Συνεχης ενημερωση

    1,6000

    0,0750 (4,92%)

    • Άνοιγμα 1,5450
    • Υψηλό 1,6250
    • Χαμηλό 1,4900
    • Όγκος 83.402
    • Τζίρος 131.336 €
    • Πράξεις 214
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    04/2/2000 14,5700 7,93% 14,5700 14,5700 14,1200 247.431 ,00
    03/2/2000 13,5000 7,91% 13,5000 13,5000 13,5000 24.151 ,00
    02/2/2000 12,5100 7,94% 12,5100 12,5100 12,5100 25.459 ,00
    01/2/2000 11,5900 2,93% 10,8200 12,0700 10,8200 51.082 ,00
    31/1/2000 11,2600 -2,00% 11,4900 11,7500 10,7100 19.525 ,00
    28/1/2000 11,4900 6,49% 10,9500 11,6500 10,9500 39.951 ,00
    27/1/2000 10,7900 -1,46% 10,9500 11,0900 10,4200 39.709 ,00
    26/1/2000 10,9500 -4,70% 11,4900 11,6900 10,8200 32.106 ,00
    25/1/2000 11,4900 -5,20% 11,4000 11,9100 11,3700 36.556 ,00
    24/1/2000 12,1200 1,85% 11,9000 12,4800 11,8000 65.992 ,00
    21/1/2000 11,9000 0,08% 12,1200 12,2300 11,7500 48.763 ,00
    20/1/2000 11,8900 -1,08% 11,8900 12,3800 11,6200 33.699 ,00
    19/1/2000 12,0200 -4,15% 11,6200 12,5500 11,5400 68.014 ,00
    18/1/2000 12,5400 -5,64% 12,4500 13,4200 12,4500 42.149 ,00
    17/1/2000 13,2900 3,75% 13,8200 13,8200 13,1500 46.807 ,00
    14/1/2000 12,8100 4,49% 12,5000 13,2000 12,0500 41.215 ,00
    13/1/2000 12,2600 -0,08% 13,0000 13,0000 11,8900 25.909 ,00
    12/1/2000 12,2700 -0,65% 11,8600 13,0600 11,5100 44.560 ,00
    11/1/2000 12,3500 -7,97% 13,4200 13,4200 12,3500 47.236 ,00
    10/1/2000 13,4200 -4,35% 14,4300 14,6500 12,9200 48.642 ,00
    07/1/2000 14,0300 4,23% 14,4300 14,4300 13,4000 51.180 ,00
    05/1/2000 13,4600 -5,94% 13,1700 13,8600 13,1700 109.030 ,00
    04/1/2000 14,3100 -3,51% 15,5500 15,5500 13,6500 64.322 ,00
    03/1/2000 14,8300 8,09% 14,8300 14,8300 14,6300 52.488 ,00
    30/12/1999 13,7200 7,95% 13,2800 13,7200 13,0900 66.354 ,00
    29/12/1999 12,7100 7,89% 12,5500 12,7100 12,2900 76.793 ,00
    28/12/1999 11,7800 7,97% 11,7200 11,7800 11,4900 36.281 ,00
    27/12/1999 10,9100 7,91% 9,3100 10,9100 9,3100 70.409 ,00
    24/12/1999 10,1100 -7,92% 10,1100 10,1100 10,1100 7.560 ,00
    23/12/1999 10,9800 -7,89% 12,1200 12,1200 10,9800 30.546 ,00
    22/12/1999 11,9200 -1,41% 11,1200 13,0300 11,1200 84.539 ,00
    21/12/1999 12,0900 -7,85% 12,3100 12,4200 12,0900 58.509 ,00
    20/12/1999 13,1200 -7,48% 14,6100 14,6600 13,0600 40.358 ,00
