| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
2,3700 €
0,0500 (2,16%)
- Άνοιγμα 2,3400
- Υψηλό 2,3700
- Χαμηλό 2,3050
- Όγκος 46.980
- Τζίρος 109.925 €
- Πράξεις 161
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 3,5950 | 9,04% | 3,4250 | 3,6150 | 3,1070 | 123.936 | ,00 |
| 18/4/2000 | 3,2970 | -8,54% | 3,9590 | 3,9590 | 3,2460 | 135.012 | ,00 |
| 17/4/2000 | 3,6050 | -9,65% | 3,6050 | 3,6460 | 3,5950 | 55.582 | ,00 |
| 14/4/2000 | 3,9900 | -9,11% | 3,9840 | 4,2460 | 3,9540 | 145.683 | ,00 |
| 13/4/2000 | 4,3900 | -7,05% | 4,7790 | 4,7890 | 4,2510 | 129.762 | ,00 |
| 12/4/2000 | 4,7230 | -1,71% | 4,7740 | 4,9840 | 4,6560 | 237.198 | ,00 |
| 11/4/2000 | 4,8050 | 3,78% | 4,4100 | 4,9180 | 4,4100 | 201.041 | ,00 |
| 10/4/2000 | 4,6300 | -4,75% | 5,0460 | 5,0460 | 4,3840 | 122.820 | ,00 |
| 07/4/2000 | 4,8610 | 5,67% | 4,4660 | 4,9230 | 4,4660 | 148.747 | ,00 |
| 06/4/2000 | 4,6000 | 6,04% | 4,3690 | 4,6870 | 4,3690 | 180.567 | ,00 |
| 05/4/2000 | 4,3380 | 8,04% | 3,7640 | 4,4100 | 3,7640 | 146.327 | ,00 |
| 04/4/2000 | 4,0150 | 4,26% | 3,5020 | 4,0460 | 3,5020 | 82.367 | ,00 |
| 03/4/2000 | 3,8510 | -5,17% | 4,0610 | 4,2660 | 3,7640 | 49.989 | ,00 |
| 31/3/2000 | 4,0610 | -3,19% | 4,1950 | 4,3280 | 3,8660 | 48.811 | ,00 |
| 30/3/2000 | 4,1950 | 1,75% | 4,4410 | 4,5130 | 4,1230 | 151.169 | ,00 |
| 29/3/2000 | 4,1230 | 9,83% | 3,8360 | 4,1230 | 3,8360 | 71.245 | ,00 |
| 28/3/2000 | 3,7540 | -6,27% | 3,8360 | 3,8360 | 3,6150 | 129.977 | ,00 |
| 27/3/2000 | 4,0050 | -4,05% | 4,4410 | 4,4410 | 3,9230 | 56.204 | ,00 |
| 24/3/2000 | 4,1740 | 2,91% | 4,1070 | 4,3130 | 4,0560 | 126.012 | ,00 |
| 23/3/2000 | 4,0560 | -7,38% | 4,2460 | 4,3790 | 3,9540 | 82.858 | ,00 |
| 22/3/2000 | 4,3790 | -3,61% | 4,5430 | 4,6920 | 4,3130 | 109.879 | ,00 |
| 21/3/2000 | 4,5430 | -5,45% | 5,0250 | 5,0560 | 4,3950 | 172.039 | ,00 |
| 20/3/2000 | 4,8050 | 9,73% | 4,4920 | 4,8050 | 4,4920 | 245.041 | ,00 |
| 17/3/2000 | 4,3790 | 10,05% | 4,3790 | 4,3790 | 4,2460 | 175.961 | ,00 |
| 16/3/2000 | 3,9790 | 9,92% | 3,8360 | 3,9790 | 3,6970 | 103.259 | ,00 |
| 15/3/2000 | 3,6200 | -9,61% | 3,6310 | 3,8360 | 3,6100 | 111.851 | ,00 |
| 14/3/2000 | 4,0050 | -9,82% | 4,4410 | 4,5590 | 4,0050 | 98.736 | ,00 |
| 10/3/2000 | 4,4410 | -5,45% | 4,7230 | 4,9180 | 4,2310 | 137.735 | ,00 |
| 09/3/2000 | 4,6970 | -1,41% | 4,7950 | 5,1380 | 4,3900 | 113.222 | ,00 |
| 08/3/2000 | 4,7640 | -9,89% | 4,7790 | 5,0560 | 4,7590 | 113.500 | ,00 |
| 07/3/2000 | 5,2870 | -9,79% | 5,5070 | 5,7380 | 5,2770 | 138.805 | ,00 |
| 06/3/2000 | 5,8610 | -2,88% | 6,2300 | 6,2300 | 5,6150 | 97.580 | ,00 |
| 03/3/2000 | 6,0350 | -2,17% | 5,9740 | 6,4350 | 5,9740 | 95.158 | ,00 |
| 02/3/2000 | 6,1690 | 5,34% | 6,0970 | 6,4100 | 5,9590 | 134.562 | ,00 |
| 01/3/2000 | 5,8560 | -0,61% | 5,8920 | 6,1530 | 5,6150 | 70.774 | ,00 |
