| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -7,69 % | -0,5000 | 133 |
| CREDIA | 1,4940 | -5,32 % | -0,0840 | 3.530.516 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | -0,0185 | 1.449.625 |
| ΔΟΜΙΚ | 2,2700 | -3,81 % | -0,0900 | 45.030 |
| EVR | 2,1800 | -3,54 % | -0,0800 | 42.670 |
| ΦΛΕΞΟ | 8,3000 | -3,49 % | -0,3000 | 5.000 |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | -0,0300 | 69.955 |
| ΕΛΣΤΡ | 2,4300 | -2,41 % | -0,0600 | 18.493 |
| ΟΛΥΜΠ | 2,4000 | -2,04 % | -0,0500 | 15.500 |
| EIS | 1,9500 | -2,01 % | -0,0400 | 60.589 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,5500 €
0,1000 (1,83%)
- Άνοιγμα 5,4500
- Υψηλό 5,5500
- Χαμηλό 5,4500
- Όγκος 202
- Τζίρος 1.101 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/8/2000 | 11,0700 | -5,14% | 11,6700 | 12,0200 | 10,9800 | 4.794 | ,00 |
| 23/8/2000 | 11,6700 | 2,73% | 11,4200 | 11,8600 | 11,2600 | 2.916 | ,00 |
| 22/8/2000 | 11,3600 | 0,89% | 11,4500 | 11,4500 | 10,9800 | 916 | ,00 |
| 21/8/2000 | 11,2600 | -4,01% | 11,6400 | 11,9200 | 11,2600 | 4.219 | ,00 |
| 18/8/2000 | 11,7300 | 2,71% | 11,4200 | 12,2100 | 11,4200 | 2.293 | ,00 |
| 17/8/2000 | 11,4200 | 0,00% | 10,7600 | 11,4500 | 10,7600 | 5.419 | ,00 |
| 16/8/2000 | 11,4200 | -11,27% | 12,1100 | 12,6500 | 11,4200 | 6.914 | ,00 |
| 14/8/2000 | 12,8700 | 6,54% | 12,1100 | 13,0000 | 12,1100 | 4.704 | ,00 |
| 11/8/2000 | 12,0800 | 5,78% | 11,8900 | 12,2400 | 11,3200 | 6.403 | ,00 |
| 10/8/2000 | 11,4200 | -5,93% | 11,8900 | 11,8900 | 11,0100 | 5.155 | ,00 |
| 09/8/2000 | 12,1400 | -6,83% | 13,6900 | 13,6900 | 11,9900 | 7.663 | ,00 |
| 08/8/2000 | 13,0300 | 1,01% | 13,0600 | 13,2500 | 12,4600 | 4.637 | ,00 |
| 07/8/2000 | 12,9000 | -7,66% | 13,5900 | 13,5900 | 12,8100 | 6.155 | ,00 |
| 04/8/2000 | 13,9700 | -2,03% | 14,2600 | 14,2900 | 13,7200 | 6.269 | ,00 |
| 03/8/2000 | 14,2600 | 0,00% | 14,1600 | 14,8200 | 13,8200 | 10.511 | ,00 |
| 02/8/2000 | 14,2600 | -1,31% | 14,6700 | 14,9200 | 14,0700 | 4.835 | ,00 |
| 01/8/2000 | 14,4500 | 0,00% | 14,4800 | 14,4800 | 14,0700 | 1.049 | ,00 |
| 31/7/2000 | 14,4500 | 1,33% | 14,2900 | 14,9500 | 14,1300 | 7.883 | ,00 |
| 28/7/2000 | 14,2600 | 3,94% | 14,1300 | 14,3800 | 13,9700 | 3.066 | ,00 |
| 27/7/2000 | 13,7200 | 1,86% | 13,2500 | 14,7300 | 13,2500 | 7.191 | ,00 |
| 26/7/2000 | 13,4700 | -3,16% | 13,4700 | 13,8800 | 13,2500 | 2.641 | ,00 |
| 25/7/2000 | 13,9100 | -5,18% | 14,2900 | 14,2900 | 13,7800 | 3.668 | ,00 |
| 24/7/2000 | 14,6700 | -2,27% | 14,9200 | 14,9200 | 14,2900 | 1.378 | ,00 |
| 21/7/2000 | 15,0100 | 1,90% | 14,6700 | 15,0500 | 14,4800 | 4.196 | ,00 |
| 20/7/2000 | 14,7300 | 0,41% | 14,3800 | 14,8600 | 14,1300 | 4.015 | ,00 |
| 19/7/2000 | 14,6700 | -5,84% | 15,1400 | 15,2400 | 14,6400 | 4.363 | ,00 |
| 18/7/2000 | 15,5800 | -0,83% | 15,4600 | 16,1500 | 15,4600 | 3.530 | ,00 |
| 17/7/2000 | 15,7100 | 3,08% | 15,4600 | 16,0600 | 15,1100 | 4.273 | ,00 |
| 14/7/2000 | 15,2400 | 3,89% | 14,9200 | 15,4900 | 14,6700 | 3.978 | ,00 |
| 13/7/2000 | 14,6700 | -1,87% | 13,7200 | 15,2000 | 13,7200 | 2.644 | ,00 |
| 12/7/2000 | 14,9500 | -1,90% | 15,1100 | 15,2000 | 14,7600 | 2.531 | ,00 |
| 11/7/2000 | 15,2400 | 2,14% | 14,4800 | 15,3000 | 14,4800 | 2.459 | ,00 |
| 10/7/2000 | 14,9200 | 0,67% | 14,3800 | 15,6100 | 14,3800 | 2.166 | ,00 |
| 07/7/2000 | 14,8200 | -1,27% | 14,7600 | 14,9200 | 14,4800 | 3.582 | ,00 |
