| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,1860 | -7,00 % | -0,0140 | 350 |
| ΔΡΟΜΕ | 0,3600 | -5,76 % | -0,0220 | 3.809 |
| ΕΥΡΩΒ | 3,4960 | -3,96 % | -0,1440 | 12.280.319 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.348 |
| ΜΕΝΤΙ | 2,5100 | -2,71 % | -0,0700 | 450 |
| ΛΟΓΟΣ | 2,1600 | -2,70 % | -0,0600 | 1.700 |
| ΕΚΤΕΡ | 3,6000 | -2,70 % | -0,1000 | 79.206 |
| ΚΟΥΕΣ | 6,9500 | -2,66 % | -0,1900 | 61.685 |
| ΦΑΙΣ | 3,3300 | -2,63 % | -0,0900 | 39.419 |
| ΤΖΚΑ | 1,3100 | -2,60 % | -0,0350 | 2.000 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,9000 €
0,0160 (0,85%)
- Άνοιγμα 1,8900
- Υψηλό 1,9120
- Χαμηλό 1,8800
- Όγκος 512.719
- Τζίρος 974.469 €
- Πράξεις 674
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/7/2000 | 9,4600 | 2,16% | 9,0500 | 9,4900 | 9,0500 | 44.817 | ,00 |
| 26/7/2000 | 9,2600 | -0,22% | 9,2800 | 9,3200 | 9,1700 | 23.162 | ,00 |
| 25/7/2000 | 9,2800 | -0,85% | 9,2700 | 9,3600 | 9,1600 | 26.571 | ,00 |
| 24/7/2000 | 9,3600 | 1,08% | 9,5000 | 9,5000 | 9,2600 | 26.301 | ,00 |
| 21/7/2000 | 9,2600 | -0,86% | 9,4300 | 9,4300 | 9,0500 | 28.642 | ,00 |
| 20/7/2000 | 9,3400 | -0,11% | 8,9300 | 9,4000 | 8,9300 | 45.010 | ,00 |
| 19/7/2000 | 9,3500 | -1,48% | 9,3600 | 9,6300 | 9,2800 | 96.213 | ,00 |
| 18/7/2000 | 9,4900 | 1,28% | 9,4700 | 9,6300 | 9,3300 | 92.586 | ,00 |
| 17/7/2000 | 9,3700 | 2,85% | 9,1100 | 9,4000 | 9,1100 | 65.180 | ,00 |
| 14/7/2000 | 9,1100 | 3,88% | 8,7700 | 9,2100 | 8,6700 | 34.785 | ,00 |
| 13/7/2000 | 8,7700 | -0,23% | 8,7900 | 8,8900 | 8,6100 | 30.650 | ,00 |
| 12/7/2000 | 8,7900 | -0,45% | 8,8900 | 8,8900 | 8,6000 | 32.707 | ,00 |
| 11/7/2000 | 8,8300 | -0,79% | 8,9000 | 9,1000 | 8,7900 | 64.875 | ,00 |
| 10/7/2000 | 8,9000 | -1,44% | 8,9300 | 9,0300 | 8,8200 | 57.247 | ,00 |
| 07/7/2000 | 9,0300 | -2,38% | 8,8200 | 9,1400 | 8,8200 | 27.324 | ,00 |
| 06/7/2000 | 9,2500 | 0,22% | 9,2600 | 9,3300 | 9,1400 | 30.610 | ,00 |
| 05/7/2000 | 9,2300 | 4,06% | 8,7900 | 9,4200 | 8,7900 | 49.556 | ,00 |
| 04/7/2000 | 8,8700 | -2,21% | 9,0300 | 9,0300 | 8,8500 | 20.804 | ,00 |
| 03/7/2000 | 9,0700 | -2,16% | 8,9000 | 9,1800 | 8,9000 | 48.208 | ,00 |