    17/12/1999 14,1800 -1,73% 13,6200 15,2000 13,2800 75.551 ,00
    16/12/1999 14,4300 -7,85% 15,9700 15,9700 14,4300 42.830 ,00
    15/12/1999 15,6600 -6,84% 15,5200 16,5600 15,5200 42.401 ,00
    14/12/1999 16,8100 -2,04% 17,4700 17,4700 16,4500 55.669 ,00
    13/12/1999 17,1600 7,99% 17,0400 17,1600 16,5500 46.566 ,00
    10/12/1999 15,8900 6,29% 14,4300 16,1400 14,4300 63.662 ,00
    09/12/1999 14,9500 -6,56% 16,5600 16,5600 14,8500 56.224 ,00
    08/12/1999 16,0000 -6,21% 16,8300 17,3600 15,6900 96.680 ,00
    07/12/1999 17,0600 -7,58% 18,4600 18,6700 16,9800 71.947 ,00
    06/12/1999 18,4600 -5,19% 20,3000 20,3200 17,9200 61.179 ,00
    03/12/1999 19,4700 5,82% 19,2300 19,8200 18,0800 164.650 ,00
    02/12/1999 18,4000 -2,13% 19,0900 19,1500 18,1700 54.686 ,00
    01/12/1999 18,8000 -0,74% 18,9400 19,7400 17,5200 84.880 ,00
    30/11/1999 18,9400 1,01% 19,9700 20,0000 18,3900 129.347 ,00
    29/11/1999 18,7500 8,01% 18,0300 18,7500 17,9400 57.685 ,00
    26/11/1999 17,3600 1,76% 16,8300 17,5500 16,8300 64.289 ,00
    25/11/1999 17,0600 -4,21% 16,9600 18,6800 16,8000 70.815 ,00
    24/11/1999 17,8100 -8,05% 17,8100 18,6600 17,8100 81.331 ,00
    23/11/1999 19,3700 -3,30% 19,7900 20,0000 19,1100 101.614 ,00
    22/11/1999 20,0300 0,81% 21,2600 21,3700 19,7700 82.869 ,00
    19/11/1999 19,8700 0,40% 20,0300 20,5100 19,3900 95.021 ,00
    18/11/1999 19,7900 -3,65% 19,5200 20,6500 19,5200 61.245 ,00
    17/11/1999 20,5400 -2,05% 20,9700 21,5000 20,3000 62.316 ,00
    16/11/1999 20,9700 -5,28% 22,1400 22,1400 20,3800 94.384 ,00
    15/11/1999 22,1400 -0,14% 22,7800 23,1100 21,4000 131.193 ,00
    12/11/1999 22,1700 5,22% 21,8800 22,5000 21,2900 165.980 ,00
    11/11/1999 21,0700 -2,45% 22,8300 22,9700 20,7000 167.188 ,00
    10/11/1999 21,6000 7,68% 20,4000 21,6600 20,0300 283.229 ,00
    09/11/1999 20,0600 0,80% 21,0700 21,1500 19,3500 117.755 ,00
    08/11/1999 19,9000 7,98% 19,4900 19,9000 19,2400 156.596 ,00
    05/11/1999 18,4300 0,33% 18,9700 19,0900 18,2000 115.700 ,00
    04/11/1999 18,3700 2,80% 18,1400 18,9400 17,9500 117.623 ,00
    03/11/1999 17,8700 -1,81% 18,4300 18,6700 17,5200 133.148 ,00
    02/11/1999 18,2000 0,78% 19,3400 19,3400 18,2000 210.622 ,00
    01/11/1999 18,0600 8,01% 17,7900 18,0600 17,3100 84.704 ,00
    29/10/1999 16,7200 6,97% 16,8700 16,8700 16,0300 91.637 ,00