| 29/2/2000 | 5,8920 | -7,78% | 6,3740 | 6,6410 | 5,7890 | 104.136 | ,00 |
| 28/2/2000 | 6,3890 | -9,18% | 6,6410 | 6,9020 | 6,3430 | 101.993 | ,00 |
| 25/2/2000 | 7,0350 | 2,39% | 7,1070 | 7,1330 | 6,6050 | 216.607 | ,00 |
| 24/2/2000 | 6,8710 | 5,92% | 6,4350 | 7,0350 | 6,4350 | 106.236 | ,00 |
| 23/2/2000 | 6,4870 | -2,92% | 6,3430 | 6,7690 | 6,3430 | 89.500 | ,00 |
| 22/2/2000 | 6,6820 | -8,55% | 7,3280 | 7,4000 | 6,6410 | 144.913 | ,00 |
| 21/2/2000 | 7,3070 | 5,94% | 7,2100 | 7,4000 | 6,7380 | 330.813 | ,00 |
| 18/2/2000 | 6,8970 | 9,16% | 6,4350 | 6,9480 | 6,4350 | 150.502 | ,00 |
| 17/2/2000 | 6,3180 | -1,36% | 6,2300 | 6,9840 | 6,0970 | 63.874 | ,00 |
| 16/2/2000 | 6,4050 | -4,80% | 6,7280 | 6,8300 | 6,3280 | 87.552 | ,00 |
| 15/2/2000 | 6,7280 | -4,36% | 7,0350 | 7,3280 | 6,6050 | 112.085 | ,00 |
| 14/2/2000 | 7,0350 | -3,18% | 7,2660 | 7,3280 | 6,9230 | 61.752 | ,00 |
| 11/2/2000 | 7,2660 | -1,12% | 7,4460 | 7,6610 | 7,1890 | 97.494 | ,00 |
| 10/2/2000 | 7,3480 | 1,48% | 7,1230 | 7,9430 | 6,8300 | 147.719 | ,00 |
| 09/2/2000 | 7,2410 | -7,83% | 7,8560 | 7,8560 | 7,0920 | 199.680 | ,00 |
| 08/2/2000 | 7,8560 | -4,43% | 8,5580 | 8,5580 | 7,4000 | 338.099 | ,00 |
| 07/2/2000 | 8,2200 | 10,03% | 7,9170 | 8,2200 | 7,6150 | 426.347 | ,00 |
| 04/2/2000 | 7,4710 | 7,92% | 7,4710 | 7,4710 | 7,2410 | 482.519 | ,00 |
| 03/2/2000 | 6,9230 | 7,92% | 6,9230 | 6,9230 | 6,9230 | 47.097 | ,00 |
| 02/2/2000 | 6,4150 | 7,94% | 6,4150 | 6,4150 | 6,4150 | 49.648 | ,00 |
| 01/2/2000 | 5,9430 | 2,93% | 5,5480 | 6,1890 | 5,5480 | 99.616 | ,00 |
| 31/1/2000 | 5,7740 | -2,00% | 5,8920 | 6,0250 | 5,4920 | 38.076 | ,00 |
| 28/1/2000 | 5,8920 | 6,49% | 5,6150 | 5,9740 | 5,6150 | 77.909 | ,00 |
| 27/1/2000 | 5,5330 | -1,46% | 5,6150 | 5,6870 | 5,3430 | 77.437 | ,00 |
| 26/1/2000 | 5,6150 | -4,70% | 5,8920 | 5,9950 | 5,5480 | 62.610 | ,00 |
| 25/1/2000 | 5,8920 | -5,20% | 5,8460 | 6,1070 | 5,8300 | 71.288 | ,00 |
| 24/1/2000 | 6,2150 | 1,85% | 6,1020 | 6,4000 | 6,0510 | 128.692 | ,00 |
| 21/1/2000 | 6,1020 | 0,08% | 6,2150 | 6,2710 | 6,0250 | 95.093 | ,00 |
| 20/1/2000 | 6,0970 | -1,09% | 6,0970 | 6,3480 | 5,9590 | 65.717 | ,00 |
| 19/1/2000 | 6,1640 | -4,14% | 5,9590 | 6,4350 | 5,9180 | 132.635 | ,00 |
| 18/1/2000 | 6,4300 | -5,65% | 6,3840 | 6,8820 | 6,3840 | 82.195 | ,00 |
| 17/1/2000 | 6,8150 | 3,74% | 7,0870 | 7,0870 | 6,7430 | 91.279 | ,00 |
| 14/1/2000 | 6,5690 | 4,49% | 6,4100 | 6,7690 | 6,1790 | 80.374 | ,00 |
| 13/1/2000 | 6,2870 | -0,08% | 6,6660 | 6,6660 | 6,0970 | 50.525 | ,00 |
| 12/1/2000 | 6,2920 | -0,65% | 6,0820 | 6,6970 | 5,9020 | 86.897 | ,00 |
| 11/1/2000 | 6,3330 | -7,98% | 6,8820 | 6,8820 | 6,3330 | 92.116 | ,00 |
| 10/1/2000 | 6,8820 | -4,35% | 7,4000 | 7,5120 | 6,6250 | 94.857 | ,00 |
| 07/1/2000 | 7,1950 | 4,25% | 7,4000 | 7,4000 | 6,8710 | 99.807 | ,00 |
| 05/1/2000 | 6,9020 | -5,94% | 6,7530 | 7,1070 | 6,7530 | 212.621 | ,00 |