| 30/6/2000 | 9,2700 | 0,00% | 9,2700 | 9,4900 | 9,2000 | 36.952 | ,00 |
| 29/6/2000 | 9,2700 | 0,43% | 9,0500 | 9,4600 | 8,9800 | 30.336 | ,00 |
| 28/6/2000 | 9,2300 | -2,94% | 9,5100 | 9,6200 | 9,1000 | 47.553 | ,00 |
| 27/6/2000 | 9,5100 | 6,26% | 8,9100 | 9,7900 | 8,8500 | 78.774 | ,00 |
| 26/6/2000 | 8,9500 | -4,79% | 9,2400 | 9,3100 | 8,9300 | 50.991 | ,00 |
| 23/6/2000 | 9,4000 | 0,75% | 8,9800 | 9,4900 | 8,9800 | 31.710 | ,00 |
| 22/6/2000 | 9,3300 | -0,11% | 9,3900 | 9,4400 | 9,2400 | 25.921 | ,00 |
| 21/6/2000 | 9,3400 | -1,06% | 9,3600 | 9,4900 | 9,2600 | 38.920 | ,00 |
| 20/6/2000 | 9,4400 | -2,28% | 9,4700 | 10,0100 | 9,2700 | 35.839 | ,00 |
| 16/6/2000 | 9,6600 | 0,63% | 9,7400 | 9,7400 | 9,4600 | 81.327 | ,00 |
| 15/6/2000 | 9,6000 | 1,16% | 9,6200 | 9,9600 | 9,5100 | 86.012 | ,00 |
| 14/6/2000 | 9,4900 | 1,39% | 9,5100 | 9,5100 | 9,0300 | 48.552 | ,00 |
| 13/6/2000 | 9,3600 | -2,60% | 9,5100 | 9,5300 | 9,3200 | 73.959 | ,00 |
| 12/6/2000 | 9,6100 | -0,72% | 9,7900 | 9,8600 | 9,6000 | 29.590 | ,00 |
| 09/6/2000 | 9,6800 | 0,21% | 9,5100 | 9,8000 | 9,5100 | 43.287 | ,00 |
| 08/6/2000 | 9,6600 | 0,84% | 9,4100 | 9,7100 | 9,3400 | 59.023 | ,00 |
| 07/6/2000 | 9,5800 | -4,58% | 9,8900 | 9,8900 | 9,5100 | 72.378 | ,00 |
| 06/6/2000 | 10,0400 | -0,79% | 10,0500 | 10,2200 | 9,7500 | 56.167 | ,00 |
| 05/6/2000 | 10,1200 | -0,88% | 10,2100 | 10,2400 | 10,0700 | 42.370 | ,00 |
| 02/6/2000 | 10,2100 | -0,20% | 10,2300 | 10,3300 | 10,1700 | 75.610 | ,00 |
| 01/6/2000 | 10,2300 | -1,54% | 10,2200 | 10,4800 | 10,1600 | 39.074 | ,00 |
| 31/5/2000 | 10,3900 | 1,66% | 10,4500 | 10,6200 | 10,3400 | 90.669 | ,00 |
| 30/5/2000 | 10,2200 | 0,29% | 10,4800 | 10,4800 | 10,1100 | 41.242 | ,00 |
| 29/5/2000 | 10,1900 | -0,78% | 10,5300 | 10,5300 | 10,1000 | 29.200 | ,00 |
| 26/5/2000 | 10,2700 | -0,58% | 10,3300 | 10,3300 | 10,0400 | 33.932 | ,00 |
| 25/5/2000 | 10,3300 | 1,97% | 9,9800 | 10,3800 | 9,9800 | 134.785 | ,00 |
| 24/5/2000 | 10,1300 | -3,89% | 10,4500 | 10,5400 | 10,0400 | 105.012 | ,00 |
| 23/5/2000 | 10,5400 | -2,04% | 10,3400 | 10,9200 | 10,3400 | 55.226 | ,00 |
| 22/5/2000 | 10,7600 | -5,20% | 11,3500 | 11,3500 | 10,5900 | 131.425 | ,00 |
