| 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 |
Συνεχης ενημερωση
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
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. | 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.% |
|---|