| 04/1/2000 | 7,3380 | -3,51% | 7,9740 | 7,9740 | 7,0000 | 125.435 | ,00 |
| 03/1/2000 | 7,6050 | 8,10% | 7,6050 | 7,6050 | 7,5020 | 102.358 | ,00 |
| 30/12/1999 | 7,0350 | 7,93% | 6,8100 | 7,0350 | 6,7120 | 129.398 | ,00 |
| 29/12/1999 | 6,5180 | 7,90% | 6,4350 | 6,5180 | 6,3020 | 149.755 | ,00 |
| 28/12/1999 | 6,0410 | 7,97% | 6,0100 | 6,0410 | 5,8920 | 70.752 | ,00 |
| 27/12/1999 | 5,5950 | 7,93% | 4,7740 | 5,5950 | 4,7740 | 137.306 | ,00 |
| 24/12/1999 | 5,1840 | -7,92% | 5,1840 | 5,1840 | 5,1840 | 14.743 | ,00 |
| 23/12/1999 | 5,6300 | -7,90% | 6,2150 | 6,2150 | 5,6300 | 59.568 | ,00 |
| 22/12/1999 | 6,1130 | -1,40% | 5,7020 | 6,6820 | 5,7020 | 164.861 | ,00 |
| 21/12/1999 | 6,2000 | -7,85% | 6,3120 | 6,3690 | 6,2000 | 114.099 | ,00 |
| 20/12/1999 | 6,7280 | -7,47% | 7,4920 | 7,5170 | 6,6970 | 78.703 | ,00 |
| 17/12/1999 | 7,2710 | -1,74% | 6,9840 | 7,7940 | 6,8100 | 147.333 | ,00 |
| 16/12/1999 | 7,4000 | -7,85% | 8,1890 | 8,1890 | 7,4000 | 83.523 | ,00 |
| 15/12/1999 | 8,0300 | -6,84% | 7,9590 | 8,4920 | 7,9590 | 82.687 | ,00 |
| 14/12/1999 | 8,6200 | -2,03% | 8,9590 | 8,9590 | 8,4350 | 108.561 | ,00 |
| 13/12/1999 | 8,7990 | 7,99% | 8,7380 | 8,7990 | 8,4870 | 90.809 | ,00 |
| 10/12/1999 | 8,1480 | 6,29% | 7,4000 | 8,2760 | 7,4000 | 124.148 | ,00 |
| 09/12/1999 | 7,6660 | -6,57% | 8,4920 | 8,4920 | 7,6150 | 109.643 | ,00 |
| 08/12/1999 | 8,2050 | -6,21% | 8,6300 | 8,9020 | 8,0460 | 188.537 | ,00 |
| 07/12/1999 | 8,7480 | -7,59% | 9,4660 | 9,5740 | 8,7070 | 140.305 | ,00 |
| 06/12/1999 | 9,4660 | -5,19% | 10,4100 | 10,4200 | 9,1890 | 119.306 | ,00 |
| 03/12/1999 | 9,9840 | 5,82% | 9,8610 | 10,1640 | 9,2710 | 321.086 | ,00 |
| 02/12/1999 | 9,4350 | -2,13% | 9,7890 | 9,8200 | 9,3170 | 106.644 | ,00 |
| 01/12/1999 | 9,6400 | -0,74% | 9,7120 | 10,1220 | 8,9840 | 165.526 | ,00 |
| 30/11/1999 | 9,7120 | 1,01% | 10,2400 | 10,2560 | 9,4300 | 252.241 | ,00 |
| 29/11/1999 | 9,6150 | 8,01% | 9,2460 | 9,6150 | 9,2000 | 112.492 | ,00 |
| 26/11/1999 | 8,9020 | 1,76% | 8,6300 | 9,0000 | 8,6300 | 125.371 | ,00 |
| 25/11/1999 | 8,7480 | -4,22% | 8,6970 | 9,5790 | 8,6150 | 138.097 | ,00 |
| 24/11/1999 | 9,1330 | -8,05% | 9,1330 | 9,5690 | 9,1330 | 158.605 | ,00 |
| 23/11/1999 | 9,9330 | -3,29% | 10,1480 | 10,2560 | 9,7990 | 198.159 | ,00 |
| 22/11/1999 | 10,2710 | 0,80% | 10,9020 | 10,9580 | 10,1380 | 161.604 | ,00 |
| 19/11/1999 | 10,1890 | 0,40% | 10,2710 | 10,5170 | 9,9430 | 185.302 | ,00 |
| 18/11/1999 | 10,1480 | -3,66% | 10,0100 | 10,5890 | 10,0100 | 119.435 | ,00 |
| 17/11/1999 | 10,5330 | -2,05% | 10,7530 | 11,0250 | 10,4100 | 121.523 | ,00 |
| 16/11/1999 | 10,7530 | -5,28% | 11,3530 | 11,3530 | 10,4510 | 184.060 | ,00 |
| 15/11/1999 | 11,3530 | -0,14% | 11,6810 | 11,8510 | 10,9740 | 255.841 | ,00 |
| 12/11/1999 | 11,3690 | 5,23% | 11,2200 | 11,5380 | 10,9170 | 323.680 | ,00 |
