Συνεχης ενημερωση

    0,5080

    -0,0060 (-1,17%)

    • Άνοιγμα 0,5240
    • Υψηλό 0,5240
    • Χαμηλό 0,4950
    • Όγκος 5.790
    • Τζίρος 2.921 €
    • Πράξεις 14
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/12/1999 13,1600 -2,81% 13,2600 13,9400 12,4600 93.820 ,00
    07/12/1999 13,5400 -4,71% 13,6900 14,6300 13,0800 77.560 ,00
    06/12/1999 14,2100 -5,08% 14,9700 15,2600 13,9100 54.100 ,00
    03/12/1999 14,9700 0,20% 14,4500 14,9700 14,4500 59.500 ,00
    02/12/1999 14,9400 -3,05% 15,5500 15,6300 14,6900 55.400 ,00
    01/12/1999 15,4100 -1,97% 15,9900 16,0700 15,2800 36.760 ,00
    30/11/1999 15,7200 -0,69% 15,9200 16,2900 15,4100 94.980 ,00
    29/11/1999 15,8300 5,89% 14,8300 16,1100 14,6900 137.100 ,00
    26/11/1999 14,9500 2,82% 14,6700 14,9800 14,2600 32.640 ,00
    25/11/1999 14,5400 -0,95% 14,6800 15,2200 14,3500 48.600 ,00
    24/11/1999 14,6800 -6,62% 14,7000 15,4100 14,4700 54.360 ,00
    23/11/1999 15,7200 -1,69% 15,4100 16,2900 15,4100 67.420 ,00
    22/11/1999 15,9900 0,06% 16,2100 16,5700 15,5800 75.140 ,00
    19/11/1999 15,9800 4,44% 15,2600 15,9900 15,2600 76.300 ,00
    18/11/1999 15,3000 -1,10% 15,5500 15,5800 14,9800 44.540 ,00
    17/11/1999 15,4700 -0,51% 15,4100 15,5500 15,1100 43.340 ,00
    16/11/1999 15,5500 -0,89% 15,5000 15,7000 15,2300 57.420 ,00
    15/11/1999 15,6900 0,38% 15,3300 16,2700 15,3300 54.126 ,00
    12/11/1999 15,6300 -2,19% 15,4400 16,7100 15,4200 61.600 ,00
    11/11/1999 15,9800 -0,99% 15,8500 16,4300 15,4100 75.380 ,00
    10/11/1999 16,1400 -3,35% 16,3900 16,5700 15,8600 63.040 ,00
    09/11/1999 16,7000 -1,88% 16,8700 17,1500 16,3800 66.600 ,00
    08/11/1999 17,0200 1,92% 16,7300 17,1700 16,5800 80.960 ,00
    05/11/1999 16,7000 3,47% 15,4900 16,8700 15,4900 80.280 ,00
    04/11/1999 16,1400 -1,71% 15,7100 16,5100 15,7100 67.680 ,00
    03/11/1999 16,4200 -4,76% 16,5200 17,0900 16,2200 48.640 ,00
    02/11/1999 17,2400 -2,87% 16,6800 17,4600 16,6800 52.120 ,00
    01/11/1999 17,7500 2,96% 17,7600 17,8200 16,7600 100.900 ,00
    29/10/1999 17,2400 0,41% 17,5300 17,6400 15,9900 110.480 ,00
    27/10/1999 17,1700 0,00% 17,1500 17,4600 16,1400 154.200 ,00
    26/10/1999 17,1700 -2,05% 16,8700 17,6200 16,4500 105.740 ,00
    25/10/1999 17,5300 4,47% 17,9000 17,9600 17,0200 274.480 ,00
    22/10/1999 16,7800 6,68% 14,7200 16,8600 14,4800 335.560 ,00
    21/10/1999 15,7300 4,73% 15,4100 15,9200 15,2600 82.800 ,00
    20/10/1999 15,0200 7,98% 15,0200 15,0200 14,5300 126.440 ,00
    19/10/1999 13,9100 -0,36% 14,5100 14,5100 13,3800 73.860 ,00
    18/10/1999 13,9600 -7,98% 13,9600 14,5300 13,9600 83.940 ,00
    15/10/1999 15,1700 -5,13% 16,1400 16,4200 14,8500 118.320 ,00
    14/10/1999 15,9900 -7,57% 15,9300 16,8700 15,9200 124.360 ,00