| 06/7/2000 | 15,0100 | -3,29% | 15,7100 | 15,9600 | 14,4800 | 7.305 | ,00 |
| 05/7/2000 | 15,5200 | 5,15% | 14,9200 | 15,8000 | 14,4800 | 7.325 | ,00 |
| 04/7/2000 | 14,7600 | 0,00% | 14,4800 | 14,9200 | 14,4800 | 8.137 | ,00 |
| 03/7/2000 | 14,7600 | -1,27% | 14,8200 | 14,9500 | 14,4500 | 5.369 | ,00 |
| 30/6/2000 | 14,9500 | -1,06% | 14,9200 | 15,4600 | 14,9200 | 8.422 | ,00 |
| 29/6/2000 | 15,1100 | -1,63% | 14,9200 | 15,3600 | 14,4500 | 12.686 | ,00 |
| 28/6/2000 | 15,3600 | -2,78% | 16,2400 | 17,0300 | 15,2400 | 13.607 | ,00 |
| 27/6/2000 | 15,8000 | 9,87% | 14,5400 | 15,8000 | 14,3800 | 11.135 | ,00 |
| 26/6/2000 | 14,3800 | -7,70% | 16,0600 | 16,0600 | 14,1000 | 16.941 | ,00 |
| 23/6/2000 | 15,5800 | -1,20% | 15,8000 | 16,2400 | 15,2000 | 9.113 | ,00 |
| 22/6/2000 | 15,7700 | -4,02% | 16,2400 | 16,7200 | 15,7100 | 11.040 | ,00 |
| 21/6/2000 | 16,4300 | -1,73% | 16,9400 | 17,0000 | 15,9000 | 8.696 | ,00 |
| 20/6/2000 | 16,7200 | -1,82% | 17,5700 | 17,5700 | 16,5900 | 8.051 | ,00 |
| 16/6/2000 | 17,0300 | -0,41% | 17,1000 | 17,5700 | 16,6900 | 8.438 | ,00 |
| 15/6/2000 | 17,1000 | -0,35% | 17,5700 | 17,8200 | 16,3400 | 13.687 | ,00 |
| 14/6/2000 | 17,1600 | 3,44% | 16,2400 | 17,4400 | 16,2400 | 13.654 | ,00 |
| 13/6/2000 | 16,5900 | -0,78% | 16,7200 | 17,1000 | 15,5200 | 11.688 | ,00 |
| 12/6/2000 | 16,7200 | -2,56% | 17,5700 | 17,5700 | 16,5300 | 14.352 | ,00 |
| 09/6/2000 | 17,1600 | 0,76% | 17,0300 | 18,0100 | 16,8100 | 25.964 | ,00 |
| 08/6/2000 | 17,0300 | 6,91% | 15,7700 | 17,1000 | 15,7100 | 25.285 | ,00 |
| 07/6/2000 | 15,9300 | -8,34% | 16,7800 | 17,4700 | 15,9000 | 14.624 | ,00 |
| 06/6/2000 | 17,3800 | -4,35% | 18,1700 | 18,1700 | 17,1900 | 11.635 | ,00 |
| 05/6/2000 | 18,1700 | -0,33% | 18,6100 | 18,6100 | 18,0100 | 8.172 | ,00 |
| 02/6/2000 | 18,2300 | 0,50% | 18,1400 | 18,5200 | 17,8200 | 9.772 | ,00 |
| 01/6/2000 | 18,1400 | -0,49% | 18,7000 | 18,8600 | 17,6600 | 19.307 | ,00 |
| 31/5/2000 | 18,2300 | 5,07% | 18,4200 | 19,0500 | 18,1100 | 23.473 | ,00 |
| 30/5/2000 | 17,3500 | 1,70% | 17,0600 | 17,6300 | 16,5300 | 12.938 | ,00 |
| 29/5/2000 | 17,0600 | -3,94% | 18,2300 | 18,2300 | 16,9400 | 11.387 | ,00 |
| 26/5/2000 | 17,7600 | -1,55% | 18,0400 | 18,3300 | 17,3800 | 15.803 | ,00 |
| 25/5/2000 | 18,0400 | 6,68% | 17,5100 | 18,2900 | 17,3800 | 15.737 | ,00 |
| 24/5/2000 | 16,9100 | -6,11% | 17,1000 | 17,5700 | 16,3400 | 13.507 | ,00 |
| 23/5/2000 | 18,0100 | -4,20% | 17,7300 | 19,0500 | 17,1000 | 22.851 | ,00 |
| 22/5/2000 | 18,8000 | -9,70% | 21,0700 | 21,0700 | 18,7700 | 33.894 | ,00 |
| 19/5/2000 | 20,8200 | 5,10% | 20,9800 | 21,7000 | 20,1900 | 62.995 | ,00 |
| 18/5/2000 | 19,8100 | 9,99% | 18,0100 | 19,8100 | 18,0100 | 70.121 | ,00 |
| 17/5/2000 | 18,0100 | 4,41% | 17,4700 | 18,3300 | 17,1000 | 30.384 | ,00 |
| 16/5/2000 | 17,2500 | -3,20% | 17,5700 | 18,4200 | 16,4300 | 29.098 | ,00 |
| 15/5/2000 | 17,8200 | 2,00% | 17,4700 | 18,3300 | 17,4700 | 36.416 | ,00 |
| 12/5/2000 | 17,4700 | 3,13% | 17,6300 | 17,9200 | 17,1000 | 31.282 | ,00 |
| 11/5/2000 | 16,9400 | 0,00% | 16,7800 | 17,8200 | 16,5300 | 28.679 | ,00 |
| 10/5/2000 | 16,9400 | 1,93% | 15,5800 | 17,1000 | 15,5800 | 16.275 | ,00 |
| 09/5/2000 | 16,6200 | -3,15% | 17,1600 | 17,8200 | 16,3700 | 20.243 | ,00 |
| 08/5/2000 | 17,1600 | 4,19% | 16,5900 | 18,1100 | 16,5900 | 50.216 | ,00 |