| 19/5/2000 | 11,3500 | -0,96% | 11,6300 | 11,7400 | 11,3000 | 209.259 | ,00 |
| 18/5/2000 | 11,4600 | 2,23% | 11,1700 | 11,5200 | 11,0500 | 213.097 | ,00 |
| 17/5/2000 | 11,2100 | 0,00% | 11,0500 | 11,3200 | 11,0500 | 63.475 | ,00 |
| 16/5/2000 | 11,2100 | 1,54% | 11,0400 | 11,8700 | 10,8200 | 204.646 | ,00 |
| 15/5/2000 | 11,0400 | -0,99% | 11,1500 | 11,3500 | 10,6900 | 85.611 | ,00 |
| 12/5/2000 | 11,1500 | 0,27% | 11,2800 | 11,5000 | 11,0700 | 282.418 | ,00 |
| 11/5/2000 | 11,1200 | 1,18% | 10,9900 | 11,4100 | 10,8300 | 678.403 | ,00 |
| 10/5/2000 | 10,9900 | 1,95% | 10,7800 | 11,2200 | 10,6500 | 227.752 | ,00 |
| 09/5/2000 | 10,7800 | 0,09% | 10,5700 | 10,9100 | 10,5700 | 117.513 | ,00 |
| 08/5/2000 | 10,7700 | 0,75% | 10,6900 | 11,0400 | 10,5700 | 151.045 | ,00 |
| 05/5/2000 | 10,6900 | 3,29% | 10,5600 | 10,8100 | 10,3400 | 211.736 | ,00 |
| 04/5/2000 | 10,3500 | -1,43% | 9,9900 | 10,6300 | 9,9900 | 71.770 | ,00 |
| 03/5/2000 | 10,5000 | 0,29% | 10,2700 | 10,9000 | 10,2700 | 337.269 | ,00 |
| 02/5/2000 | 10,4700 | 7,06% | 9,9000 | 10,6900 | 9,7500 | 247.621 | ,00 |
| 27/4/2000 | 9,7800 | 4,82% | 9,3300 | 9,8600 | 9,1000 | 114.415 | ,00 |
| 26/4/2000 | 9,3300 | 1,74% | 8,9200 | 9,6700 | 8,8600 | 201.327 | ,00 |
| 25/4/2000 | 9,1700 | -4,18% | 9,5700 | 9,5700 | 8,8600 | 861.717 | ,00 |
| 24/4/2000 | 9,5700 | -0,52% | 10,1900 | 10,1900 | 9,2800 | 326.455 | ,00 |
| 21/4/2000 | 9,6200 | 9,94% | 8,8900 | 9,6200 | 8,6800 | 404.342 | ,00 |
| 20/4/2000 | 8,7500 | -0,79% | 9,0200 | 9,0200 | 8,5500 | 73.486 | ,00 |
| 19/4/2000 | 8,8200 | 7,56% | 8,8800 | 8,9000 | 8,0200 | 106.778 | ,00 |
| 18/4/2000 | 8,2000 | -4,09% | 9,2800 | 9,3100 | 8,0800 | 134.664 | ,00 |
| 17/4/2000 | 8,5500 | -10,00% | 8,5500 | 9,0100 | 8,5500 | 57.340 | ,00 |
| 14/4/2000 | 9,5000 | -4,81% | 9,5700 | 10,2100 | 8,9800 | 214.968 | ,00 |
| 13/4/2000 | 9,9800 | -1,58% | 10,1400 | 10,2100 | 9,5600 | 147.609 | ,00 |
| 12/4/2000 | 10,1400 | -0,98% | 10,2200 | 10,2800 | 9,7600 | 106.250 | ,00 |
| 11/4/2000 | 10,2400 | 0,59% | 10,1100 | 10,3200 | 9,7600 | 141.920 | ,00 |
| 10/4/2000 | 10,1800 | 2,00% | 10,5100 | 10,5100 | 9,6100 | 112.132 | ,00 |