    27/10/1999 15,6300 -5,33% 17,2300 17,2300 15,6300 137.752 ,00
    26/10/1999 16,5100 6,58% 14,6100 16,7300 14,6100 185.691 ,00
    25/10/1999 15,4900 0,91% 16,0300 16,0300 15,0900 86.407 ,00
    22/10/1999 15,3500 -5,60% 15,5500 16,1500 15,1400 59.553 ,00
    21/10/1999 16,2600 5,58% 16,6400 16,6400 15,7500 109.316 ,00
    20/10/1999 15,4000 7,99% 15,3400 15,4000 15,0400 76.694 ,00
    19/10/1999 14,2600 -5,63% 15,1100 15,9500 13,9200 91.571 ,00
    18/10/1999 15,1100 -8,03% 15,1200 15,1200 15,1100 27.898 ,00
    15/10/1999 16,4300 -7,12% 16,4500 18,5400 16,3100 131.259 ,00
    14/10/1999 17,6900 -8,01% 19,2300 19,2300 17,6900 99.680 ,00
    13/10/1999 19,2300 3,39% 19,8700 19,9000 17,6600 155.695 ,00
    12/10/1999 18,6000 7,95% 17,8900 18,6000 17,7700 166.441 ,00
    11/10/1999 17,2300 -3,15% 17,6000 18,3200 16,8100 136.500 ,00
    08/10/1999 17,7900 -6,22% 18,8300 18,8300 17,6800 95.021 ,00
    07/10/1999 18,9700 2,71% 19,8900 19,9200 17,9100 192.438 ,00
    06/10/1999 18,4700 4,11% 19,1600 19,1600 16,8900 257.353 ,00
    05/10/1999 17,7400 7,97% 17,7400 17,7400 16,9600 109.140 ,00
    04/10/1999 16,4300 7,81% 15,7500 16,4500 15,2300 130.984 ,00
    01/10/1999 15,2400 -5,63% 17,3200 17,4500 15,2400 289.536 ,00
    30/9/1999 16,1500 8,03% 14,9500 16,1500 14,1800 229.675 ,00
    29/9/1999 14,9500 -5,02% 15,4900 15,9500 14,4900 166.430 ,00
    28/9/1999 15,7400 -6,59% 15,5000 16,0000 15,5000 478.941 ,00
    27/9/1999 16,8500 -7,97% 16,8500 16,8500 16,8500 19.844 ,00
    24/9/1999 18,3100 -7,99% 18,3100 18,3100 18,3100 60.344 ,00
    23/9/1999 19,9000 -8,00% 20,0300 20,6000 19,9000 71.640 ,00
    22/9/1999 21,6300 -4,84% 22,7300 23,9100 21,6300 165.441 ,00
    21/9/1999 22,7300 -8,01% 22,7300 23,8800 22,7300 176.725 ,00
    20/9/1999 24,7100 -5,51% 26,7100 27,4900 24,0500 217.687 ,00
    17/9/1999 26,1500 6,26% 26,5800 26,5800 24,7100 273.790 ,00
    16/9/1999 24,6100 7,99% 24,6100 24,6100 24,0400 376.261 ,00
    15/9/1999 22,7900 8,01% 21,6300 22,7900 21,3700 813.669 ,00
    14/9/1999 21,1000 -3,65% 22,4300 22,7000 20,1700 346.034 ,00
    13/9/1999 21,9000 4,43% 22,6300 22,6400 21,2500 409.367 ,00
    10/9/1999 20,9700 6,83% 18,0600 21,0900 18,0600 243.684 ,00
    07/9/1999 19,6300 1,76% 20,8200 20,8200 18,7200 272.263 ,00
    06/9/1999 19,2900 8,01% 19,2200 19,2900 19,1200 245.607 ,00