| 11/11/1999 | 10,8040 | -2,46% | 11,7070 | 11,7790 | 10,6150 | 326.036 | ,00 |
| 10/11/1999 | 11,0760 | 7,67% | 10,4610 | 11,1070 | 10,2710 | 552.329 | ,00 |
| 09/11/1999 | 10,2870 | 0,81% | 10,8040 | 10,8460 | 9,9220 | 229.636 | ,00 |
| 08/11/1999 | 10,2040 | 7,97% | 9,9940 | 10,2040 | 9,8660 | 305.380 | ,00 |
| 05/11/1999 | 9,4510 | 0,33% | 9,7280 | 9,7890 | 9,3330 | 225.628 | ,00 |
| 04/11/1999 | 9,4200 | 2,79% | 9,3020 | 9,7120 | 9,2050 | 229.378 | ,00 |
| 03/11/1999 | 9,1640 | -1,81% | 9,4510 | 9,5740 | 8,9840 | 259.654 | ,00 |
| 02/11/1999 | 9,3330 | 0,78% | 9,9170 | 9,9170 | 9,3330 | 410.737 | ,00 |
| 01/11/1999 | 9,2610 | 8,01% | 9,1220 | 9,2610 | 8,8760 | 165.182 | ,00 |
| 29/10/1999 | 8,5740 | 6,97% | 8,6510 | 8,6510 | 8,2200 | 178.703 | ,00 |
| 27/10/1999 | 8,0150 | -5,33% | 8,8350 | 8,8350 | 8,0150 | 268.632 | ,00 |
| 26/10/1999 | 8,4660 | 6,58% | 7,4920 | 8,5790 | 7,4920 | 362.119 | ,00 |
| 25/10/1999 | 7,9430 | 0,91% | 8,2200 | 8,2200 | 7,7380 | 168.503 | ,00 |
| 22/10/1999 | 7,8710 | -5,60% | 7,9740 | 8,2820 | 7,7640 | 116.135 | ,00 |
| 21/10/1999 | 8,3380 | 5,58% | 8,5330 | 8,5330 | 8,0760 | 213.179 | ,00 |
| 20/10/1999 | 7,8970 | 8,00% | 7,8660 | 7,8970 | 7,7120 | 149.562 | ,00 |
| 19/10/1999 | 7,3120 | -5,63% | 7,7480 | 8,1790 | 7,1380 | 178.574 | ,00 |
| 18/10/1999 | 7,7480 | -8,04% | 7,7530 | 7,7530 | 7,7480 | 54.404 | ,00 |
| 15/10/1999 | 8,4250 | -7,12% | 8,4350 | 9,5070 | 8,3640 | 255.970 | ,00 |
| 14/10/1999 | 9,0710 | -8,01% | 9,8610 | 9,8610 | 9,0710 | 194.387 | ,00 |
| 13/10/1999 | 9,8610 | 3,39% | 10,1890 | 10,2040 | 9,0560 | 303.623 | ,00 |
| 12/10/1999 | 9,5380 | 7,96% | 9,1740 | 9,5380 | 9,1120 | 324.579 | ,00 |
| 11/10/1999 | 8,8350 | -3,15% | 9,0250 | 9,3940 | 8,6200 | 266.190 | ,00 |
| 08/10/1999 | 9,1220 | -6,23% | 9,6560 | 9,6560 | 9,0660 | 185.302 | ,00 |
| 07/10/1999 | 9,7280 | 2,71% | 10,1990 | 10,2150 | 9,1840 | 375.276 | ,00 |
| 06/10/1999 | 9,4710 | 4,11% | 9,8250 | 9,8250 | 8,6610 | 501.868 | ,00 |
| 05/10/1999 | 9,0970 | 7,98% | 9,0970 | 9,0970 | 8,6970 | 212.835 | ,00 |
| 04/10/1999 | 8,4250 | 7,81% | 8,0760 | 8,4350 | 7,8100 | 255.434 | ,00 |
| 01/10/1999 | 7,8150 | -5,64% | 8,8810 | 8,9480 | 7,8150 | 564.628 | ,00 |
| 30/9/1999 | 8,2820 | 8,04% | 7,6660 | 8,2820 | 7,2710 | 447.892 | ,00 |
| 29/9/1999 | 7,6660 | -5,02% | 7,9430 | 8,1790 | 7,4300 | 324.557 | ,00 |
| 28/9/1999 | 8,0710 | -6,59% | 7,9480 | 8,2050 | 7,9480 | 933.989 | ,00 |
| 27/9/1999 | 8,6400 | -7,98% | 8,6400 | 8,6400 | 8,6400 | 38.698 | ,00 |
| 24/9/1999 | 9,3890 | -7,99% | 9,3890 | 9,3890 | 9,3890 | 117.678 | ,00 |
| 23/9/1999 | 10,2040 | -8,01% | 10,2710 | 10,5640 | 10,2040 | 139.706 | ,00 |
| 22/9/1999 | 11,0920 | -4,84% | 11,6560 | 12,2610 | 11,0920 | 322.629 | ,00 |
| 21/9/1999 | 11,6560 | -8,01% | 11,6560 | 12,2450 | 11,6560 | 344.634 | ,00 |