| 07/4/2000 | 9,9800 | 4,50% | 9,5500 | 10,1300 | 9,5200 | 219.139 | ,00 |
| 06/4/2000 | 9,5500 | -0,31% | 9,5800 | 9,6200 | 9,4000 | 94.159 | ,00 |
| 05/4/2000 | 9,5800 | -0,10% | 9,5800 | 10,0400 | 9,3700 | 155.594 | ,00 |
| 04/4/2000 | 9,5900 | 0,21% | 9,3000 | 9,6900 | 9,2700 | 171.895 | ,00 |
| 03/4/2000 | 9,5700 | 0,00% | 9,5700 | 10,0400 | 9,2800 | 166.756 | ,00 |
| 31/3/2000 | 9,5700 | 0,84% | 9,0900 | 9,7400 | 9,0900 | 146.469 | ,00 |
| 30/3/2000 | 9,4900 | -0,11% | 9,6200 | 9,6200 | 9,0900 | 182.965 | ,00 |
| 29/3/2000 | 9,5000 | 5,91% | 9,0300 | 9,6000 | 8,9700 | 166.220 | ,00 |
| 28/3/2000 | 8,9700 | -1,86% | 8,5100 | 9,3900 | 8,4500 | 235.885 | ,00 |
| 27/3/2000 | 9,1400 | -2,04% | 9,3300 | 9,3600 | 8,9100 | 89.905 | ,00 |
| 24/3/2000 | 9,3300 | -0,74% | 9,4000 | 9,5600 | 9,0300 | 172.240 | ,00 |
| 23/3/2000 | 9,4000 | -2,59% | 9,0500 | 9,5100 | 9,0500 | 169.082 | ,00 |
| 22/3/2000 | 9,6500 | -1,63% | 9,4200 | 10,0500 | 9,3900 | 115.342 | ,00 |
| 21/3/2000 | 9,8100 | -6,39% | 10,4700 | 10,4700 | 9,6200 | 177.256 | ,00 |
| 20/3/2000 | 10,4800 | 1,06% | 10,3700 | 10,5700 | 10,2800 | 169.818 | ,00 |
| 17/3/2000 | 10,3700 | 8,59% | 10,2100 | 10,5000 | 10,0500 | 247.563 | ,00 |
| 16/3/2000 | 9,5500 | 9,64% | 9,3900 | 9,5800 | 8,8600 | 194.350 | ,00 |
| 15/3/2000 | 8,7100 | 3,81% | 8,3100 | 9,2300 | 7,5500 | 250.591 | ,00 |
| 14/3/2000 | 8,3900 | -4,44% | 8,9000 | 8,9000 | 7,9700 | 143.772 | ,00 |
| 10/3/2000 | 8,7800 | 2,09% | 8,6000 | 9,0200 | 8,3200 | 120.793 | ,00 |
| 09/3/2000 | 8,6000 | 3,86% | 9,1100 | 9,1100 | 8,3100 | 269.634 | ,00 |
| 08/3/2000 | 8,2800 | -7,28% | 8,7900 | 8,7900 | 8,0800 | 239.463 | ,00 |
| 07/3/2000 | 8,9300 | -9,71% | 9,8900 | 9,9700 | 8,9000 | 119.266 | ,00 |
| 06/3/2000 | 9,8900 | -0,10% | 9,9000 | 10,1000 | 9,3600 | 536.874 | ,00 |
| 03/3/2000 | 9,9000 | -2,27% | 10,1900 | 10,2400 | 9,8000 | 437.168 | ,00 |
| 02/3/2000 | 10,1300 | 3,90% | 10,0400 | 10,2900 | 9,7400 | 486.975 | ,00 |
| 01/3/2000 | 9,7500 | -1,02% | 9,8500 | 9,9800 | 9,4600 | 450.052 | ,00 |
| 29/2/2000 | 9,8500 | -1,30% | 9,9800 | 10,3800 | 9,7400 | 132.921 | ,00 |
| 28/2/2000 | 9,9800 | -9,60% | 10,6900 | 10,8100 | 9,9500 | 136.089 | ,00 |