    03/9/1999 17,8600 -5,85% 18,6900 18,8000 17,6600 109.679 ,00
    02/9/1999 18,9700 -2,67% 19,4900 19,4900 18,1700 136.137 ,00
    01/9/1999 19,4900 -7,06% 20,0300 20,9700 19,2900 130.819 ,00
    31/8/1999 20,9700 5,32% 21,1000 21,3100 20,0400 164.518 ,00
    30/8/1999 19,9100 7,97% 19,9100 19,9100 18,1700 130.522 ,00
    27/8/1999 18,4400 8,03% 18,4400 18,4400 17,3600 134.071 ,00
    26/8/1999 17,0700 7,97% 15,8100 17,0700 15,0100 225.620 ,00
    25/8/1999 15,8100 1,35% 16,8500 16,8500 15,3400 282.613 ,00
    24/8/1999 15,6000 8,03% 15,6000 15,6000 15,6000 23.140 ,00
    23/8/1999 14,4400 7,92% 14,4400 14,4400 14,4400 21.019 ,00
    20/8/1999 13,3800 7,99% 13,3800 13,3800 13,3800 23.920 ,00
    19/8/1999 12,3900 8,02% 12,2200 12,3900 12,1800 118.930 ,00
    18/8/1999 11,4700 7,40% 10,9500 11,5200 10,7400 135.643 ,00
    17/8/1999 10,6800 5,85% 10,9000 10,9000 10,2800 209.721 ,00
    16/8/1999 10,0900 7,91% 10,0600 10,0900 9,9400 66.157 ,00
    13/8/1999 9,3500 5,53% 9,2100 9,3500 8,8600 54.411 ,00
    12/8/1999 8,8600 -3,70% 9,6100 9,6100 8,7500 37.830 ,00
    11/8/1999 9,2000 -2,75% 9,7200 9,7700 9,1400 64.651 ,00
    10/8/1999 9,4600 -1,15% 10,3400 10,3400 9,2800 160.738 ,00
    09/8/1999 9,5700 8,01% 9,5700 9,5700 9,2400 226.840 ,00
    06/8/1999 8,8600 3,50% 8,5600 8,9200 8,5600 114.502 ,00
    05/8/1999 8,5600 0,47% 8,7900 8,8100 8,5500 69.805 ,00
    04/8/1999 8,5200 2,90% 8,5500 8,6000 8,4100 64.080 ,00
    03/8/1999 8,2800 5,08% 8,2800 8,4400 8,0400 88.220 ,00
    02/8/1999 7,8800 0,00% 8,0100 8,3500 7,8800 54.202 ,00
    30/7/1999 7,8800 -6,86% 7,8800 8,4100 7,8800 90.868 ,00
    29/7/1999 8,4600 -3,75% 8,0900 8,7900 8,0800 91.956 ,00
    28/7/1999 8,7900 -4,87% 9,3500 9,4600 8,5900 54.169 ,00
    27/7/1999 9,2400 4,29% 9,5400 9,5400 9,0300 42.390 ,00
    26/7/1999 8,8600 5,98% 8,9900 9,0000 8,2900 82.177 ,00
    23/7/1999 8,3600 2,08% 8,8500 8,8500 8,3400 108.415 ,00
    22/7/1999 8,1900 8,05% 7,8000 8,1900 7,8000 95.230 ,00
    21/7/1999 7,5800 5,57% 6,8500 7,6100 6,8500 100.328 ,00
    20/7/1999 7,1800 -0,42% 6,7300 7,1800 6,7300 53.323 ,00
    19/7/1999 7,2100 0,00% 7,2100 7,4300 6,7300 63.069 ,00
    16/7/1999 7,2100 2,27% 7,0500 7,2100 6,5200 80.726 ,00
    15/7/1999 7,0500 -1,95% 7,7400 7,7500 6,6900 161.793 ,00
    14/7/1999 7,1900 7,96% 7,1900 7,1900 7,1900 52.114 ,00