| 20/9/1999 | 12,6710 | -5,50% | 13,6970 | 14,0970 | 12,3330 | 424.514 | ,00 |
| 17/9/1999 | 13,4090 | 6,25% | 13,6300 | 13,6300 | 12,6710 | 533.922 | ,00 |
| 16/9/1999 | 12,6200 | 7,99% | 12,6200 | 12,6200 | 12,3280 | 733.752 | ,00 |
| 15/9/1999 | 11,6860 | 8,00% | 11,0920 | 11,6860 | 10,9580 | 1.586.747 | ,00 |
| 14/9/1999 | 10,8200 | -3,65% | 11,5020 | 11,6400 | 10,3430 | 674.806 | ,00 |
| 13/9/1999 | 11,2300 | 4,44% | 11,6050 | 11,6100 | 10,8970 | 798.312 | ,00 |
| 10/9/1999 | 10,7530 | 6,82% | 9,2610 | 10,8150 | 9,2610 | 475.211 | ,00 |
| 07/9/1999 | 10,0660 | 1,76% | 10,6760 | 10,6760 | 9,5990 | 530.944 | ,00 |
| 06/9/1999 | 9,8920 | 8,01% | 9,8560 | 9,8920 | 9,8050 | 478.961 | ,00 |
| 03/9/1999 | 9,1580 | -5,86% | 9,5840 | 9,6400 | 9,0560 | 213.886 | ,00 |
| 02/9/1999 | 9,7280 | -2,66% | 9,9940 | 9,9940 | 9,3170 | 265.483 | ,00 |
| 01/9/1999 | 9,9940 | -7,06% | 10,2710 | 10,7530 | 9,8920 | 255.112 | ,00 |
| 31/8/1999 | 10,7530 | 5,32% | 10,8200 | 10,9280 | 10,2760 | 320.829 | ,00 |
| 30/8/1999 | 10,2100 | 7,97% | 10,2100 | 10,2100 | 9,3170 | 254.533 | ,00 |
| 27/8/1999 | 9,4560 | 8,03% | 9,4560 | 9,4560 | 8,9020 | 261.454 | ,00 |
| 26/8/1999 | 8,7530 | 7,97% | 8,1070 | 8,7530 | 7,6970 | 439.985 | ,00 |
| 25/8/1999 | 8,1070 | 1,34% | 8,6400 | 8,6400 | 7,8660 | 551.127 | ,00 |
| 24/8/1999 | 8,0000 | 8,04% | 8,0000 | 8,0000 | 8,0000 | 45.126 | ,00 |
| 23/8/1999 | 7,4050 | 7,93% | 7,4050 | 7,4050 | 7,4050 | 40.989 | ,00 |
| 20/8/1999 | 6,8610 | 8,00% | 6,8610 | 6,8610 | 6,8610 | 46.647 | ,00 |
| 19/8/1999 | 6,3530 | 8,01% | 6,2660 | 6,3530 | 6,2460 | 231.927 | ,00 |
| 18/8/1999 | 5,8820 | 7,39% | 5,6150 | 5,9070 | 5,5070 | 264.519 | ,00 |
| 17/8/1999 | 5,4770 | 5,86% | 5,5890 | 5,5890 | 5,2720 | 408.980 | ,00 |
| 16/8/1999 | 5,1740 | 7,90% | 5,1590 | 5,1740 | 5,0970 | 129.014 | ,00 |
| 13/8/1999 | 4,7950 | 5,55% | 4,7230 | 4,7950 | 4,5430 | 106.108 | ,00 |
| 12/8/1999 | 4,5430 | -3,71% | 4,9280 | 4,9280 | 4,4870 | 73.773 | ,00 |
| 11/8/1999 | 4,7180 | -2,74% | 4,9840 | 5,0100 | 4,6870 | 126.077 | ,00 |
| 10/8/1999 | 4,8510 | -1,14% | 5,3020 | 5,3020 | 4,7590 | 313.457 | ,00 |
| 09/8/1999 | 4,9070 | 8,01% | 4,9070 | 4,9070 | 4,7380 | 442.364 | ,00 |
| 06/8/1999 | 4,5430 | 3,49% | 4,3900 | 4,5740 | 4,3900 | 223.292 | ,00 |
| 05/8/1999 | 4,3900 | 0,48% | 4,5070 | 4,5180 | 4,3840 | 136.128 | ,00 |
| 04/8/1999 | 4,3690 | 2,90% | 4,3840 | 4,4100 | 4,3130 | 124.963 | ,00 |
| 03/8/1999 | 4,2460 | 5,07% | 4,2460 | 4,3280 | 4,1230 | 172.039 | ,00 |
| 02/8/1999 | 4,0410 | 0,00% | 4,1070 | 4,2820 | 4,0410 | 105.700 | ,00 |
| 30/7/1999 | 4,0410 | -6,85% | 4,0410 | 4,3130 | 4,0410 | 177.203 | ,00 |
| 29/7/1999 | 4,3380 | -3,75% | 4,1480 | 4,5070 | 4,1430 | 179.325 | ,00 |
| 28/7/1999 | 4,5070 | -4,88% | 4,7950 | 4,8510 | 4,4050 | 105.636 | ,00 |
| 27/7/1999 | 4,7380 | 4,29% | 4,8920 | 4,8920 | 4,6300 | 82.665 | ,00 |
