| 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
Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)
0,0750 €
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 |
|---|---|---|---|---|---|---|---|
| 11/8/1999 | 9,9300 | -0,80% | 10,0100 | 10,2400 | 9,8100 | 203.958 | ,00 |
| 10/8/1999 | 10,0100 | 2,14% | 9,7900 | 10,4700 | 9,7300 | 299.203 | ,00 |
| 09/8/1999 | 9,8000 | -1,80% | 10,0100 | 10,0100 | 9,7500 | 208.096 | ,00 |
| 06/8/1999 | 9,9800 | -1,29% | 10,1300 | 10,1700 | 9,8300 | 193.766 | ,00 |
| 05/8/1999 | 10,1100 | -3,44% | 10,5000 | 10,5200 | 10,0100 | 282.732 | ,00 |
| 04/8/1999 | 10,4700 | 1,36% | 10,3300 | 10,6100 | 10,3300 | 220.131 | ,00 |
| 03/8/1999 | 10,3300 | 1,47% | 10,4800 | 10,5500 | 10,0400 | 310.540 | ,00 |
| 02/8/1999 | 10,1800 | 3,88% | 10,0100 | 10,5800 | 10,0100 | 527.942 | ,00 |
| 30/7/1999 | 9,8000 | 0,41% | 9,5200 | 9,9700 | 9,4700 | 327.035 | ,00 |
| 29/7/1999 | 9,7600 | 3,28% | 9,5700 | 9,9800 | 9,5400 | 421.363 | ,00 |
| 28/7/1999 | 9,4500 | 0,85% | 9,3700 | 9,5200 | 9,3100 | 213.122 | ,00 |
| 27/7/1999 | 9,3700 | -1,06% | 9,4700 | 9,5000 | 9,3000 | 113.612 | ,00 |
| 26/7/1999 | 9,4700 | 2,05% | 9,5000 | 9,6400 | 9,4100 | 220.612 | ,00 |
| 23/7/1999 | 9,2800 | -1,49% | 9,5200 | 9,5200 | 9,2800 | 210.681 | ,00 |
| 22/7/1999 | 9,4200 | 0,53% | 9,5200 | 9,6500 | 9,4000 | 161.485 | ,00 |
| 21/7/1999 | 9,3700 | -2,19% | 9,5300 | 9,6400 | 9,3400 | 287.709 | ,00 |
| 20/7/1999 | 9,5800 | -1,24% | 9,6400 | 9,7600 | 9,4700 | 262.378 | ,00 |
| 19/7/1999 | 9,7000 | -0,51% | 9,8100 | 9,9100 | 9,5900 | 192.888 | ,00 |
| 16/7/1999 | 9,7500 | 1,67% | 9,7300 | 9,9500 | 9,6400 | 377.229 | ,00 |
| 15/7/1999 | 9,5900 | -0,93% | 9,8900 | 9,9300 | 9,5400 | 179.832 | ,00 |
| 14/7/1999 | 9,6800 | 2,22% | 9,4500 | 10,0100 | 9,4000 | 519.539 | ,00 |
| 13/7/1999 | 9,4700 | 1,07% | 9,5000 | 9,7000 | 9,2900 | 242.877 | ,00 |
| 12/7/1999 | 9,3700 | -0,95% | 9,7300 | 9,7400 | 9,3400 | 182.861 | ,00 |
| 09/7/1999 | 9,4600 | -3,86% | 9,5200 | 9,7600 | 9,4100 | 255.693 | ,00 |
| 08/7/1999 | 9,8400 | -1,20% | 10,2600 | 10,2600 | 9,7200 | 432.436 | ,00 |
| 07/7/1999 | 9,9600 | 7,91% | 9,2300 | 9,9600 | 9,2000 | 956.555 | ,00 |
| 06/7/1999 | 9,2300 | -1,39% | 9,5000 | 9,5000 | 9,0300 | 141.744 | ,00 |
| 05/7/1999 | 9,3600 | 6,24% | 8,8600 | 9,4000 | 8,8100 | 446.454 | ,00 |
| 02/7/1999 | 8,8100 | -2,44% | 9,1800 | 9,1800 | 8,7800 | 125.214 | ,00 |
| 01/7/1999 | 9,0300 | 0,00% | 9,1500 | 9,2900 | 8,9600 | 133.449 | ,00 |
| 30/6/1999 | 9,0300 | 3,79% | 8,6700 | 9,1500 | 8,6700 | 268.690 | ,00 |
| 29/6/1999 | 8,7000 | -2,25% | 9,0100 | 9,0800 | 8,7000 | 135.974 | ,00 |
| 28/6/1999 | 8,9000 | -0,34% | 9,0200 | 9,1800 | 8,8100 | 170.250 | ,00 |
| 25/6/1999 | 8,9300 | -2,72% | 9,0200 | 9,1300 | 8,8600 | 216.043 | ,00 |
| 24/6/1999 | 9,1800 | -0,76% | 9,1700 | 9,3700 | 9,0100 | 237.931 | ,00 |