| 05/5/2000 | 16,4700 | 7,65% | 15,6100 | 16,5900 | 15,6100 | 29.914 | ,00 |
| 04/5/2000 | 15,3000 | 3,24% | 14,5700 | 15,6100 | 14,5700 | 31.257 | ,00 |
| 03/5/2000 | 14,8200 | -0,87% | 16,0600 | 16,0600 | 14,5400 | 30.569 | ,00 |
| 02/5/2000 | 14,9500 | 8,49% | 13,7800 | 15,1400 | 13,7800 | 11.461 | ,00 |
| 27/4/2000 | 13,7800 | 2,30% | 13,0600 | 14,0700 | 12,7400 | 10.106 | ,00 |
| 26/4/2000 | 13,4700 | -3,79% | 13,2500 | 14,9200 | 13,0600 | 9.645 | ,00 |
| 25/4/2000 | 14,0000 | -8,85% | 13,8800 | 14,7300 | 13,8200 | 11.353 | ,00 |
| 24/4/2000 | 15,3600 | -4,12% | 15,7100 | 16,5900 | 14,6700 | 17.158 | ,00 |
| 21/4/2000 | 16,0200 | 8,54% | 15,1400 | 16,1500 | 15,1400 | 21.153 | ,00 |
| 20/4/2000 | 14,7600 | 8,85% | 13,5600 | 14,8600 | 12,8700 | 35.395 | ,00 |
| 19/4/2000 | 13,5600 | 9,98% | 12,8100 | 13,5600 | 11,4200 | 21.708 | ,00 |
| 18/4/2000 | 12,3300 | -8,26% | 13,4400 | 14,7600 | 12,1100 | 24.603 | ,00 |
| 17/4/2000 | 13,4400 | -9,56% | 13,4400 | 13,6900 | 13,4400 | 14.065 | ,00 |
| 14/4/2000 | 14,8600 | -9,94% | 15,0100 | 15,8000 | 14,8600 | 21.751 | ,00 |
| 13/4/2000 | 16,5000 | -4,90% | 17,3500 | 17,5700 | 16,1500 | 14.028 | ,00 |
| 12/4/2000 | 17,3500 | 4,39% | 16,2400 | 17,9200 | 16,0600 | 13.333 | ,00 |
| 11/4/2000 | 16,6200 | -4,87% | 17,3800 | 17,3800 | 16,2400 | 5.951 | ,00 |
| 10/4/2000 | 17,4700 | -0,57% | 18,2900 | 18,9600 | 16,5900 | 15.924 | ,00 |
| 07/4/2000 | 17,5700 | 10,09% | 15,8000 | 17,5700 | 15,8000 | 17.171 | ,00 |
| 06/4/2000 | 15,9600 | 0,38% | 16,3400 | 16,3400 | 15,6100 | 6.687 | ,00 |
| 05/4/2000 | 15,9000 | 1,40% | 15,8000 | 17,1900 | 15,0100 | 12.691 | ,00 |
| 04/4/2000 | 15,6800 | -2,73% | 15,7100 | 16,0200 | 15,3000 | 6.516 | ,00 |
| 03/4/2000 | 16,1200 | -4,28% | 16,6900 | 17,1000 | 15,8000 | 6.205 | ,00 |
| 31/3/2000 | 16,8400 | -2,38% | 17,2500 | 17,6000 | 16,2400 | 8.916 | ,00 |
| 30/3/2000 | 17,2500 | 6,61% | 17,5100 | 17,7600 | 16,5900 | 15.884 | ,00 |
| 29/3/2000 | 16,1800 | 9,62% | 14,8200 | 16,1800 | 14,8200 | 13.530 | ,00 |
| 28/3/2000 | 14,7600 | -6,05% | 14,2900 | 15,0100 | 14,1600 | 25.389 | ,00 |
| 27/3/2000 | 15,7100 | -9,61% | 17,3800 | 17,3800 | 15,6800 | 12.123 | ,00 |
| 24/3/2000 | 17,3800 | -0,34% | 17,4400 | 18,6100 | 16,3400 | 15.282 | ,00 |
| 23/3/2000 | 17,4400 | -9,36% | 19,2400 | 19,2400 | 17,3500 | 30.872 | ,00 |
| 22/3/2000 | 19,2400 | -3,46% | 20,2800 | 20,6300 | 18,5200 | 29.463 | ,00 |
| 21/3/2000 | 19,9300 | 9,87% | 19,9300 | 19,9300 | 18,4200 | 38.989 | ,00 |
| 20/3/2000 | 18,1400 | 9,94% | 18,1400 | 18,1400 | 18,1400 | 6.974 | ,00 |
| 17/3/2000 | 16,5000 | 9,93% | 16,5000 | 16,5000 | 16,5000 | 8.506 | ,00 |
| 16/3/2000 | 15,0100 | 10,12% | 14,8600 | 15,0100 | 14,1000 | 11.992 | ,00 |
| 15/3/2000 | 13,6300 | -3,95% | 14,9200 | 14,9200 | 12,8100 | 22.409 | ,00 |
| 14/3/2000 | 14,1900 | -10,02% | 16,2400 | 16,4300 | 14,1900 | 11.638 | ,00 |
| 10/3/2000 | 15,7700 | -6,02% | 16,7800 | 17,1600 | 15,1100 | 22.477 | ,00 |
| 09/3/2000 | 16,7800 | -7,50% | 19,2700 | 19,2700 | 16,3400 | 13.580 | ,00 |
| 08/3/2000 | 18,1400 | -9,57% | 18,4200 | 18,8600 | 18,1100 | 14.162 | ,00 |
| 07/3/2000 | 20,0600 | -9,15% | 21,9500 | 21,9500 | 19,9000 | 18.184 | ,00 |
| 06/3/2000 | 22,0800 | -0,27% | 23,6900 | 23,6900 | 21,9900 | 8.779 | ,00 |
| 03/3/2000 | 22,1400 | -2,64% | 23,2200 | 23,6900 | 21,9900 | 11.528 | ,00 |