    13/7/1999 6,6600 7,94% 6,6500 6,6600 6,6500 50.071 ,00
    12/7/1999 6,1700 8,06% 6,1400 6,1700 5,8800 87.220 ,00
    09/7/1999 5,7100 7,94% 5,7100 5,7100 5,6000 56.916 ,00
    08/7/1999 5,2900 -7,84% 5,7400 5,8500 5,2900 65.618 ,00
    07/7/1999 5,7400 -2,88% 5,9100 6,1200 5,6600 55.762 ,00
    06/7/1999 5,9100 -1,83% 6,1400 6,1400 5,6100 19.701 ,00
    05/7/1999 6,0200 -1,15% 6,0100 6,1400 6,0100 38.336 ,00
    02/7/1999 6,0900 4,64% 5,8800 6,2000 5,7400 46.807 ,00
    01/7/1999 5,8200 6,20% 5,5100 5,8600 5,2600 36.204 ,00
    30/6/1999 5,4800 -2,66% 5,6300 5,6300 5,4300 23.547 ,00
    29/6/1999 5,6300 1,99% 5,6300 5,7400 5,5800 42.434 ,00
    28/6/1999 5,5200 2,22% 5,6900 5,7200 5,3400 36.919 ,00
    25/6/1999 5,4000 6,30% 5,0800 5,4600 5,0800 28.194 ,00
    24/6/1999 5,0800 -4,87% 5,3500 5,3500 4,9400 22.635 ,00
    23/6/1999 5,3400 -3,78% 5,5500 5,5500 5,1500 35.875 ,00
    22/6/1999 5,5500 -5,61% 5,4200 5,8800 5,4200 64.201 ,00
    21/6/1999 5,8800 0,00% 6,1400 6,2500 5,8800 50.840 ,00
    18/6/1999 5,8800 3,89% 6,1100 6,1100 5,2900 140.148 ,00
    17/6/1999 5,6600 8,02% 5,6600 5,6600 5,6600 28.205 ,00
    16/6/1999 5,2400 8,04% 5,2400 5,2400 5,2400 27.063 ,00
    15/6/1999 4,8500 3,63% 4,9200 4,9200 4,7200 784.066 ,00
    14/6/1999 4,6800 5,17% 4,6600 4,6800 4,6300 252.407 ,00
    11/6/1999 4,4500 4,71% 4,2800 4,4700 4,2000 152.927 ,00
    10/6/1999 4,2500 -1,85% 4,3600 4,3600 4,2000 36.867 ,00
    09/6/1999 4,3300 -0,69% 4,3800 4,4000 4,1900 63.959 ,00
    08/6/1999 4,3600 -0,91% 4,4500 4,5000 4,3600 91.133 ,00
    07/6/1999 4,4000 1,38% 4,4000 4,4000 4,2300 106.353 ,00
    04/6/1999 4,3400 2,60% 4,4000 4,4000 4,2800 117.316 ,00
    03/6/1999 4,2300 0,24% 4,2800 4,3200 4,1900 39.387 ,00
    02/6/1999 4,2200 -1,86% 4,4500 4,4700 4,2200 71.783 ,00
    01/6/1999 4,3000 4,88% 4,2700 4,3000 4,1700 110.941 ,00
    28/5/1999 4,1000 0,74% 3,9000 4,1900 3,9000 63.986 ,00
    27/5/1999 4,0700 3,83% 4,0000 4,1000 4,0000 113.364 ,00
    26/5/1999 3,9200 0,00% 3,9200 4,0000 3,9000 51.444 ,00
    25/5/1999 3,9200 0,51% 3,7400 3,9600 3,7200 83.814 ,00
    24/5/1999 3,9000 -2,74% 3,9900 4,1000 3,8300 87.918 ,00
    21/5/1999 4,0100 -0,50% 4,0500 4,1600 3,8500 95.509 ,00
    20/5/1999 4,0300 0,75% 4,0000 4,1400 3,8800 136.692 ,00
    19/5/1999 4,0000 -2,44% 4,1000 4,2100 3,9700 106.167 ,00