| 23/6/1999 | 9,2500 | -0,32% | 9,4000 | 9,6400 | 9,2000 | 393.114 | ,00 |
| 22/6/1999 | 9,2800 | 4,39% | 8,9600 | 9,6000 | 8,8000 | 964.844 | ,00 |
| 21/6/1999 | 8,8900 | 1,14% | 8,7900 | 9,1300 | 8,5900 | 362.482 | ,00 |
| 18/6/1999 | 8,7900 | -0,11% | 8,6800 | 9,0800 | 8,5600 | 217.113 | ,00 |
| 17/6/1999 | 8,8000 | -2,00% | 9,0300 | 9,1800 | 8,8000 | 318.237 | ,00 |
| 16/6/1999 | 8,9800 | -1,43% | 9,1800 | 9,4000 | 8,8000 | 400.892 | ,00 |
| 15/6/1999 | 9,1100 | 7,94% | 9,1100 | 9,1100 | 8,8900 | 983.360 | ,00 |
| 14/6/1999 | 8,4400 | 8,07% | 8,1700 | 8,4400 | 8,1300 | 77.147 | ,00 |
| 11/6/1999 | 7,8100 | 1,56% | 7,6400 | 7,9100 | 7,5900 | 156.544 | ,00 |
| 10/6/1999 | 7,6900 | -4,23% | 8,0300 | 8,2400 | 7,6900 | 123.952 | ,00 |
| 09/6/1999 | 8,0300 | -1,83% | 8,1800 | 8,4000 | 8,0100 | 94.190 | ,00 |
| 08/6/1999 | 8,1800 | -1,45% | 8,4000 | 8,6200 | 8,0800 | 136.623 | ,00 |
| 07/6/1999 | 8,3000 | 2,98% | 8,1800 | 8,5100 | 8,0100 | 290.294 | ,00 |
| 04/6/1999 | 8,0600 | -2,89% | 8,5400 | 8,5400 | 8,0100 | 122.677 | ,00 |
| 03/6/1999 | 8,3000 | 0,73% | 8,4500 | 8,5400 | 8,1300 | 134.182 | ,00 |
| 02/6/1999 | 8,2400 | -0,12% | 8,4500 | 8,5400 | 7,6400 | 176.079 | ,00 |
| 01/6/1999 | 8,2500 | 7,98% | 7,9800 | 8,2500 | 7,9500 | 172.111 | ,00 |
| 28/5/1999 | 7,6400 | -5,21% | 7,7600 | 8,0300 | 7,5700 | 186.444 | ,00 |
| 27/5/1999 | 8,0600 | -3,47% | 8,5400 | 8,6300 | 7,9100 | 189.719 | ,00 |
| 26/5/1999 | 8,3500 | 2,08% | 8,1500 | 8,7800 | 8,0600 | 490.569 | ,00 |
| 25/5/1999 | 8,1800 | -2,62% | 7,8400 | 8,4700 | 7,8400 | 263.922 | ,00 |
| 24/5/1999 | 8,4000 | -5,83% | 9,0300 | 9,0300 | 8,3100 | 269.829 | ,00 |
| 21/5/1999 | 8,9200 | -2,30% | 9,2800 | 9,3200 | 8,8900 | 356.980 | ,00 |
| 20/5/1999 | 9,1300 | 4,22% | 9,0000 | 9,2000 | 8,4200 | 604.723 | ,00 |
| 19/5/1999 | 8,7600 | 1,15% | 9,2400 | 9,2500 | 8,6700 | 620.074 | ,00 |
| 18/5/1999 | 8,6600 | 7,98% | 7,7000 | 8,6600 | 7,7000 | 702.724 | ,00 |
| 17/5/1999 | 8,0200 | -7,92% | 8,5700 | 8,7600 | 8,0200 | 568.572 | ,00 |
| 14/5/1999 | 8,7100 | -2,90% | 9,4000 | 9,5600 | 8,5700 | 871.754 | ,00 |
| 13/5/1999 | 8,9700 | 8,07% | 8,5700 | 8,9700 | 8,4500 | 856.170 | ,00 |
| 12/5/1999 | 8,3000 | 7,93% | 7,8100 | 8,3000 | 7,5900 | 767.764 | ,00 |
| 11/5/1999 | 7,6900 | 5,49% | 7,5400 | 7,6900 | 7,4000 | 313.067 | ,00 |
| 10/5/1999 | 7,2900 | -1,62% | 7,3200 | 7,4900 | 7,1200 | 200.295 | ,00 |
| 07/5/1999 | 7,4100 | -4,76% | 8,1700 | 8,1700 | 7,4100 | 288.557 | ,00 |
| 06/5/1999 | 7,7800 | 7,91% | 7,6200 | 7,7800 | 7,3500 | 533.615 | ,00 |
| 05/5/1999 | 7,2100 | 7,93% | 6,6900 | 7,2100 | 6,5700 | 330.064 | ,00 |
| 04/5/1999 | 6,6800 | -2,20% | 6,9300 | 6,9400 | 6,5400 | 111.212 | ,00 |
| 03/5/1999 | 6,8300 | 8,07% | 6,5300 | 6,8300 | 6,5300 | 173.529 | ,00 |
| 30/4/1999 | 6,3200 | 3,78% | 6,1900 | 6,3500 | 6,1400 | 119.640 | ,00 |