| 26/7/1999 | 4,5430 | 5,97% | 4,6100 | 4,6150 | 4,2510 | 160.254 | ,00 |
| 23/7/1999 | 4,2870 | 2,07% | 4,5380 | 4,5380 | 4,2770 | 211.422 | ,00 |
| 22/7/1999 | 4,2000 | 8,05% | 4,0000 | 4,2000 | 4,0000 | 185.709 | ,00 |
| 21/7/1999 | 3,8870 | 5,57% | 3,5130 | 3,9020 | 3,5130 | 195.651 | ,00 |
| 20/7/1999 | 3,6820 | -0,41% | 3,4510 | 3,6820 | 3,4510 | 103.986 | ,00 |
| 19/7/1999 | 3,6970 | 0,00% | 3,6970 | 3,8100 | 3,4510 | 122.992 | ,00 |
| 16/7/1999 | 3,6970 | 2,27% | 3,6150 | 3,6970 | 3,3430 | 157.425 | ,00 |
| 15/7/1999 | 3,6150 | -1,95% | 3,9690 | 3,9740 | 3,4310 | 315.515 | ,00 |
| 14/7/1999 | 3,6870 | 7,96% | 3,6870 | 3,6870 | 3,6870 | 101.628 | ,00 |
| 13/7/1999 | 3,4150 | 7,93% | 3,4100 | 3,4150 | 3,4100 | 97.644 | ,00 |
| 12/7/1999 | 3,1640 | 8,06% | 3,1480 | 3,1640 | 3,0150 | 170.089 | ,00 |
| 09/7/1999 | 2,9280 | 7,92% | 2,9280 | 2,9280 | 2,8720 | 110.993 | ,00 |
| 08/7/1999 | 2,7130 | -7,82% | 2,9430 | 3,0000 | 2,7130 | 127.963 | ,00 |
| 07/7/1999 | 2,9430 | -2,90% | 3,0310 | 3,1380 | 2,9020 | 108.742 | ,00 |
| 06/7/1999 | 3,0310 | -1,81% | 3,1480 | 3,1480 | 2,8770 | 38.419 | ,00 |
| 05/7/1999 | 3,0870 | -1,15% | 3,0820 | 3,1480 | 3,0820 | 74.760 | ,00 |
| 02/7/1999 | 3,1230 | 4,66% | 3,0150 | 3,1790 | 2,9430 | 91.279 | ,00 |
| 01/7/1999 | 2,9840 | 6,19% | 2,8260 | 3,0050 | 2,6970 | 70.602 | ,00 |
| 30/6/1999 | 2,8100 | -2,67% | 2,8870 | 2,8870 | 2,7840 | 45.919 | ,00 |
| 29/6/1999 | 2,8870 | 1,98% | 2,8870 | 2,9430 | 2,8610 | 82.751 | ,00 |
| 28/6/1999 | 2,8310 | 2,24% | 2,9180 | 2,9330 | 2,7380 | 71.996 | ,00 |
| 25/6/1999 | 2,7690 | 6,30% | 2,6050 | 2,8000 | 2,6050 | 54.981 | ,00 |
| 24/6/1999 | 2,6050 | -4,86% | 2,7430 | 2,7430 | 2,5330 | 44.141 | ,00 |
| 23/6/1999 | 2,7380 | -3,79% | 2,8460 | 2,8460 | 2,6410 | 69.960 | ,00 |
| 22/6/1999 | 2,8460 | -5,61% | 2,7790 | 3,0150 | 2,7790 | 125.199 | ,00 |
| 21/6/1999 | 3,0150 | 0,00% | 3,1480 | 3,2050 | 3,0150 | 99.144 | ,00 |
| 18/6/1999 | 3,0150 | 3,89% | 3,1330 | 3,1330 | 2,7130 | 273.304 | ,00 |
| 17/6/1999 | 2,9020 | 8,00% | 2,9020 | 2,9020 | 2,9020 | 55.003 | ,00 |
| 16/6/1999 | 2,6870 | 8,04% | 2,6870 | 2,6870 | 2,6870 | 52.776 | ,00 |
| 15/6/1999 | 2,4870 | 3,63% | 2,5230 | 2,5230 | 2,4200 | 1.529.018 | ,00 |
| 14/6/1999 | 2,4000 | 5,17% | 2,3900 | 2,4000 | 2,3740 | 492.222 | ,00 |
| 11/6/1999 | 2,2820 | 4,73% | 2,1950 | 2,2920 | 2,1540 | 298.225 | ,00 |
| 10/6/1999 | 2,1790 | -1,85% | 2,2360 | 2,2360 | 2,1540 | 71.895 | ,00 |
| 09/6/1999 | 2,2200 | -0,72% | 2,2460 | 2,2560 | 2,1490 | 124.727 | ,00 |
| 08/6/1999 | 2,2360 | -0,89% | 2,2820 | 2,3080 | 2,2360 | 177.720 | ,00 |
| 07/6/1999 | 2,2560 | 1,35% | 2,2560 | 2,2560 | 2,1690 | 207.400 | ,00 |
| 04/6/1999 | 2,2260 | 2,63% | 2,2560 | 2,2560 | 2,1950 | 228.780 | ,00 |
| 03/6/1999 | 2,1690 | 0,23% | 2,1950 | 2,2150 | 2,1490 | 76.809 | ,00 |