| 02/3/2000 | 22,7400 | 7,77% | 21,1300 | 23,1800 | 21,0700 | 15.387 | ,00 |
| 01/3/2000 | 21,1000 | -0,61% | 21,7600 | 21,7600 | 20,1900 | 11.654 | ,00 |
| 29/2/2000 | 21,2300 | -6,93% | 21,9500 | 24,4100 | 20,5300 | 23.554 | ,00 |
| 28/2/2000 | 22,8100 | -9,38% | 24,7600 | 25,4500 | 22,7100 | 10.879 | ,00 |
| 25/2/2000 | 25,1700 | -3,16% | 25,9900 | 27,2200 | 24,5700 | 9.572 | ,00 |
| 24/2/2000 | 25,9900 | 4,84% | 24,1300 | 26,3100 | 23,8500 | 15.215 | ,00 |
| 23/2/2000 | 24,7900 | -4,62% | 25,5500 | 26,3100 | 24,5700 | 10.544 | ,00 |
| 22/2/2000 | 25,9900 | -4,31% | 28,0700 | 28,0700 | 25,9000 | 11.451 | ,00 |
| 21/2/2000 | 27,1600 | -3,35% | 29,1500 | 29,1500 | 27,1300 | 17.982 | ,00 |
| 18/2/2000 | 28,1000 | 1,01% | 27,8200 | 28,7700 | 27,8200 | 7.359 | ,00 |
| 17/2/2000 | 27,8200 | 1,27% | 27,0300 | 28,7700 | 26,2400 | 20.976 | ,00 |
| 16/2/2000 | 27,4700 | -3,24% | 28,3900 | 28,7700 | 27,0300 | 10.400 | ,00 |
| 15/2/2000 | 28,3900 | -2,81% | 28,6700 | 31,0400 | 28,3600 | 12.416 | ,00 |
| 14/2/2000 | 29,2100 | -3,25% | 29,4600 | 31,2300 | 28,8600 | 5.659 | ,00 |
| 11/2/2000 | 30,1900 | 0,63% | 30,4100 | 31,2300 | 29,6500 | 10.010 | ,00 |
| 10/2/2000 | 30,0000 | -2,44% | 28,5100 | 30,9400 | 28,5100 | 11.266 | ,00 |
| 09/2/2000 | 30,7500 | -4,80% | 31,6400 | 32,2700 | 30,6000 | 11.403 | ,00 |
| 08/2/2000 | 32,3000 | -3,93% | 33,2500 | 34,0000 | 31,7000 | 28.881 | ,00 |
| 07/2/2000 | 33,6200 | -0,56% | 33,8100 | 34,6000 | 31,6100 | 21.889 | ,00 |
| 04/2/2000 | 33,8100 | 7,40% | 32,2700 | 33,9400 | 30,6000 | 32.903 | ,00 |
| 03/2/2000 | 31,4800 | 3,86% | 30,5000 | 31,7300 | 30,5000 | 19.677 | ,00 |
| 02/2/2000 | 30,3100 | -0,33% | 30,6000 | 31,2300 | 29,5200 | 21.141 | ,00 |
| 01/2/2000 | 30,4100 | 2,56% | 28,8900 | 31,3800 | 28,8900 | 18.456 | ,00 |
| 31/1/2000 | 29,6500 | 0,75% | 29,6500 | 30,9400 | 28,7700 | 19.718 | ,00 |
| 28/1/2000 | 29,4300 | 8,00% | 27,2500 | 29,4300 | 27,2500 | 8.644 | ,00 |
| 27/1/2000 | 27,2500 | -1,59% | 27,2800 | 27,9100 | 26,3700 | 8.129 | ,00 |
| 26/1/2000 | 27,6900 | -2,36% | 28,3600 | 29,1500 | 27,5400 | 13.420 | ,00 |
| 25/1/2000 | 28,3600 | -4,86% | 27,9500 | 28,7700 | 27,8200 | 10.306 | ,00 |
| 24/1/2000 | 29,8100 | -3,65% | 31,3800 | 31,4800 | 29,3000 | 8.550 | ,00 |
| 21/1/2000 | 30,9400 | -0,42% | 32,1100 | 32,1100 | 30,5000 | 7.790 | ,00 |
| 20/1/2000 | 31,0700 | -0,61% | 31,2600 | 32,2700 | 29,8100 | 15.889 | ,00 |
| 19/1/2000 | 31,2600 | -6,77% | 32,6800 | 32,6800 | 30,8800 | 17.194 | ,00 |
| 18/1/2000 | 33,5300 | -3,62% | 34,7900 | 34,7900 | 32,9600 | 4.515 | ,00 |
| 17/1/2000 | 34,7900 | 4,95% | 35,5800 | 35,5800 | 34,4400 | 12.110 | ,00 |
| 14/1/2000 | 33,1500 | 3,66% | 33,5900 | 33,5900 | 32,0200 | 6.719 | ,00 |
| 13/1/2000 | 31,9800 | -0,40% | 31,8300 | 33,9100 | 31,4500 | 6.460 | ,00 |
| 12/1/2000 | 32,1100 | -1,53% | 30,6000 | 34,0300 | 30,0300 | 12.598 | ,00 |
| 11/1/2000 | 32,6100 | -7,93% | 34,8900 | 34,8900 | 32,6100 | 8.860 | ,00 |
| 10/1/2000 | 35,4200 | -2,61% | 37,5000 | 38,3200 | 34,0000 | 11.652 | ,00 |
| 07/1/2000 | 36,3700 | 6,56% | 36,5900 | 36,8400 | 34,9800 | 13.533 | ,00 |
| 05/1/2000 | 34,1300 | -6,95% | 33,7500 | 34,8900 | 33,7500 | 14.819 | ,00 |
| 04/1/2000 | 36,6800 | 0,77% | 39,3000 | 39,3000 | 34,1000 | 21.318 | ,00 |
| 03/1/2000 | 36,4000 | 7,85% | 36,4000 | 36,4000 | 36,4000 | 2.554 | ,00 |