| 29/4/1999 | 6,0900 | -1,62% | 6,2400 | 6,2400 | 6,0400 | 75.544 | ,00 |
| 28/4/1999 | 6,1900 | 2,48% | 6,1600 | 6,2000 | 6,0000 | 123.961 | ,00 |
| 27/4/1999 | 6,0400 | 4,68% | 5,8500 | 6,0400 | 5,8200 | 61.172 | ,00 |
| 26/4/1999 | 5,7700 | -2,37% | 5,9100 | 5,9300 | 5,7100 | 55.854 | ,00 |
| 23/4/1999 | 5,9100 | 0,85% | 5,9800 | 6,0700 | 5,7400 | 55.502 | ,00 |
| 22/4/1999 | 5,8600 | -2,33% | 6,0800 | 6,0800 | 5,8600 | 60.569 | ,00 |
| 21/4/1999 | 6,0000 | 0,33% | 6,1900 | 6,1900 | 5,9400 | 67.111 | ,00 |
| 20/4/1999 | 5,9800 | -0,33% | 5,8700 | 6,0400 | 5,8700 | 73.192 | ,00 |
| 19/4/1999 | 6,0000 | -5,96% | 6,1000 | 6,1000 | 5,9800 | 124.361 | ,00 |
| 16/4/1999 | 6,3800 | -2,89% | 6,2600 | 6,4900 | 6,2600 | 98.680 | ,00 |
| 15/4/1999 | 6,5700 | -1,20% | 6,6500 | 6,6500 | 6,4700 | 81.500 | ,00 |
| 14/4/1999 | 6,6500 | -2,35% | 6,7100 | 6,9300 | 6,4900 | 56.938 | ,00 |
| 13/4/1999 | 6,8100 | 3,18% | 6,6200 | 6,9300 | 6,6200 | 110.713 | ,00 |
| 08/4/1999 | 6,6000 | 1,85% | 6,5900 | 6,7400 | 6,5200 | 120.212 | ,00 |
| 07/4/1999 | 6,4800 | 8,00% | 6,1100 | 6,4800 | 6,1000 | 174.664 | ,00 |
| 06/4/1999 | 6,0000 | 0,33% | 6,0900 | 6,1000 | 5,9000 | 60.280 | ,00 |
| 05/4/1999 | 5,9800 | -5,08% | 6,3000 | 6,3000 | 5,8000 | 89.699 | ,00 |
| 02/4/1999 | 6,3000 | 6,42% | 5,8800 | 6,3000 | 5,8700 | 99.602 | ,00 |
| 01/4/1999 | 5,9200 | -7,93% | 6,3500 | 6,3500 | 5,9200 | 132.331 | ,00 |
| 31/3/1999 | 6,4300 | -4,88% | 6,3600 | 6,6600 | 6,3500 | 93.790 | ,00 |
| 30/3/1999 | 6,7600 | 2,89% | 6,6900 | 6,7600 | 6,4900 | 80.092 | ,00 |
| 29/3/1999 | 6,5700 | -4,51% | 6,8300 | 7,0400 | 6,5400 | 122.725 | ,00 |
| 26/3/1999 | 6,8800 | 0,73% | 6,8300 | 6,9600 | 6,7600 | 135.012 | ,00 |
| 24/3/1999 | 6,8300 | -5,14% | 6,6200 | 6,9100 | 6,6200 | 294.139 | ,00 |
| 23/3/1999 | 7,2000 | -3,61% | 7,3700 | 7,3800 | 6,9800 | 161.888 | ,00 |
| 22/3/1999 | 7,4700 | -3,11% | 7,9100 | 7,9100 | 7,3700 | 317.459 | ,00 |
| 19/3/1999 | 7,7100 | 6,05% | 7,4900 | 7,7600 | 7,3600 | 668.887 | ,00 |
| 18/3/1999 | 7,2700 | 1,96% | 7,2300 | 7,3200 | 7,1500 | 186.235 | ,00 |
| 17/3/1999 | 7,1300 | -0,42% | 7,1600 | 7,3100 | 7,0900 | 178.855 | ,00 |
| 16/3/1999 | 7,1600 | -2,85% | 7,2600 | 7,3700 | 7,0400 | 229.816 | ,00 |
| 15/3/1999 | 7,3700 | 0,82% | 7,5400 | 7,6600 | 7,3700 | 321.626 | ,00 |
| 12/3/1999 | 7,3100 | 2,38% | 7,2000 | 7,6300 | 7,0200 | 591.770 | ,00 |
| 11/3/1999 | 7,1400 | -3,25% | 7,6800 | 7,6900 | 7,0700 | 300.042 | ,00 |
| 10/3/1999 | 7,3800 | 8,05% | 7,0100 | 7,3800 | 6,8600 | 509.084 | ,00 |
| 09/3/1999 | 6,8300 | 1,79% | 6,8100 | 6,8700 | 6,7200 | 187.735 | ,00 |
| 08/3/1999 | 6,7100 | 0,00% | 6,7100 | 6,9300 | 6,6400 | 103.573 | ,00 |
| 05/3/1999 | 6,7100 | 0,30% | 6,8100 | 6,9600 | 6,6400 | 80.817 | ,00 |
| 04/3/1999 | 6,6900 | -4,97% | 7,0800 | 7,0800 | 6,6200 | 151.901 | ,00 |