    13/10/1999 17,3000 -3,35% 17,6100 17,8700 16,9000 156.840 ,00
    12/10/1999 17,9000 0,39% 18,1200 18,3700 17,6100 208.580 ,00
    11/10/1999 17,8300 1,36% 16,9000 18,2200 16,5400 228.640 ,00
    08/10/1999 17,5900 -3,35% 18,2700 18,2700 17,1500 127.540 ,00
    07/10/1999 18,2000 -2,26% 17,1800 18,9300 17,1800 323.640 ,00
    06/10/1999 18,6200 2,76% 18,3300 19,3800 17,9000 162.400 ,00
    05/10/1999 18,1200 7,47% 17,9000 18,1200 17,4800 183.300 ,00
    04/10/1999 16,8600 2,31% 15,8600 16,8600 15,8600 92.320 ,00
    01/10/1999 16,4800 0,98% 17,5800 17,6300 16,4800 287.020 ,00
    30/9/1999 16,3200 8,01% 15,1100 16,3200 14,9800 161.720 ,00
    29/9/1999 15,1100 0,94% 15,2200 15,3300 14,8200 158.300 ,00
    28/9/1999 14,9700 1,70% 13,8900 15,7000 13,5400 267.080 ,00
    27/9/1999 14,7200 -8,00% 15,2600 15,3300 14,7200 119.940 ,00
    24/9/1999 16,0000 -7,99% 16,1600 16,6800 16,0000 204.440 ,00
    23/9/1999 17,3900 -7,79% 18,8600 19,0000 17,3500 215.740 ,00
    22/9/1999 18,8600 -3,28% 18,5800 19,6600 18,3900 167.320 ,00
    21/9/1999 19,5000 -8,02% 19,8200 20,4700 19,5000 208.580 ,00
    20/9/1999 21,2000 -3,02% 22,0000 22,6600 20,1100 245.860 ,00
    17/9/1999 21,8600 5,65% 22,3400 22,3400 19,5200 447.000 ,00
    16/9/1999 20,6900 7,87% 20,7100 20,7100 19,9600 438.680 ,00
    15/9/1999 19,1800 8,06% 18,3400 19,1800 18,2700 375.060 ,00
    14/9/1999 17,7500 0,80% 17,6100 18,3400 17,0200 592.060 ,00
    13/9/1999 17,6100 0,00% 17,7500 18,1100 16,8100 415.760 ,00
    10/9/1999 17,6100 1,73% 15,9200 18,3400 15,9200 268.920 ,00
    07/9/1999 17,3100 5,04% 17,4200 17,6100 16,1400 406.260 ,00
    06/9/1999 16,4800 7,99% 16,1100 16,4800 15,6300 493.860 ,00
    03/9/1999 15,2600 -1,55% 15,4200 15,7000 15,0100 281.260 ,00
    02/9/1999 15,5000 -1,15% 15,7000 15,8200 15,1300 256.900 ,00
    01/9/1999 15,6800 -1,07% 15,8500 16,0400 15,4100 253.300 ,00
    31/8/1999 15,8500 -0,88% 16,2700 16,5800 15,2800 315.540 ,00
    30/8/1999 15,9900 6,39% 14,9800 16,2100 14,9800 560.820 ,00
    27/8/1999 15,0300 4,59% 14,6600 15,1700 14,3800 603.940 ,00
    26/8/1999 14,3700 6,21% 13,9400 14,4400 13,5100 326.160 ,00
    25/8/1999 13,5300 -3,22% 13,9400 14,0100 13,2100 294.200 ,00
    24/8/1999 13,9800 -4,70% 14,6700 14,6700 13,6500 290.780 ,00
    23/8/1999 14,6700 1,73% 15,2500 15,2500 14,5200 460.260 ,00
    20/8/1999 14,4200 8,01% 13,2100 14,4200 13,2100 532.260 ,00
    19/8/1999 13,3500 -6,77% 13,9400 14,2300 13,2100 552.440 ,00
    18/8/1999 14,3200 -4,41% 13,9500 14,6000 13,9500 880.260 ,00
    17/8/1999 14,9800 97,36% 14,8200 15,1100 12,6200 2.681.940 ,00
    16/8/1999 7,5900 0,00% 7,5900 7,5900 7,5900 169.540 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%