| 30/12/1999 | 33,7500 | 7,97% | 33,7500 | 33,7500 | 33,7500 | 10.703 | ,00 |
| 29/12/1999 | 31,2600 | 7,94% | 30,4100 | 31,2600 | 29,2100 | 16.686 | ,00 |
| 28/12/1999 | 28,9600 | 7,90% | 28,7700 | 28,9600 | 27,9100 | 8.261 | ,00 |
| 27/12/1999 | 26,8400 | 7,83% | 23,8100 | 26,8700 | 22,9300 | 19.967 | ,00 |
| 24/12/1999 | 24,8900 | -7,92% | 24,8900 | 24,8900 | 24,8900 | 1.783 | ,00 |
| 23/12/1999 | 27,0300 | -7,84% | 29,3300 | 29,5200 | 27,0300 | 11.746 | ,00 |
| 22/12/1999 | 29,3300 | -6,17% | 28,7700 | 30,9400 | 28,7700 | 23.523 | ,00 |
| 21/12/1999 | 31,2600 | -7,90% | 31,4500 | 33,4000 | 31,2600 | 16.579 | ,00 |
| 20/12/1999 | 33,9400 | -7,95% | 36,8700 | 36,8700 | 33,9400 | 7.547 | ,00 |
| 17/12/1999 | 36,8700 | 0,08% | 35,3300 | 37,4400 | 34,2900 | 17.383 | ,00 |
| 16/12/1999 | 36,8400 | -7,90% | 37,2500 | 38,4500 | 36,7800 | 18.988 | ,00 |
| 15/12/1999 | 40,0000 | -6,28% | 41,2300 | 42,6500 | 39,4000 | 16.895 | ,00 |
| 14/12/1999 | 42,6800 | -3,77% | 44,6600 | 45,7000 | 42,3000 | 14.247 | ,00 |
| 13/12/1999 | 44,3500 | 7,57% | 43,5300 | 44,3800 | 42,3000 | 13.536 | ,00 |
| 10/12/1999 | 41,2300 | 0,86% | 38,3900 | 41,8900 | 38,3900 | 15.981 | ,00 |
| 09/12/1999 | 40,8800 | -5,26% | 39,7400 | 44,2500 | 39,7400 | 17.322 | ,00 |
| 08/12/1999 | 43,1500 | -4,60% | 43,6200 | 46,2100 | 42,4200 | 20.552 | ,00 |
| 07/12/1999 | 45,2300 | -5,53% | 47,1600 | 47,5300 | 44,2200 | 17.100 | ,00 |
| 06/12/1999 | 47,8800 | -0,85% | 49,7100 | 50,4000 | 46,2100 | 30.186 | ,00 |
| 03/12/1999 | 48,2900 | -3,71% | 50,5000 | 50,5600 | 47,1600 | 23.012 | ,00 |
| 02/12/1999 | 50,1500 | 1,60% | 53,2700 | 53,2700 | 49,2700 | 63.441 | ,00 |
| 01/12/1999 | 49,3600 | 7,91% | 45,8000 | 49,3600 | 45,3600 | 28.931 | ,00 |
| 30/11/1999 | 45,7400 | -2,87% | 47,0900 | 47,8800 | 44,4700 | 19.558 | ,00 |
| 29/11/1999 | 47,0900 | -0,34% | 48,7600 | 48,7600 | 45,8000 | 26.000 | ,00 |
| 26/11/1999 | 47,2500 | 2,54% | 47,5300 | 47,5300 | 44,4700 | 24.318 | ,00 |
| 25/11/1999 | 46,0800 | -1,03% | 47,2500 | 48,5800 | 43,7800 | 28.937 | ,00 |
| 24/11/1999 | 46,5600 | -7,97% | 47,9800 | 49,6200 | 46,5600 | 26.851 | ,00 |
| 23/11/1999 | 50,5900 | -4,58% | 53,1800 | 53,6200 | 49,4600 | 46.542 | ,00 |
| 22/11/1999 | 53,0200 | 3,25% | 53,8400 | 54,0600 | 49,5200 | 76.540 | ,00 |
| 19/11/1999 | 51,3500 | 7,95% | 47,8800 | 51,3500 | 47,7200 | 76.153 | ,00 |
| 18/11/1999 | 47,5700 | -3,63% | 49,7100 | 49,7400 | 47,3500 | 22.819 | ,00 |
| 17/11/1999 | 49,3600 | 1,48% | 47,2500 | 49,7100 | 47,2500 | 32.904 | ,00 |
| 16/11/1999 | 48,6400 | -5,46% | 52,3300 | 53,0900 | 48,0400 | 37.895 | ,00 |
| 15/11/1999 | 51,4500 | -1,38% | 54,0600 | 55,2300 | 49,9000 | 58.994 | ,00 |
| 12/11/1999 | 52,1700 | 7,68% | 45,4200 | 52,2300 | 45,3600 | 82.178 | ,00 |
| 11/11/1999 | 48,4500 | -8,03% | 50,5900 | 51,7900 | 48,4500 | 53.145 | ,00 |
| 10/11/1999 | 52,6800 | -0,23% | 56,6800 | 56,6800 | 48,5800 | 109.600 | ,00 |
| 09/11/1999 | 52,8000 | 8,06% | 52,8000 | 52,8000 | 52,8000 | 28.776 | ,00 |
| 08/11/1999 | 48,8600 | 7,95% | 48,8600 | 48,8600 | 48,8600 | 31.855 | ,00 |
| 05/11/1999 | 45,2600 | 7,97% | 45,2600 | 45,2600 | 42,7400 | 95.586 | ,00 |
| 04/11/1999 | 41,9200 | 8,04% | 38,8000 | 41,9200 | 38,8000 | 54.841 | ,00 |
| 03/11/1999 | 38,8000 | -1,12% | 39,2400 | 39,9000 | 38,0100 | 17.837 | ,00 |
| 02/11/1999 | 39,2400 | -2,19% | 40,1200 | 42,0100 | 38,3900 | 21.414 | ,00 |