| 03/3/1999 | 7,0400 | -0,14% | 7,3200 | 7,3500 | 6,9600 | 125.105 | ,00 |
| 02/3/1999 | 7,0500 | 2,77% | 7,0100 | 7,2700 | 6,8300 | 267.539 | ,00 |
| 01/3/1999 | 6,8600 | -0,29% | 6,9600 | 7,0300 | 6,7100 | 131.541 | ,00 |
| 26/2/1999 | 6,8800 | -2,13% | 7,1000 | 7,2000 | 6,8100 | 79.366 | ,00 |
| 25/2/1999 | 7,0300 | 5,87% | 7,0500 | 7,1500 | 6,9000 | 191.109 | ,00 |
| 24/2/1999 | 6,6400 | 7,97% | 6,5800 | 6,6400 | 6,3700 | 143.440 | ,00 |
| 23/2/1999 | 6,1500 | -8,07% | 6,5400 | 6,5800 | 6,1500 | 228.850 | ,00 |
| 19/2/1999 | 6,6900 | -4,15% | 7,0300 | 7,0300 | 6,5200 | 297.087 | ,00 |
| 18/2/1999 | 6,9800 | -4,64% | 7,1400 | 7,2000 | 6,7400 | 266.312 | ,00 |
| 17/2/1999 | 7,3200 | 0,27% | 7,4700 | 7,4700 | 7,2500 | 257.606 | ,00 |
| 16/2/1999 | 7,3000 | -0,27% | 7,3200 | 7,6600 | 7,1200 | 320.027 | ,00 |
| 15/2/1999 | 7,3200 | 2,38% | 7,2500 | 7,4500 | 7,0900 | 331.948 | ,00 |
| 12/2/1999 | 7,1500 | -2,32% | 7,5400 | 7,6500 | 7,0800 | 256.379 | ,00 |
| 11/2/1999 | 7,3200 | 4,87% | 7,0900 | 7,4700 | 7,0300 | 319.463 | ,00 |
| 10/2/1999 | 6,9800 | -1,97% | 6,9600 | 7,0800 | 6,8800 | 123.058 | ,00 |
| 09/2/1999 | 7,1200 | -1,11% | 7,3100 | 7,3200 | 6,9800 | 159.475 | ,00 |
| 08/2/1999 | 7,2000 | -1,37% | 7,3700 | 7,4200 | 7,0500 | 236.769 | ,00 |
| 05/2/1999 | 7,3000 | -1,35% | 7,4900 | 7,6200 | 7,2000 | 235.472 | ,00 |
| 04/2/1999 | 7,4000 | 5,11% | 7,2000 | 7,5400 | 7,0800 | 387.147 | ,00 |
| 03/2/1999 | 7,0400 | -2,63% | 7,0900 | 7,2300 | 6,9600 | 230.951 | ,00 |
| 02/2/1999 | 7,2300 | 3,14% | 6,9600 | 7,4200 | 6,8700 | 314.038 | ,00 |
| 01/2/1999 | 7,0100 | -0,57% | 7,2400 | 7,2400 | 6,9300 | 305.178 | ,00 |
| 29/1/1999 | 7,0500 | -6,13% | 7,6800 | 7,7300 | 6,9200 | 408.540 | ,00 |
| 28/1/1999 | 7,5100 | 0,54% | 7,3500 | 7,7400 | 7,2300 | 448.213 | ,00 |
| 27/1/1999 | 7,4700 | -4,35% | 7,7600 | 7,9100 | 7,4500 | 426.393 | ,00 |
| 26/1/1999 | 7,8100 | 2,23% | 7,8000 | 8,0400 | 7,4200 | 609.166 | ,00 |
| 25/1/1999 | 7,6400 | -7,95% | 7,6500 | 8,1800 | 7,6400 | 669.339 | ,00 |
| 22/1/1999 | 8,3000 | 7,93% | 7,6900 | 8,3000 | 7,3700 | 1.061.091 | ,00 |
| 21/1/1999 | 7,6900 | -5,99% | 8,2500 | 8,3000 | 7,5300 | 387.847 | ,00 |
| 20/1/1999 | 8,1800 | 1,49% | 8,2300 | 8,4200 | 7,9700 | 613.455 | ,00 |
| 19/1/1999 | 8,0600 | 1,26% | 8,1700 | 8,4500 | 7,8100 | 511.015 | ,00 |
| 18/1/1999 | 7,9600 | 8,01% | 7,7600 | 7,9600 | 7,5300 | 680.667 | ,00 |
| 15/1/1999 | 7,3700 | -0,14% | 7,3200 | 7,8100 | 7,0800 | 770.247 | ,00 |
| 14/1/1999 | 7,3800 | 8,05% | 7,3100 | 7,3800 | 7,0200 | 588.632 | ,00 |
| 13/1/1999 | 6,8300 | 1,79% | 7,0200 | 7,2400 | 6,6500 | 939.027 | ,00 |
| 12/1/1999 | 6,7100 | 8,05% | 6,2100 | 6,7100 | 6,1300 | 204.177 | ,00 |
| 11/1/1999 | 6,2100 | 0,49% | 6,2500 | 6,3200 | 6,1300 | 168.894 | ,00 |
| 08/1/1999 | 6,1800 | -2,06% | 6,1300 | 6,4000 | 6,1300 | 76.462 | ,00 |