| 25/2/2000 | 11,0400 | -3,24% | 11,4700 | 11,5700 | 10,5000 | 142.112 | ,00 |
| 24/2/2000 | 11,4100 | 2,52% | 11,0500 | 12,0000 | 11,0500 | 54.373 | ,00 |
| 23/2/2000 | 11,1300 | -1,24% | 11,2700 | 11,4100 | 10,8200 | 133.732 | ,00 |
| 22/2/2000 | 11,2700 | -4,49% | 11,2900 | 11,7600 | 11,0500 | 167.534 | ,00 |
| 21/2/2000 | 11,8000 | -0,84% | 11,9900 | 12,0700 | 11,6400 | 82.970 | ,00 |
| 18/2/2000 | 11,9000 | 0,59% | 11,8300 | 12,1200 | 11,8300 | 93.116 | ,00 |
| 17/2/2000 | 11,8300 | -2,31% | 11,8800 | 12,0600 | 11,7300 | 101.995 | ,00 |
| 16/2/2000 | 12,1100 | -2,50% | 12,7000 | 12,7000 | 11,8800 | 75.111 | ,00 |
| 15/2/2000 | 12,4200 | -3,04% | 12,8100 | 12,8300 | 12,2700 | 100.316 | ,00 |
| 14/2/2000 | 12,8100 | 0,00% | 12,6100 | 12,9500 | 12,5500 | 92.677 | ,00 |
| 11/2/2000 | 12,8100 | 0,31% | 13,0700 | 13,0700 | 12,6200 | 77.409 | ,00 |
| 10/2/2000 | 12,7700 | -1,24% | 12,1600 | 13,3100 | 12,1600 | 209.368 | ,00 |
| 09/2/2000 | 12,9300 | -2,34% | 13,3000 | 13,3000 | 12,8200 | 151.062 | ,00 |
| 08/2/2000 | 13,2400 | -1,71% | 12,2500 | 13,5900 | 12,2500 | 153.667 | ,00 |
| 07/2/2000 | 13,4700 | 3,54% | 13,3100 | 13,6700 | 13,0700 | 442.471 | ,00 |
| 04/2/2000 | 13,0100 | 2,93% | 12,8300 | 13,3900 | 12,6500 | 898.054 | ,00 |
| 03/2/2000 | 12,6400 | 0,40% | 12,6800 | 13,0000 | 12,4700 | 358.954 | ,00 |
| 02/2/2000 | 12,5900 | 3,62% | 12,4500 | 12,7700 | 12,1200 | 1.386.682 | ,00 |
| 01/2/2000 | 12,1500 | 1,08% | 12,0600 | 12,2400 | 11,7600 | 95.347 | ,00 |
| 31/1/2000 | 12,0200 | -1,15% | 11,8900 | 12,1200 | 11,8700 | 98.720 | ,00 |
| 28/1/2000 | 12,1600 | 1,67% | 12,0200 | 12,5800 | 11,9700 | 99.056 | ,00 |
| 27/1/2000 | 11,9600 | 1,18% | 11,8200 | 12,1900 | 11,6700 | 95.692 | ,00 |
| 26/1/2000 | 11,8200 | -4,52% | 12,7700 | 12,7700 | 11,3900 | 137.884 | ,00 |
| 25/1/2000 | 12,3800 | -1,98% | 12,5900 | 12,5900 | 12,1400 | 36.930 | ,00 |
| 24/1/2000 | 12,6300 | 2,85% | 12,2500 | 12,8900 | 12,2500 | 279.242 | ,00 |
| 21/1/2000 | 12,2800 | -0,97% | 12,1300 | 12,5900 | 12,0700 | 118.461 | ,00 |
| 20/1/2000 | 12,4000 | -0,88% | 12,0600 | 12,7100 | 12,0600 | 68.377 | ,00 |
| 19/1/2000 | 12,5100 | -4,06% | 12,0000 | 12,7700 | 12,0000 | 76.983 | ,00 |