| 02/6/1999 | 2,1640 | -1,86% | 2,2820 | 2,2920 | 2,1640 | 139.985 | ,00 |
| 01/6/1999 | 2,2050 | 4,90% | 2,1900 | 2,2050 | 2,1380 | 216.348 | ,00 |
| 28/5/1999 | 2,1020 | 0,72% | 2,0000 | 2,1490 | 2,0000 | 124.780 | ,00 |
| 27/5/1999 | 2,0870 | 3,83% | 2,0510 | 2,1020 | 2,0510 | 221.073 | ,00 |
| 26/5/1999 | 2,0100 | 0,00% | 2,0100 | 2,0510 | 2,0000 | 100.322 | ,00 |
| 25/5/1999 | 2,0100 | 0,50% | 1,9180 | 2,0310 | 1,9080 | 163.447 | ,00 |
| 24/5/1999 | 2,0000 | -2,72% | 2,0460 | 2,1020 | 1,9640 | 171.450 | ,00 |
| 21/5/1999 | 2,0560 | -0,53% | 2,0770 | 2,1330 | 1,9740 | 186.253 | ,00 |
| 20/5/1999 | 2,0670 | 0,78% | 2,0510 | 2,1230 | 1,9900 | 266.565 | ,00 |
| 19/5/1999 | 2,0510 | -2,43% | 2,1020 | 2,1590 | 2,0360 | 207.038 | ,00 |
| 18/5/1999 | 2,1020 | 1,20% | 2,1020 | 2,1180 | 2,0410 | 352.023 | ,00 |
| 17/5/1999 | 2,0770 | -2,40% | 2,1280 | 2,1430 | 2,0770 | 298.884 | ,00 |
| 14/5/1999 | 2,1280 | 1,96% | 2,0560 | 2,1900 | 2,0310 | 552.641 | ,00 |
| 13/5/1999 | 2,0870 | -2,89% | 2,1490 | 2,1900 | 2,0460 | 376.341 | ,00 |
| 12/5/1999 | 2,1490 | 4,78% | 2,1490 | 2,1490 | 2,0770 | 490.202 | ,00 |
| 11/5/1999 | 2,0510 | 4,70% | 2,0510 | 2,0510 | 2,0510 | 299.947 | ,00 |
| 10/5/1999 | 1,9590 | 4,37% | 1,9440 | 1,9590 | 1,9080 | 340.051 | ,00 |
| 07/5/1999 | 1,8770 | 1,96% | 1,9280 | 1,9280 | 1,8720 | 620.046 | ,00 |
| 06/5/1999 | 1,8410 | 4,07% | 1,8410 | 1,8410 | 1,8410 | 149.420 | ,00 |
| 05/5/1999 | 1,7690 | 4,24% | 1,7690 | 1,7690 | 1,7130 | 387.794 | ,00 |
| 04/5/1999 | 1,6970 | 1,80% | 1,7380 | 1,7380 | 1,6870 | 407.353 | ,00 |
| 03/5/1999 | 1,6670 | 3,86% | 1,6670 | 1,6670 | 1,6610 | 436.944 | ,00 |
| 30/4/1999 | 1,6050 | 3,28% | 1,5640 | 1,6100 | 1,5640 | 52.659 | ,00 |
| 29/4/1999 | 1,5540 | 1,37% | 1,5430 | 1,5740 | 1,5280 | 40.207 | ,00 |
| 28/4/1999 | 1,5330 | 1,66% | 1,5330 | 1,5380 | 1,5230 | 17.845 | ,00 |
| 27/4/1999 | 1,5080 | 0,73% | 1,4970 | 1,5330 | 1,4920 | 23.374 | ,00 |
| 26/4/1999 | 1,4970 | -0,73% | 1,5330 | 1,5330 | 1,4820 | 7.106 | ,00 |
| 23/4/1999 | 1,5080 | 0,00% | 1,5080 | 1,5330 | 1,5080 | 4.967 | ,00 |
| 22/4/1999 | 1,5080 | -2,27% | 1,4870 | 1,5380 | 1,4870 | 33.602 | ,00 |
| 21/4/1999 | 1,5430 | 0,65% | 1,5540 | 1,5540 | 1,5130 | 6.470 | ,00 |
| 20/4/1999 | 1,5330 | -2,60% | 1,5180 | 1,5790 | 1,5180 | 23.764 | ,00 |
| 19/4/1999 | 1,5740 | -2,84% | 1,5790 | 1,5950 | 1,5640 | 14.665 | ,00 |
| 16/4/1999 | 1,6200 | 0,62% | 1,5740 | 1,6410 | 1,5740 | 62.425 | ,00 |
| 15/4/1999 | 1,6100 | -1,29% | 1,6050 | 1,6250 | 1,5740 | 27.157 | ,00 |
| 14/4/1999 | 1,6310 | 1,94% | 1,6000 | 1,6310 | 1,5740 | 69.445 | ,00 |
| 13/4/1999 | 1,6000 | 0,31% | 1,5950 | 1,6150 | 1,5790 | 42.152 | ,00 |
| 08/4/1999 | 1,5950 | -0,62% | 1,6150 | 1,6310 | 1,5790 | 33.606 | ,00 |
| 07/4/1999 | 1,6050 | 1,26% | 1,5540 | 1,6200 | 1,5540 | 136.040 | ,00 |