| 07/1/1999 | 6,3100 | -1,41% | 6,5400 | 6,6400 | 6,2200 | 147.371 | ,00 |
| 05/1/1999 | 6,4000 | -1,08% | 6,5200 | 6,6600 | 6,3000 | 182.543 | ,00 |
| 04/1/1999 | 6,4700 | 7,48% | 6,0900 | 6,4900 | 6,0000 | 276.312 | ,00 |
| 31/12/1998 | 6,0200 | -1,15% | 6,0800 | 6,1900 | 5,9900 | 96.061 | ,00 |
| 30/12/1998 | 6,0900 | 0,66% | 6,0500 | 6,3100 | 6,0200 | 103.630 | ,00 |
| 29/12/1998 | 6,0500 | 0,00% | 6,0500 | 6,0900 | 5,9400 | 47.536 | ,00 |
| 28/12/1998 | 6,0500 | -0,98% | 6,2000 | 6,3100 | 5,9800 | 89.898 | ,00 |
| 24/12/1998 | 6,1100 | -1,45% | 6,3500 | 6,3500 | 6,1100 | 97.802 | ,00 |
| 23/12/1998 | 6,2000 | -0,32% | 6,2500 | 6,3800 | 6,2000 | 101.060 | ,00 |
| 22/12/1998 | 6,2200 | 0,00% | 6,2000 | 6,4600 | 6,1900 | 94.135 | ,00 |
| 21/12/1998 | 6,2200 | 5,42% | 5,9800 | 6,2700 | 5,9800 | 106.098 | ,00 |
| 18/12/1998 | 5,9000 | 1,72% | 5,6600 | 5,9300 | 5,6600 | 59.529 | ,00 |
| 17/12/1998 | 5,8000 | -1,02% | 5,6100 | 5,9100 | 5,6100 | 78.387 | ,00 |
| 16/12/1998 | 5,8600 | 1,21% | 5,8000 | 5,9800 | 5,8000 | 75.117 | ,00 |
| 15/12/1998 | 5,7900 | -0,34% | 5,6800 | 5,9400 | 5,6800 | 66.576 | ,00 |
| 14/12/1998 | 5,8100 | -5,22% | 6,0500 | 6,0500 | 5,7600 | 101.452 | ,00 |
| 11/12/1998 | 6,1300 | -1,76% | 6,2200 | 6,2200 | 6,0700 | 94.789 | ,00 |
| 10/12/1998 | 6,2400 | 1,46% | 6,2200 | 6,3000 | 6,1600 | 115.006 | ,00 |
| 09/12/1998 | 6,1500 | 0,33% | 6,1000 | 6,3100 | 6,0400 | 144.523 | ,00 |
| 08/12/1998 | 6,1300 | -1,76% | 6,2500 | 6,3500 | 6,1300 | 81.739 | ,00 |
| 07/12/1998 | 6,2400 | -1,11% | 6,4300 | 6,4300 | 6,2200 | 78.158 | ,00 |
| 04/12/1998 | 6,3100 | 1,77% | 6,3200 | 6,3500 | 6,2100 | 65.319 | ,00 |
| 03/12/1998 | 6,2000 | -0,32% | 6,1400 | 6,4400 | 6,1000 | 259.741 | ,00 |
| 02/12/1998 | 6,2200 | 0,97% | 6,2600 | 6,3500 | 6,1400 | 94.126 | ,00 |
| 01/12/1998 | 6,1600 | -3,45% | 6,1900 | 6,2700 | 6,1300 | 82.272 | ,00 |
| 30/11/1998 | 6,3800 | -0,31% | 6,4700 | 6,5800 | 6,3000 | 120.010 | ,00 |
| 27/11/1998 | 6,4000 | -0,62% | 6,4400 | 6,5700 | 6,3000 | 58.872 | ,00 |
| 26/11/1998 | 6,4400 | -0,31% | 6,4700 | 6,6200 | 6,3600 | 81.309 | ,00 |
| 25/11/1998 | 6,4600 | 2,22% | 6,2500 | 6,4600 | 6,1900 | 103.862 | ,00 |
| 24/11/1998 | 6,3200 | 0,32% | 6,3500 | 6,4600 | 6,2200 | 106.896 | ,00 |
| 23/11/1998 | 6,3000 | -3,67% | 6,4800 | 6,4800 | 6,3000 | 220.789 | ,00 |
| 20/11/1998 | 6,5400 | -2,53% | 6,8800 | 6,9300 | 6,5400 | 120.851 | ,00 |
| 19/11/1998 | 6,7100 | 3,55% | 6,6300 | 6,8300 | 6,6300 | 280.151 | ,00 |
| 18/11/1998 | 6,4800 | 2,86% | 6,3200 | 6,5300 | 6,2700 | 156.722 | ,00 |
| 17/11/1998 | 6,3000 | -1,56% | 6,4400 | 6,4700 | 6,1500 | 71.947 | ,00 |
| 16/11/1998 | 6,4000 | 2,40% | 6,2500 | 6,4700 | 6,2500 | 112.092 | ,00 |
| 13/11/1998 | 6,2500 | -2,95% | 6,3000 | 6,5400 | 6,2500 | 131.295 | ,00 |
| 12/11/1998 | 6,4400 | -5,15% | 6,2700 | 6,7100 | 6,2700 | 176.891 | ,00 |