| 18/1/2000 | 13,0400 | -2,90% | 13,4000 | 13,4000 | 12,9500 | 71.533 | ,00 |
| 17/1/2000 | 13,4300 | 1,44% | 13,7800 | 13,9000 | 13,0700 | 212.299 | ,00 |
| 14/1/2000 | 13,2400 | 3,04% | 13,0700 | 13,3100 | 12,9500 | 75.492 | ,00 |
| 13/1/2000 | 12,8500 | 2,23% | 13,0700 | 13,5100 | 12,6000 | 218.379 | ,00 |
| 12/1/2000 | 12,5700 | 0,56% | 12,5000 | 13,0600 | 11,7100 | 70.467 | ,00 |
| 11/1/2000 | 12,5000 | -7,13% | 12,9200 | 13,3100 | 12,3800 | 95.260 | ,00 |
| 10/1/2000 | 13,4600 | -0,22% | 14,4000 | 14,4000 | 13,0700 | 122.845 | ,00 |
| 07/1/2000 | 13,4900 | 6,39% | 12,8300 | 13,6900 | 12,4200 | 211.946 | ,00 |
| 05/1/2000 | 12,6800 | -5,79% | 12,3900 | 12,9400 | 12,3800 | 166.884 | ,00 |
| 04/1/2000 | 13,4600 | -4,06% | 14,1200 | 14,1200 | 12,9500 | 190.855 | ,00 |
| 03/1/2000 | 14,0300 | 7,59% | 13,9600 | 14,0800 | 13,4300 | 187.090 | ,00 |
| 30/12/1999 | 13,0400 | 4,40% | 12,7400 | 13,1900 | 12,5900 | 373.440 | ,00 |
| 29/12/1999 | 12,4900 | 3,39% | 12,9200 | 12,9200 | 12,1200 | 755.216 | ,00 |
| 28/12/1999 | 12,0800 | 6,53% | 11,8000 | 12,2400 | 10,6600 | 326.546 | ,00 |
| 27/12/1999 | 11,3400 | 7,59% | 11,0400 | 11,3800 | 10,4500 | 189.559 | ,00 |
| 24/12/1999 | 10,5400 | -7,05% | 10,7100 | 11,5800 | 10,4400 | 216.591 | ,00 |
| 23/12/1999 | 11,3400 | -7,95% | 12,5700 | 12,5700 | 11,3400 | 77.986 | ,00 |
| 22/12/1999 | 12,3200 | 2,84% | 12,1200 | 12,6400 | 11,0600 | 110.967 | ,00 |
| 21/12/1999 | 11,9800 | -5,30% | 11,8900 | 12,9400 | 11,8900 | 126.688 | ,00 |
| 20/12/1999 | 12,6500 | -6,64% | 12,5900 | 13,5500 | 12,4900 | 59.490 | ,00 |
| 17/12/1999 | 13,5500 | -0,15% | 13,5700 | 13,8900 | 12,4900 | 98.026 | ,00 |
| 16/12/1999 | 13,5700 | -4,91% | 14,2700 | 14,6100 | 13,3400 | 107.955 | ,00 |
| 15/12/1999 | 14,2700 | -7,52% | 14,9800 | 15,0100 | 14,2000 | 265.438 | ,00 |
| 14/12/1999 | 15,4300 | 4,47% | 14,7900 | 15,6700 | 14,5500 | 552.967 | ,00 |
| 13/12/1999 | 14,7700 | 7,97% | 14,6300 | 14,7700 | 14,2700 | 94.821 | ,00 |
| 10/12/1999 | 13,6800 | 5,72% | 13,5900 | 13,7700 | 13,0600 | 92.235 | ,00 |
| 09/12/1999 | 12,9400 | 0,39% | 12,8900 | 13,6700 | 12,4700 | 322.494 | ,00 |