    18/5/1999 4,1000 1,23% 4,1000 4,1300 3,9800 180.514 ,00
    17/5/1999 4,0500 -2,41% 4,1500 4,1800 4,0500 153.265 ,00
    14/5/1999 4,1500 1,97% 4,0100 4,2700 3,9600 283.389 ,00
    13/5/1999 4,0700 -2,86% 4,1900 4,2700 3,9900 192.984 ,00
    12/5/1999 4,1900 4,75% 4,1900 4,1900 4,0500 251.371 ,00
    11/5/1999 4,0000 4,71% 4,0000 4,0000 4,0000 153.810 ,00
    10/5/1999 3,8200 4,37% 3,7900 3,8200 3,7200 174.375 ,00
    07/5/1999 3,6600 1,95% 3,7600 3,7600 3,6500 317.954 ,00
    06/5/1999 3,5900 4,06% 3,5900 3,5900 3,5900 76.621 ,00
    05/5/1999 3,4500 4,23% 3,4500 3,4500 3,3400 198.857 ,00
    04/5/1999 3,3100 1,85% 3,3900 3,3900 3,2900 208.887 ,00
    03/5/1999 3,2500 3,83% 3,2500 3,2500 3,2400 224.061 ,00
    30/4/1999 3,1300 3,30% 3,0500 3,1400 3,0500 27.003 ,00
    29/4/1999 3,0300 1,34% 3,0100 3,0700 2,9800 20.618 ,00
    28/4/1999 2,9900 1,70% 2,9900 3,0000 2,9700 9.151 ,00
    27/4/1999 2,9400 0,68% 2,9200 2,9900 2,9100 11.986 ,00
    26/4/1999 2,9200 -0,68% 2,9900 2,9900 2,8900 3.644 ,00
    23/4/1999 2,9400 0,00% 2,9400 2,9900 2,9400 2.547 ,00
    22/4/1999 2,9400 -2,33% 2,9000 3,0000 2,9000 17.231 ,00
    21/4/1999 3,0100 0,67% 3,0300 3,0300 2,9500 3.318 ,00
    20/4/1999 2,9900 -2,61% 2,9600 3,0800 2,9600 12.186 ,00
    19/4/1999 3,0700 -2,85% 3,0800 3,1100 3,0500 7.520 ,00
    16/4/1999 3,1600 0,64% 3,0700 3,2000 3,0700 32.011 ,00
    15/4/1999 3,1400 -1,26% 3,1300 3,1700 3,0700 13.926 ,00
    14/4/1999 3,1800 1,92% 3,1200 3,1800 3,0700 35.611 ,00
    13/4/1999 3,1200 0,32% 3,1100 3,1500 3,0800 21.615 ,00
    08/4/1999 3,1100 -0,64% 3,1500 3,1800 3,0800 17.233 ,00
    07/4/1999 3,1300 1,29% 3,0300 3,1600 3,0300 69.760 ,00
    06/4/1999 3,0900 0,32% 2,9900 3,1100 2,9900 9.230 ,00
    05/4/1999 3,0800 3,01% 3,0500 3,0800 3,0500 3.946 ,00
    02/4/1999 2,9900 3,46% 2,9900 2,9900 2,9900 10.331 ,00
    01/4/1999 2,8900 -3,67% 2,9500 2,9500 2,8900 8.339 ,00
    31/3/1999 3,0000 -3,54% 3,0000 3,0700 3,0000 10.980 ,00
    30/3/1999 3,1100 3,32% 2,9400 3,1100 2,9400 13.385 ,00
    29/3/1999 3,0100 -1,31% 3,0700 3,0700 2,9400 9.538 ,00
    26/3/1999 3,0500 2,69% 2,8900 3,0700 2,8900 9.008 ,00
    24/3/1999 2,9700 -3,26% 2,9700 3,0500 2,9600 27.489 ,00
    23/3/1999 3,0700 1,99% 2,9400 3,0700 2,9000 27.400 ,00
    22/3/1999 3,0100 -1,95% 3,0900 3,0900 3,0100 12.619 ,00
    19/3/1999 3,0700 -1,29% 3,1100 3,1500 3,0500 26.075 ,00
