |
| 05/5/1999 | 314,2800 | 2,96% | 316,5200 | 317,6400 | 304,6900 | 18.688 | ,00 |
| 04/5/1999 | 305,2500 | -0,74% | 318,2000 | 324,1300 | 303,0100 | 22.110 | ,00 |
| 03/5/1999 | 307,5200 | 8,02% | 307,5200 | 307,5200 | 299,9100 | 25.174 | ,00 |
| 30/4/1999 | 284,6900 | 4,33% | 283,8700 | 285,2600 | 279,6200 | 11.661 | ,00 |
| 29/4/1999 | 272,8700 | 0,83% | 271,1800 | 274,2800 | 266,1100 | 6.396 | ,00 |
| 28/4/1999 | 270,6200 | 3,89% | 265,2600 | 270,6200 | 263,0100 | 10.835 | ,00 |
| 27/4/1999 | 260,4800 | 4,76% | 252,8700 | 262,1600 | 250,0700 | 7.532 | ,00 |
| 26/4/1999 | 248,6500 | -2,97% | 259,0600 | 260,4800 | 246,1100 | 5.423 | ,00 |
| 23/4/1999 | 256,2600 | -1,94% | 269,2100 | 270,6200 | 250,6300 | 9.688 | ,00 |
| 22/4/1999 | 261,3300 | 0,33% | 261,3300 | 261,3300 | 250,0700 | 7.975 | ,00 |
| 21/4/1999 | 260,4800 | -2,02% | 272,3100 | 276,5300 | 257,6700 | 2.874 | ,00 |
| 20/4/1999 | 265,8400 | -2,58% | 277,9400 | 278,7900 | 259,9200 | 20.035 | ,00 |
| 19/4/1999 | 272,8700 | -5,10% | 280,4800 | 280,4800 | 269,7700 | 17.963 | ,00 |
| 16/4/1999 | 287,5200 | -2,57% | 289,4700 | 293,9900 | 280,4800 | 2.341 | ,00 |
| 15/4/1999 | 295,1100 | 0,00% | 293,9900 | 304,6900 | 288,0800 | 4.402 | ,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.% |
|---|