| 01/11/1999 | 40,1200 | 6,99% | 40,0900 | 40,1800 | 38,3900 | 20.687 | ,00 |
| 29/10/1999 | 37,5000 | -3,43% | 39,2400 | 40,9700 | 37,5000 | 21.626 | ,00 |
| 27/10/1999 | 38,8300 | -7,99% | 42,2000 | 43,5300 | 38,8300 | 24.792 | ,00 |
| 26/10/1999 | 42,2000 | 4,20% | 43,4000 | 43,6900 | 40,6600 | 71.191 | ,00 |
| 25/10/1999 | 40,5000 | 8,00% | 39,2400 | 40,5000 | 38,3900 | 52.902 | ,00 |
| 22/10/1999 | 37,5000 | -2,62% | 35,5200 | 38,5100 | 35,4500 | 23.248 | ,00 |
| 21/10/1999 | 38,5100 | 0,00% | 40,0300 | 40,8800 | 38,5100 | 27.898 | ,00 |
| 20/10/1999 | 38,5100 | 8,05% | 38,5100 | 38,5100 | 36,6500 | 24.859 | ,00 |
| 19/10/1999 | 35,6400 | -3,34% | 34,2900 | 38,7000 | 34,2900 | 20.741 | ,00 |
| 18/10/1999 | 36,8700 | -8,03% | 37,5000 | 37,5000 | 36,8700 | 3.806 | ,00 |
| 15/10/1999 | 40,0900 | 2,17% | 38,3900 | 41,7900 | 38,3900 | 40.422 | ,00 |
| 14/10/1999 | 39,2400 | -7,78% | 39,5200 | 42,3000 | 39,1400 | 30.852 | ,00 |
| 13/10/1999 | 42,5500 | -3,16% | 43,6200 | 44,1000 | 40,5600 | 41.549 | ,00 |
| 12/10/1999 | 43,9400 | 3,88% | 43,6200 | 45,3600 | 43,2500 | 43.178 | ,00 |
| 11/10/1999 | 42,3000 | 1,12% | 42,3000 | 42,7400 | 39,8400 | 34.752 | ,00 |
| 08/10/1999 | 41,8300 | -1,92% | 42,7400 | 42,7400 | 39,9300 | 41.432 | ,00 |
| 07/10/1999 | 42,6500 | -0,21% | 44,8500 | 45,1700 | 41,0400 | 43.222 | ,00 |
| 06/10/1999 | 42,7400 | 5,53% | 43,7200 | 43,7200 | 39,3300 | 60.457 | ,00 |
| 05/10/1999 | 40,5000 | 8,00% | 39,5200 | 40,5000 | 39,2400 | 39.827 | ,00 |
| 04/10/1999 | 37,5000 | 1,79% | 33,9100 | 37,9100 | 33,8800 | 42.616 | ,00 |
| 01/10/1999 | 36,8400 | -3,56% | 41,2600 | 41,2600 | 35,1400 | 73.476 | ,00 |
| 30/9/1999 | 38,2000 | 8,03% | 38,0100 | 38,2000 | 37,6000 | 23.672 | ,00 |
| 29/9/1999 | 35,3600 | 2,20% | 31,8300 | 36,3700 | 31,8300 | 55.308 | ,00 |
| 28/9/1999 | 34,6000 | -7,98% | 34,6000 | 34,6000 | 34,6000 | 5.296 | ,00 |
| 27/9/1999 | 37,6000 | -7,96% | 37,6000 | 37,6000 | 37,6000 | 2.365 | ,00 |
| 24/9/1999 | 40,8500 | -8,02% | 40,8500 | 40,8500 | 40,8500 | 6.141 | ,00 |
| 23/9/1999 | 44,4100 | -7,98% | 44,4100 | 46,2100 | 44,4100 | 31.242 | ,00 |
| 22/9/1999 | 48,2600 | -8,01% | 48,2600 | 51,3500 | 48,2600 | 63.767 | ,00 |
| 21/9/1999 | 52,4600 | -7,96% | 52,4600 | 52,4600 | 52,4600 | 11.589 | ,00 |
| 20/9/1999 | 57,0000 | -8,03% | 59,3000 | 61,9200 | 57,0000 | 36.573 | ,00 |
| 17/9/1999 | 61,9800 | -3,49% | 69,3600 | 69,3600 | 60,1800 | 55.644 | ,00 |
| 16/9/1999 | 64,2200 | 7,95% | 64,2200 | 64,2200 | 64,2200 | 48.387 | ,00 |
| 15/9/1999 | 59,4900 | 8,03% | 59,3300 | 59,4900 | 55,3900 | 70.373 | ,00 |
| 14/9/1999 | 55,0700 | 7,98% | 55,1000 | 55,1000 | 52,7700 | 75.659 | ,00 |
| 13/9/1999 | 51,0000 | 8,01% | 51,0000 | 51,0000 | 51,0000 | 9.233 | ,00 |
| 10/9/1999 | 47,2200 | 8,01% | 43,6200 | 47,2200 | 41,4500 | 28.601 | ,00 |
| 07/9/1999 | 43,7200 | 7,95% | 43,7200 | 43,7200 | 43,7200 | 36.617 | ,00 |
| 06/9/1999 | 40,5000 | 8,00% | 40,5000 | 40,5000 | 40,5000 | 40.335 | ,00 |
| 03/9/1999 | 37,5000 | 1,71% | 36,1800 | 39,0500 | 35,0100 | 71.288 | ,00 |
| 02/9/1999 | 36,8700 | 0,60% | 37,3200 | 37,5000 | 34,8900 | 61.018 | ,00 |
| 01/9/1999 | 36,6500 | -0,52% | 38,2900 | 38,2900 | 34,0000 | 51.395 | ,00 |
| 31/8/1999 | 36,8400 | 2,91% | 38,2300 | 38,2900 | 36,1800 | 60.187 | ,00 |
| 30/8/1999 | 35,8000 | 7,99% | 34,8900 | 35,8000 | 34,1900 | 85.525 | ,00 |