| 06/4/1999 | 1,5850 | 0,38% | 1,5330 | 1,5950 | 1,5330 | 18.000 | ,00 |
| 05/4/1999 | 1,5790 | 3,00% | 1,5640 | 1,5790 | 1,5640 | 7.695 | ,00 |
| 02/4/1999 | 1,5330 | 3,44% | 1,5330 | 1,5330 | 1,5330 | 20.147 | ,00 |
| 01/4/1999 | 1,4820 | -3,64% | 1,5130 | 1,5130 | 1,4820 | 16.262 | ,00 |
| 31/3/1999 | 1,5380 | -3,57% | 1,5380 | 1,5740 | 1,5380 | 21.412 | ,00 |
| 30/3/1999 | 1,5950 | 3,37% | 1,5080 | 1,5950 | 1,5080 | 26.102 | ,00 |
| 29/3/1999 | 1,5430 | -1,34% | 1,5740 | 1,5740 | 1,5080 | 18.600 | ,00 |
| 26/3/1999 | 1,5640 | 2,69% | 1,4820 | 1,5740 | 1,4820 | 17.567 | ,00 |
| 24/3/1999 | 1,5230 | -3,24% | 1,5230 | 1,5640 | 1,5180 | 53.607 | ,00 |
| 23/3/1999 | 1,5740 | 2,01% | 1,5080 | 1,5740 | 1,4870 | 53.433 | ,00 |
| 22/3/1999 | 1,5430 | -1,97% | 1,5850 | 1,5850 | 1,5430 | 24.608 | ,00 |
| 19/3/1999 | 1,5740 | -1,32% | 1,5950 | 1,6150 | 1,5640 | 50.849 | ,00 |
| 18/3/1999 | 1,5950 | -0,31% | 1,6200 | 1,6360 | 1,5950 | 118.021 | ,00 |
| 17/3/1999 | 1,6000 | 2,30% | 1,5850 | 1,6200 | 1,5740 | 51.421 | ,00 |
| 16/3/1999 | 1,5640 | 0,00% | 1,5540 | 1,5950 | 1,5330 | 70.413 | ,00 |
| 15/3/1999 | 1,5640 | -1,94% | 1,6000 | 1,6050 | 1,5540 | 50.769 | ,00 |
| 12/3/1999 | 1,5950 | 0,00% | 1,5950 | 1,5950 | 1,5590 | 151.522 | ,00 |
| 11/3/1999 | 1,5950 | -2,51% | 1,6820 | 1,6820 | 1,5740 | 381.633 | ,00 |
| 10/3/1999 | 1,6360 | 3,61% | 1,6360 | 1,6360 | 1,5950 | 358.476 | ,00 |
| 09/3/1999 | 1,5790 | 3,68% | 1,5790 | 1,5790 | 1,5790 | 86.801 | ,00 |
| 08/3/1999 | 1,5230 | 3,46% | 1,5180 | 1,5230 | 1,4970 | 118.678 | ,00 |
| 05/3/1999 | 1,4720 | 3,23% | 1,4770 | 1,4770 | 1,4360 | 72.570 | ,00 |
| 04/3/1999 | 1,4260 | -3,78% | 1,4310 | 1,4360 | 1,4260 | 7.157 | ,00 |
| 03/3/1999 | 1,4820 | 3,20% | 1,4870 | 1,4870 | 1,4260 | 27.192 | ,00 |
| 02/3/1999 | 1,4360 | 3,31% | 1,4360 | 1,4360 | 1,4260 | 86.881 | ,00 |
| 01/3/1999 | 1,3900 | 2,66% | 1,3540 | 1,3900 | 1,3540 | 34.306 | ,00 |
| 26/2/1999 | 1,3540 | 0,74% | 1,3590 | 1,3690 | 1,3230 | 18.895 | ,00 |
| 25/2/1999 | 1,3440 | -1,83% | 1,3850 | 1,4000 | 1,3280 | 19.246 | ,00 |
| 24/2/1999 | 1,3690 | 1,11% | 1,3180 | 1,3790 | 1,3180 | 26.366 | ,00 |
| 23/2/1999 | 1,3540 | -3,29% | 1,4000 | 1,4000 | 1,3540 | 23.477 | ,00 |
| 19/2/1999 | 1,4000 | -3,18% | 1,4150 | 1,4820 | 1,4000 | 39.186 | ,00 |
| 18/2/1999 | 1,4460 | -3,73% | 1,4460 | 1,4770 | 1,4460 | 103.838 | ,00 |
| 17/2/1999 | 1,5020 | -2,02% | 1,5180 | 1,5330 | 1,4820 | 62.794 | ,00 |
| 16/2/1999 | 1,5330 | 2,06% | 1,5540 | 1,5540 | 1,4620 | 4.824.501 | ,00 |
| 15/2/1999 | 1,5020 | -1,05% | 1,5130 | 1,5230 | 1,4620 | 155.722 | ,00 |
| 12/2/1999 | 1,5180 | -3,25% | 1,5950 | 1,5950 | 1,5080 | 242.417 | ,00 |
| 11/2/1999 | 1,5690 | -0,32% | 1,6150 | 1,6150 | 1,5540 | 168.312 | ,00 |
| 10/2/1999 | 1,5740 | 0,00% | 1,5490 | 1,5740 | 1,5130 | 395.444 | ,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.% |
|---|