| 11/11/1998 | 6,7900 | -3,41% | 7,0500 | 7,0500 | 6,6200 | 226.860 | ,00 |
| 10/11/1998 | 7,0300 | 1,59% | 7,0100 | 7,2600 | 6,7900 | 396.439 | ,00 |
| 09/11/1998 | 6,9200 | 7,96% | 6,5900 | 6,9200 | 6,5900 | 370.147 | ,00 |
| 06/11/1998 | 6,4100 | 0,00% | 6,4700 | 6,5700 | 6,2500 | 88.493 | ,00 |
| 05/11/1998 | 6,4100 | -3,32% | 6,7000 | 6,7200 | 6,3200 | 123.170 | ,00 |
| 04/11/1998 | 6,6300 | 2,16% | 6,5900 | 6,7000 | 6,5200 | 149.201 | ,00 |
| 03/11/1998 | 6,4900 | 0,78% | 6,6400 | 6,7000 | 6,4600 | 205.581 | ,00 |
| 02/11/1998 | 6,4400 | 7,87% | 6,2500 | 6,4400 | 6,2200 | 284.690 | ,00 |
| 30/10/1998 | 5,9700 | 2,05% | 5,8600 | 6,0800 | 5,6600 | 133.236 | ,00 |
| 29/10/1998 | 5,8500 | -2,17% | 5,9800 | 5,9800 | 5,7700 | 65.690 | ,00 |
| 27/10/1998 | 5,9800 | -0,99% | 6,0300 | 6,2200 | 5,9300 | 138.643 | ,00 |
| 26/10/1998 | 6,0400 | 0,67% | 5,9100 | 6,1500 | 5,7000 | 140.542 | ,00 |
| 23/10/1998 | 6,0000 | -3,23% | 5,8800 | 6,1600 | 5,8800 | 66.856 | ,00 |
| 22/10/1998 | 6,2000 | -1,12% | 6,3200 | 6,3500 | 5,9800 | 114.564 | ,00 |
| 21/10/1998 | 6,2700 | 4,85% | 6,1000 | 6,3600 | 6,1000 | 186.712 | ,00 |
| 20/10/1998 | 5,9800 | 2,05% | 5,9100 | 6,3100 | 5,8800 | 165.994 | ,00 |
| 19/10/1998 | 5,8600 | 4,46% | 5,6100 | 5,8600 | 5,4200 | 146.125 | ,00 |
| 16/10/1998 | 5,6100 | 7,88% | 5,6000 | 5,6100 | 5,4700 | 253.109 | ,00 |
| 15/10/1998 | 5,2000 | 4,00% | 5,1100 | 5,3200 | 5,0500 | 136.386 | ,00 |
| 14/10/1998 | 5,0000 | 6,61% | 4,7800 | 5,0000 | 4,6400 | 103.828 | ,00 |
| 13/10/1998 | 4,6900 | 4,22% | 4,5900 | 4,7100 | 4,5300 | 62.685 | ,00 |
| 12/10/1998 | 4,5000 | -4,66% | 4,8100 | 4,8600 | 4,3500 | 83.496 | ,00 |
| 09/10/1998 | 4,7200 | -7,63% | 5,1000 | 5,1700 | 4,7200 | 109.310 | ,00 |
| 08/10/1998 | 5,1100 | -6,92% | 5,3700 | 5,4400 | 5,0700 | 64.741 | ,00 |
| 07/10/1998 | 5,4900 | 0,92% | 5,6100 | 5,7000 | 5,3900 | 100.219 | ,00 |
| 06/10/1998 | 5,4400 | 0,37% | 5,4600 | 5,5000 | 5,3500 | 60.838 | ,00 |
| 05/10/1998 | 5,4200 | -2,17% | 5,5400 | 5,5700 | 5,1600 | 115.667 | ,00 |
| 02/10/1998 | 5,5400 | -7,97% | 5,8200 | 5,8300 | 5,5400 | 165.970 | ,00 |
| 01/10/1998 | 6,0200 | -4,44% | 5,9800 | 6,2200 | 5,9600 | 110.782 | ,00 |
| 30/9/1998 | 6,3000 | 0,16% | 6,3100 | 6,3500 | 6,2500 | 44.423 | ,00 |
| 29/9/1998 | 6,2900 | 0,00% | 6,3000 | 6,3500 | 6,2200 | 47.303 | ,00 |
| 28/9/1998 | 6,2900 | -0,94% | 6,4400 | 6,4700 | 6,2400 | 43.374 | ,00 |
| 25/9/1998 | 6,3500 | -1,85% | 6,2700 | 6,4400 | 6,2700 | 52.389 | ,00 |
| 24/9/1998 | 6,4700 | 1,89% | 6,6200 | 6,6500 | 6,4200 | 66.975 | ,00 |
| 23/9/1998 | 6,3500 | -0,94% | 6,5900 | 6,6400 | 6,2000 | 101.246 | ,00 |
| 22/9/1998 | 6,4100 | 2,56% | 6,5100 | 6,5100 | 6,3800 | 49.036 | ,00 |
| 21/9/1998 | 6,2500 | -5,87% | 6,4900 | 6,5900 | 6,2000 | 79.073 | ,00 |
| 18/9/1998 | 6,6400 | -0,75% | 6,6900 | 6,8300 | 6,4900 | 63.156 | ,00 |