| 27/8/1999 | 33,1500 | 8,02% | 32,9600 | 33,1500 | 32,2700 | 87.449 | ,00 |
| 26/8/1999 | 30,6900 | 7,87% | 28,4500 | 30,6900 | 28,4500 | 60.884 | ,00 |
| 25/8/1999 | 28,4500 | -2,60% | 28,7700 | 29,5600 | 27,7300 | 32.790 | ,00 |
| 24/8/1999 | 29,2100 | -3,34% | 30,2200 | 31,0400 | 28,9600 | 38.854 | ,00 |
| 23/8/1999 | 30,2200 | -0,53% | 30,5000 | 31,3800 | 28,9600 | 51.412 | ,00 |
| 20/8/1999 | 30,3800 | -1,81% | 31,7900 | 31,7900 | 29,6500 | 38.632 | ,00 |
| 19/8/1999 | 30,9400 | 2,62% | 31,8300 | 32,3600 | 30,0900 | 60.043 | ,00 |
| 18/8/1999 | 30,1500 | 7,87% | 30,0900 | 30,1500 | 29,0500 | 54.575 | ,00 |
| 17/8/1999 | 27,9500 | 8,21% | 25,8300 | 27,9500 | 25,8300 | 49.150 | ,00 |
| 16/8/1999 | 25,8300 | 0,74% | 26,5900 | 26,7800 | 25,7400 | 18.375 | ,00 |
| 13/8/1999 | 25,6400 | -0,74% | 25,8300 | 26,5900 | 24,8900 | 15.408 | ,00 |
| 12/8/1999 | 25,8300 | -3,19% | 27,2800 | 27,2800 | 24,8600 | 14.381 | ,00 |
| 11/8/1999 | 26,6800 | -3,12% | 28,0100 | 28,0100 | 26,5000 | 20.690 | ,00 |
| 10/8/1999 | 27,5400 | 0,00% | 28,5100 | 28,5100 | 27,1300 | 34.264 | ,00 |
| 09/8/1999 | 27,5400 | 0,00% | 27,9100 | 28,3600 | 27,0300 | 40.341 | ,00 |
| 06/8/1999 | 27,5400 | 1,29% | 27,9100 | 28,2600 | 27,1900 | 44.265 | ,00 |
| 05/8/1999 | 27,1900 | 1,04% | 28,6700 | 28,6700 | 27,1900 | 40.318 | ,00 |
| 04/8/1999 | 26,9100 | 3,14% | 27,2500 | 27,6900 | 26,4000 | 39.887 | ,00 |
| 03/8/1999 | 26,0900 | 7,41% | 24,2900 | 26,2100 | 24,2900 | 48.653 | ,00 |
| 02/8/1999 | 24,2900 | -0,12% | 24,3200 | 25,2700 | 23,5300 | 33.732 | ,00 |
| 30/7/1999 | 24,3200 | -5,04% | 23,5900 | 25,1400 | 23,5900 | 60.110 | ,00 |
| 29/7/1999 | 25,6100 | -7,94% | 27,6300 | 27,9100 | 25,6100 | 47.751 | ,00 |
| 28/7/1999 | 27,8200 | 4,27% | 28,7700 | 28,8000 | 24,8600 | 62.465 | ,00 |
| 27/7/1999 | 26,6800 | 8,02% | 26,6800 | 26,6800 | 23,7500 | 104.122 | ,00 |
| 26/7/1999 | 24,7000 | 8,00% | 24,7000 | 24,7000 | 24,7000 | 22.820 | ,00 |
| 23/7/1999 | 22,8700 | 8,03% | 22,8700 | 22,8700 | 21,9900 | 95.545 | ,00 |
| 22/7/1999 | 21,1700 | 7,90% | 20,4100 | 21,1700 | 19,1800 | 74.528 | ,00 |
| 21/7/1999 | 19,6200 | 4,36% | 20,0000 | 20,0600 | 19,1800 | 59.494 | ,00 |
| 20/7/1999 | 18,8000 | 7,98% | 17,7900 | 18,8000 | 17,4400 | 52.149 | ,00 |
| 19/7/1999 | 17,4100 | -0,74% | 18,2300 | 18,2300 | 16,8400 | 31.246 | ,00 |
| 16/7/1999 | 17,5400 | -5,44% | 18,8300 | 18,8300 | 17,4100 | 50.167 | ,00 |
| 15/7/1999 | 18,5500 | 6,36% | 18,7700 | 18,8000 | 17,7000 | 108.668 | ,00 |
| 14/7/1999 | 17,4400 | 8,19% | 16,6500 | 17,4400 | 16,1200 | 57.260 | ,00 |
| 13/7/1999 | 16,1200 | -1,35% | 16,5600 | 16,7500 | 15,9000 | 12.514 | ,00 |
| 12/7/1999 | 16,3400 | 3,42% | 16,4300 | 16,8400 | 16,2100 | 17.568 | ,00 |
| 09/7/1999 | 15,8000 | -2,95% | 16,2800 | 16,9700 | 15,7100 | 14.933 | ,00 |
| 08/7/1999 | 16,2800 | -0,91% | 16,8400 | 16,9400 | 15,9900 | 14.405 | ,00 |
| 07/7/1999 | 16,4300 | 0,00% | 17,2200 | 17,2500 | 16,4300 | 18.557 | ,00 |
| 06/7/1999 | 16,4300 | 5,66% | 16,0200 | 16,8100 | 15,9900 | 23.352 | ,00 |
| 05/7/1999 | 15,5500 | -2,20% | 15,7100 | 16,1200 | 15,2700 | 21.333 | ,00 |
| 02/7/1999 | 15,9000 | -3,99% | 16,5600 | 16,5600 | 15,6100 | 17.457 | ,00 |
| 01/7/1999 | 16,5600 | 0,98% | 16,5600 | 16,7500 | 15,7100 | 19.742 | ,00 |
| 30/6/1999 | 16,4000 | -6,82% | 17,8200 | 17,8900 | 16,1800 | 32.302 | ,00 |