    18/3/1999 3,1100 -0,32% 3,1600 3,1900 3,1100 60.520 ,00
    17/3/1999 3,1200 2,30% 3,0900 3,1600 3,0700 26.368 ,00
    16/3/1999 3,0500 0,00% 3,0300 3,1100 2,9900 36.107 ,00
    15/3/1999 3,0500 -1,93% 3,1200 3,1300 3,0300 26.034 ,00
    12/3/1999 3,1100 0,00% 3,1100 3,1100 3,0400 77.699 ,00
    11/3/1999 3,1100 -2,51% 3,2800 3,2800 3,0700 195.698 ,00
    10/3/1999 3,1900 3,57% 3,1900 3,1900 3,1100 183.823 ,00
    09/3/1999 3,0800 3,70% 3,0800 3,0800 3,0800 44.511 ,00
    08/3/1999 2,9700 3,48% 2,9600 2,9700 2,9200 60.857 ,00
    05/3/1999 2,8700 3,24% 2,8800 2,8800 2,8000 37.213 ,00
    04/3/1999 2,7800 -3,81% 2,7900 2,8000 2,7800 3.670 ,00
    03/3/1999 2,8900 3,21% 2,9000 2,9000 2,7800 13.944 ,00
    02/3/1999 2,8000 3,32% 2,8000 2,8000 2,7800 44.552 ,00
    01/3/1999 2,7100 2,65% 2,6400 2,7100 2,6400 17.592 ,00
    26/2/1999 2,6400 0,76% 2,6500 2,6700 2,5800 9.689 ,00
    25/2/1999 2,6200 -1,87% 2,7000 2,7300 2,5900 9.869 ,00
    24/2/1999 2,6700 1,14% 2,5700 2,6900 2,5700 13.520 ,00
    23/2/1999 2,6400 -3,30% 2,7300 2,7300 2,6400 12.039 ,00
    19/2/1999 2,7300 -3,19% 2,7600 2,8900 2,7300 20.094 ,00
    18/2/1999 2,8200 -3,75% 2,8200 2,8800 2,8200 53.247 ,00
    17/2/1999 2,9300 -2,01% 2,9600 2,9900 2,8900 32.200 ,00
    16/2/1999 2,9900 2,05% 3,0300 3,0300 2,8500 2.473.959 ,00
    15/2/1999 2,9300 -1,01% 2,9500 2,9700 2,8500 79.853 ,00
    12/2/1999 2,9600 -3,27% 3,1100 3,1100 2,9400 124.309 ,00
    11/2/1999 3,0600 -0,33% 3,1500 3,1500 3,0300 86.309 ,00
    10/2/1999 3,0700 3,72% 3,0200 3,0700 2,9500 202.780 ,00
    09/2/1999 2,9600 -3,58% 3,1800 3,1900 2,9600 96.954 ,00
    08/2/1999 3,0700 3,02% 3,0500 3,0900 3,0100 145.243 ,00
    05/2/1999 2,9800 3,47% 2,9100 2,9800 2,8900 117.473 ,00
    04/2/1999 2,8800 3,23% 2,8400 2,8800 2,7200 76.558 ,00
    03/2/1999 2,7900 -3,46% 2,7800 2,8800 2,7800 45.676 ,00
    02/2/1999 2,8900 3,21% 2,8400 2,9000 2,7300 98.361 ,00
    01/2/1999 2,8000 0,72% 2,8700 2,8700 2,6800 226.130 ,00
    29/1/1999 2,7800 3,35% 2,7800 2,7800 2,7800 28.994 ,00
    28/1/1999 2,6900 3,07% 2,6900 2,6900 2,6900 12.862 ,00
    27/1/1999 2,6100 2,76% 2,6100 2,6100 2,6100 45.345 ,00
    26/1/1999 2,5400 2,83% 2,5400 2,5400 2,5400 33.073 ,00
    25/1/1999 2,4700 2,92% 2,3900 2,4700 2,3900 94.790 ,00
    22/1/1999 2,4000 0,84% 2,3700 2,4200 2,3500 23.931 ,00