| 17/9/1998 | 6,6900 | -2,62% | 6,8300 | 6,8500 | 6,6400 | 48.606 | ,00 |
| 16/9/1998 | 6,8700 | 1,48% | 6,8300 | 7,0200 | 6,8300 | 49.602 | ,00 |
| 15/9/1998 | 6,7700 | -5,31% | 7,2500 | 7,2500 | 6,7600 | 90.350 | ,00 |
| 14/9/1998 | 7,1500 | 4,84% | 6,9600 | 7,2000 | 6,9600 | 126.969 | ,00 |
| 11/9/1998 | 6,8200 | -1,73% | 6,6500 | 7,1800 | 6,5500 | 132.110 | ,00 |
| 10/9/1998 | 6,9400 | 6,28% | 6,4800 | 7,0500 | 6,3300 | 250.987 | ,00 |
| 09/9/1998 | 6,5300 | 2,03% | 6,6600 | 6,6900 | 6,4700 | 131.807 | ,00 |
| 08/9/1998 | 6,4000 | 0,79% | 6,3500 | 6,5300 | 6,3200 | 90.570 | ,00 |
| 07/9/1998 | 6,3500 | 0,00% | 6,5400 | 6,5900 | 6,3100 | 65.464 | ,00 |
| 04/9/1998 | 6,3500 | 1,28% | 6,4700 | 6,4700 | 6,1800 | 79.775 | ,00 |
| 03/9/1998 | 6,2700 | -7,93% | 6,8100 | 6,8100 | 6,2700 | 89.388 | ,00 |
| 02/9/1998 | 6,8100 | 7,24% | 6,8500 | 6,8500 | 6,5700 | 156.941 | ,00 |
| 01/9/1998 | 6,3500 | -7,43% | 6,3100 | 6,5900 | 6,3100 | 180.385 | ,00 |
| 31/8/1998 | 6,8600 | 1,33% | 6,9600 | 7,0800 | 6,6800 | 178.971 | ,00 |
| 28/8/1998 | 6,7700 | -3,42% | 6,4500 | 6,8300 | 6,4500 | 296.668 | ,00 |
| 27/8/1998 | 7,0100 | -8,01% | 7,4500 | 7,4500 | 7,0100 | 117.255 | ,00 |
| 26/8/1998 | 7,6200 | 2,14% | 7,5700 | 7,8100 | 7,4900 | 102.896 | ,00 |
| 25/8/1998 | 7,4600 | -4,48% | 7,1900 | 7,5800 | 7,1900 | 237.600 | ,00 |
| 24/8/1998 | 7,8100 | -2,74% | 8,0400 | 8,0400 | 7,7400 | 118.168 | ,00 |
| 21/8/1998 | 8,0300 | -2,07% | 8,0700 | 8,1500 | 8,0300 | 57.383 | ,00 |
| 20/8/1998 | 8,2000 | -1,80% | 8,2000 | 8,3000 | 8,1000 | 56.604 | ,00 |
| 19/8/1998 | 8,3500 | -0,36% | 8,4900 | 8,6400 | 8,2100 | 100.706 | ,00 |
| 18/8/1998 | 8,3800 | 3,71% | 8,3600 | 8,4700 | 8,2000 | 195.372 | ,00 |
| 17/8/1998 | 8,0800 | -2,18% | 8,1800 | 8,2800 | 7,8100 | 83.496 | ,00 |
| 14/8/1998 | 8,2600 | 4,16% | 7,9600 | 8,2600 | 7,9600 | 86.673 | ,00 |
| 13/8/1998 | 7,9300 | -4,34% | 8,4200 | 8,4200 | 7,8100 | 136.719 | ,00 |
| 12/8/1998 | 8,2900 | 1,34% | 8,2800 | 8,4200 | 8,0600 | 148.656 | ,00 |
| 11/8/1998 | 8,1800 | -2,04% | 8,3500 | 8,3600 | 8,0800 | 150.274 | ,00 |
| 10/8/1998 | 8,3500 | -2,91% | 8,6700 | 8,7600 | 8,3200 | 97.960 | ,00 |
| 07/8/1998 | 8,6000 | 0,70% | 8,5400 | 8,7100 | 8,5400 | 69.965 | ,00 |
| 06/8/1998 | 8,5400 | -0,47% | 8,7900 | 8,8400 | 8,4600 | 169.537 | ,00 |
| 05/8/1998 | 8,5800 | -3,92% | 8,5400 | 8,7900 | 8,3200 | 253.931 | ,00 |
| 04/8/1998 | 8,9300 | -2,30% | 8,8400 | 9,0600 | 8,8400 | 125.274 | ,00 |
| 03/8/1998 | 9,1400 | -3,99% | 9,5300 | 9,5300 | 8,9800 | 212.006 | ,00 |
| 31/7/1998 | 9,5200 | 3,03% | 9,2900 | 9,7300 | 9,2900 | 477.167 | ,00 |
| 30/7/1998 | 9,2400 | 5,72% | 8,7400 | 9,3700 | 8,7400 | 250.341 | ,00 |
| 29/7/1998 | 8,7400 | -2,02% | 9,0300 | 9,0300 | 8,7100 | 178.913 | ,00 |
| 28/7/1998 | 8,9200 | -1,98% | 8,6900 | 9,0900 | 8,6500 | 147.168 | ,00 |