| 29/6/1999 | 17,6000 | 3,53% | 18,2900 | 18,3300 | 17,1600 | 52.226 | ,00 |
| 28/6/1999 | 17,0000 | 8,01% | 16,5600 | 17,0000 | 15,8000 | 58.595 | ,00 |
| 25/6/1999 | 15,7400 | 2,67% | 15,3300 | 16,1200 | 15,3300 | 53.222 | ,00 |
| 24/6/1999 | 15,3300 | 7,50% | 14,3800 | 15,3600 | 14,0000 | 58.135 | ,00 |
| 23/6/1999 | 14,2600 | 2,30% | 14,1900 | 14,3500 | 13,5900 | 21.111 | ,00 |
| 22/6/1999 | 13,9400 | 0,65% | 13,9400 | 14,2900 | 13,4400 | 20.424 | ,00 |
| 21/6/1999 | 13,8500 | 3,05% | 13,7200 | 14,2900 | 13,0600 | 17.090 | ,00 |
| 18/6/1999 | 13,4400 | 0,00% | 13,9400 | 14,0400 | 13,3100 | 12.152 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,6850 | 4,54 % | 0,1600 | 168.454 |
| ΤΖΚΑ | 1,5650 | 3,64 % | 0,0550 | 8.504 |
| ΒΙΟ | 12,2600 | 3,37 % | 0,4000 | 163.283 |
| ONYX | 1,8300 | 3,10 % | 0,0550 | 346.393 |
| ΙΚΤΙΝ | 0,4390 | 2,57 % | 0,0110 | 241.908 |
| ΕΛΧΑ | 4,1750 | 2,45 % | 0,1000 | 406.234 |
| CENER | 17,0000 | 2,29 % | 0,3800 | 309.009 |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 14.237.648 |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 0,0014 | 1.757.480 |
| ΕΛΒΕ | 5,5500 | 1,83 % | 0,1000 | 202 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 0,0800 | 56.081.411 |
| ΕΤΕ | 14,8950 | -0,80 % | -0,1200 | 50.247.240 |
| ΠΕΙΡ | 8,1000 | 1,35 % | 0,1080 | 42.617.171 |
| ΑΛΦΑ | 3,9790 | 0,94 % | 0,0370 | 27.431.665 |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | -0,4800 | 23.640.443 |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 0,4400 | 23.176.235 |
| ΟΠΑΠ | 17,8700 | -1,27 % | -0,2300 | 16.912.994 |
| ΔΕΗ | 18,5100 | 0,05 % | 0,0100 | 11.607.398 |
| MTLN | 43,6200 | -1,09 % | -0,4800 | 9.510.181 |
| TITC | 54,7000 | -0,73 % | -0,4000 | 8.214.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 56,08εκ. |
| ΑΛΦΑ | 3,9790 | 0,94 % | 6.943.393 | 27,43εκ. |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 42,62εκ. |
| BYLOT | 1,0540 | -1,86 % | 3.583.553 | 3,81εκ. |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,32εκ. |
| ΕΤΕ | 14,8950 | -0,80 % | 3.368.178 | 50,25εκ. |
| ΦΒΜΕΖΖ | 0,0702 | 2,03 % | 1.757.480 | 122,9χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 630,1χιλ. |
| ΟΠΑΠ | 17,8700 | -1,27 % | 946.556 | 16,91εκ. |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 23,64εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| DIMAND | 11,8500 | 0,42 % | 451.219 | 2,42 % |
| ΓΕΚΤΕΡΝΑ | 29,9200 | 1,49 % | 773.153 | 0,75 % |
| ΜΠΕΛΑ | 26,2200 | -1,80 % | 903.478 | 0,67 % |
| YKNOT | 2,1400 | -0,93 % | 50.142 | 0,66 % |
| ΝΤΟΠΛΕΡ | 0,8500 | -3,41 % | 69.955 | 0,56 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 0,47 % |
| ΠΕΙΡ | 8,1000 | 1,35 % | 5.294.858 | 0,43 % |
| EIS | 1,9500 | -2,01 % | 60.589 | 0,40 % |
| ΕΥΡΩΒ | 3,9650 | 2,06 % | 14.237.648 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 230 | 13,49 % |
| ONYX | 1,8300 | 3,10 % | 346.393 | 12,96 % |
| ΧΑΙΔΕ | 0,7500 | -1,96 % | 11.100 | 11,11 % |
| ΑΑΑΚ | 6,0000 | -7,69 % | 133 | 6,92 % |
| ΠΡΔ | 0,4460 | 1,83 % | 39.880 | 6,85 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | -4,11 % | 1.449.625 | 6,77 % |
| ΣΠΙ | 0,6360 | -0,31 % | 188 | 6,27 % |
| ΦΡΙΓΟ | 0,4450 | -0,45 % | 9.078 | 6,26 % |
| CREDIA | 1,4940 | -5,32 % | 3.530.516 | 5,96 % |
| ΕΛΙΝ | 2,4500 | -0,41 % | 18.010 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|