    21/1/1999 2,3800 -0,42% 2,3600 2,3900 2,3300 32.200 ,00
    20/1/1999 2,3900 -1,24% 2,4700 2,4700 2,3600 24.109 ,00
    19/1/1999 2,4200 2,11% 2,4200 2,4200 2,3700 83.159 ,00
    18/1/1999 2,3700 2,60% 2,3700 2,3700 2,3700 19.728 ,00
    15/1/1999 2,3100 2,21% 2,3100 2,3100 2,3000 44.811 ,00
    14/1/1999 2,2600 2,73% 2,2600 2,2600 2,2600 7.869 ,00
    13/1/1999 2,2000 1,38% 2,2000 2,2000 2,2000 11.656 ,00
    12/1/1999 2,1700 2,36% 2,1700 2,1700 2,1700 3.457 ,00
    11/1/1999 2,1200 1,92% 2,1000 2,1200 2,1000 3.830 ,00
    08/1/1999 2,0800 0,00% 2,0800 2,0800 2,0800 11 ,00
    07/1/1999 2,0800 0,00% 2,0800 2,0800 2,0800 11 ,00
    05/1/1999 2,0800 0,00% 2,0500 2,0800 2,0500 1.141 ,00
    04/1/1999 2,0800 0,00% 2,0500 2,0800 2,0500 803 ,00
    31/12/1998 2,0800 0,00% 2,0800 2,0800 2,0800 755 ,00
    30/12/1998 2,0800 1,46% 2,0300 2,0800 2,0300 3.090 ,00
    29/12/1998 2,0500 -0,49% 2,0500 2,0500 2,0500 1.276 ,00
    28/12/1998 2,0600 0,00% 2,0500 2,0600 2,0300 801 ,00
    24/12/1998 2,0600 0,00% 2,0600 2,0600 2,0600 11 ,00
    23/12/1998 2,0600 -0,48% 2,0700 2,0700 2,0600 357 ,00
    22/12/1998 2,0700 0,98% 2,0700 2,0700 2,0700 2.956 ,00
    21/12/1998 2,0500 0,00% 2,0300 2,0700 2,0300 2.121 ,00
    18/12/1998 2,0500 -0,49% 2,0600 2,0700 2,0500 1.780 ,00
    17/12/1998 2,0600 0,49% 2,0700 2,0700 2,0600 2.183 ,00
    16/12/1998 2,0500 0,00% 2,0500 2,0700 2,0400 4.694 ,00
    15/12/1998 2,0500 -0,97% 2,0500 2,0500 2,0500 458 ,00
    14/12/1998 2,0700 1,47% 2,0400 2,0700 2,0100 2.438 ,00
    11/12/1998 2,0400 0,00% 2,0400 2,0400 2,0300 1.009 ,00
    10/12/1998 2,0400 0,00% 2,0400 2,0400 2,0400 353 ,00
    09/12/1998 2,0400 -0,97% 2,0400 2,0400 2,0400 353 ,00
    08/12/1998 2,0600 0,00% 2,0600 2,0600 2,0600 11 ,00
    07/12/1998 2,0600 0,49% 2,0300 2,0600 2,0300 3.653 ,00
    04/12/1998 2,0500 0,00% 2,0500 2,0500 2,0500 360 ,00
    03/12/1998 2,0500 0,49% 2,0500 2,0500 2,0500 2.496 ,00
    02/12/1998 2,0400 -1,45% 2,0400 2,0400 2,0400 203 ,00
    01/12/1998 2,0700 0,00% 2,0300 2,0700 2,0300 1.906 ,00
    30/11/1998 2,0700 1,47% 2,0400 2,0700 2,0400 6.630 ,00
    27/11/1998 2,0400 -1,92% 2,0800 2,0800 2,0400 12.553 ,00
    26/11/1998 2,0800 0,48% 2,0700 2,0800 2,0200 32.519 ,00
    25/11/1998 2,0700 0,00% 2,0700 2,0900 2,0700 2.163 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%