| 27/7/1998 | 9,1000 | -2,15% | 9,3200 | 9,4200 | 9,0400 | 138.284 | ,00 |
| 24/7/1998 | 9,3000 | -1,59% | 9,6400 | 9,8600 | 9,2800 | 763.768 | ,00 |
| 23/7/1998 | 9,4500 | 8,00% | 9,4500 | 9,4500 | 8,9100 | 532.300 | ,00 |
| 22/7/1998 | 8,7500 | -2,02% | 8,9100 | 8,9800 | 8,7400 | 274.780 | ,00 |
| 21/7/1998 | 8,9300 | -2,93% | 9,2500 | 9,2500 | 8,8900 | 364.996 | ,00 |
| 20/7/1998 | 9,2000 | -0,86% | 9,2800 | 9,5700 | 9,0300 | 282.750 | ,00 |
| 17/7/1998 | 9,2800 | -1,28% | 9,5200 | 9,6700 | 9,1500 | 363.714 | ,00 |
| 16/7/1998 | 9,4000 | -2,49% | 9,7600 | 9,8600 | 9,3000 | 239.758 | ,00 |
| 15/7/1998 | 9,6400 | 3,10% | 9,5200 | 9,8600 | 9,5000 | 367.225 | ,00 |
| 14/7/1998 | 9,3500 | -5,84% | 10,0000 | 10,2300 | 9,3000 | 467.033 | ,00 |
| 13/7/1998 | 9,9300 | 2,69% | 9,7200 | 10,1800 | 9,2900 | 556.058 | ,00 |
| 10/7/1998 | 9,6700 | 5,91% | 9,1500 | 9,6700 | 8,9800 | 628.631 | ,00 |
| 09/7/1998 | 9,1300 | -1,62% | 9,5200 | 9,7200 | 9,0300 | 483.293 | ,00 |
| 08/7/1998 | 9,2800 | 5,33% | 8,8900 | 9,3200 | 8,7900 | 642.613 | ,00 |
| 07/7/1998 | 8,8100 | 2,20% | 8,8600 | 9,1200 | 8,6800 | 563.543 | ,00 |
| 06/7/1998 | 8,6200 | 8,02% | 8,2000 | 8,6200 | 8,1800 | 734.408 | ,00 |
| 03/7/1998 | 7,9800 | 4,18% | 7,8100 | 8,2500 | 7,6900 | 443.428 | ,00 |
| 02/7/1998 | 7,6600 | 2,82% | 7,6200 | 7,8000 | 7,5900 | 201.863 | ,00 |
| 01/7/1998 | 7,4500 | 2,48% | 7,4100 | 7,6900 | 7,2300 | 106.278 | ,00 |
| 30/6/1998 | 7,2700 | -5,58% | 7,8100 | 7,8500 | 7,1200 | 142.939 | ,00 |
| 29/6/1998 | 7,7000 | 7,09% | 7,2000 | 7,7600 | 7,0800 | 20.883.810 | ,00 |
| 26/6/1998 | 7,1900 | -0,14% | 7,5300 | 7,5300 | 7,0900 | 120.782 | ,00 |
| 25/6/1998 | 7,2000 | -2,17% | 7,5200 | 7,6900 | 7,2000 | 247.272 | ,00 |
| 24/6/1998 | 7,3600 | 0,82% | 7,4500 | 7,5500 | 7,2700 | 118.339 | ,00 |
| 23/6/1998 | 7,3000 | 2,38% | 7,3600 | 7,3700 | 7,0300 | 155.246 | ,00 |
| 22/6/1998 | 7,1300 | -2,60% | 7,5700 | 7,6500 | 6,9700 | 101.674 | ,00 |
| 19/6/1998 | 7,3200 | -3,30% | 7,6600 | 7,6600 | 7,1300 | 153.249 | ,00 |
| 18/6/1998 | 7,5700 | 1,47% | 7,7900 | 7,8100 | 7,5200 | 133.860 | ,00 |
| 17/6/1998 | 7,4600 | 7,96% | 7,2000 | 7,4600 | 7,0800 | 333.656 | ,00 |
| 16/6/1998 | 6,9100 | 7,97% | 6,2200 | 6,9100 | 6,1500 | 322.134 | ,00 |
| 15/6/1998 | 6,4000 | -8,05% | 6,8600 | 6,8600 | 6,4000 | 171.227 | ,00 |
| 12/6/1998 | 6,9600 | -4,79% | 7,1500 | 7,2400 | 6,8500 | 244.633 | ,00 |
| 11/6/1998 | 7,3100 | -3,69% | 7,5900 | 7,5900 | 7,3100 | 165.260 | ,00 |
| 10/6/1998 | 7,5900 | -2,19% | 7,8100 | 7,8100 | 7,5700 | 177.499 | ,00 |
| 09/6/1998 | 7,7600 | -2,14% | 8,0300 | 8,0900 | 7,7600 | 121.778 | ,00 |
| 05/6/1998 | 7,9300 | -1,37% | 7,8100 | 8,2500 | 7,8100 | 148.709 | ,00 |
| 04/6/1998 | 8,0400 | 0,00% | 7,8100 | 8,4000 | 7,7400 | 384.937 | ,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.% |
|---|