| 08/12/1999 | 12,8900 | -3,52% | 13,1900 | 13,3100 | 12,3100 | 93.482 | ,00 |
| 07/12/1999 | 13,3600 | -5,11% | 14,3700 | 14,3700 | 13,0700 | 73.294 | ,00 |
| 06/12/1999 | 14,0800 | -1,26% | 13,4400 | 14,8200 | 13,4400 | 117.511 | ,00 |
| 03/12/1999 | 14,2600 | -3,39% | 14,2700 | 14,6700 | 14,1400 | 112.509 | ,00 |
| 02/12/1999 | 14,7600 | -1,80% | 14,7300 | 15,2100 | 14,7300 | 113.113 | ,00 |
| 01/12/1999 | 15,0300 | -1,96% | 15,4200 | 15,4200 | 14,2600 | 310.011 | ,00 |
| 30/11/1999 | 15,3300 | 0,26% | 15,2900 | 15,5600 | 14,8100 | 162.592 | ,00 |
| 29/11/1999 | 15,2900 | 2,00% | 14,9900 | 15,4200 | 14,2800 | 157.628 | ,00 |
| 26/11/1999 | 14,9900 | 0,20% | 14,6400 | 14,9900 | 14,6300 | 109.140 | ,00 |
| 25/11/1999 | 14,9600 | -0,80% | 14,0400 | 15,1500 | 14,0400 | 167.280 | ,00 |
| 24/11/1999 | 15,0800 | -3,83% | 14,6100 | 15,6800 | 14,6100 | 158.085 | ,00 |
| 23/11/1999 | 15,6800 | -1,82% | 16,0400 | 16,0400 | 15,2100 | 96.495 | ,00 |
| 22/11/1999 | 15,9700 | 5,00% | 16,1600 | 16,1600 | 15,5600 | 141.255 | ,00 |
| 19/11/1999 | 15,2100 | 3,33% | 15,4500 | 15,4500 | 14,8500 | 140.499 | ,00 |
| 18/11/1999 | 14,7200 | -0,81% | 14,7500 | 14,8400 | 14,4400 | 120.092 | ,00 |
| 17/11/1999 | 14,8400 | -4,50% | 16,7500 | 16,7500 | 14,2900 | 420.979 | ,00 |
| 16/11/1999 | 15,5400 | 7,99% | 15,5400 | 15,5400 | 15,5400 | 22.393 | ,00 |
| 15/11/1999 | 14,3900 | 7,95% | 14,3900 | 14,3900 | 14,3900 | 10.246 | ,00 |
| 12/11/1999 | 13,3300 | 8,02% | 13,3200 | 13,3300 | 13,3200 | 23.262 | ,00 |
| 11/11/1999 | 12,3400 | 8,06% | 12,3400 | 12,3400 | 12,3400 | 10.519 | ,00 |
| 10/11/1999 | 11,4200 | -3,22% | 11,8000 | 11,8700 | 11,2600 | 616.809 | ,00 |
| 09/11/1999 | 11,8000 | 2,16% | 11,7900 | 12,3100 | 11,6200 | 215.119 | ,00 |
| 08/11/1999 | 11,5500 | 7,84% | 11,1600 | 11,5700 | 11,1000 | 355.512 | ,00 |
| 05/11/1999 | 10,7100 | 3,68% | 10,6200 | 10,9200 | 10,6200 | 198.901 | ,00 |
| 04/11/1999 | 10,3300 | -0,67% | 10,2500 | 10,8700 | 10,2500 | 401.042 | ,00 |
| 03/11/1999 | 10,4000 | -2,89% | 10,4700 | 10,7900 | 10,2400 | 283.831 | ,00 |
| 02/11/1999 | 10,7100 | -2,99% | 11,1500 | 11,1500 | 10,7100 | 356.882 | ,00 |
| 01/11/1999 | 11,0400 | 3,08% | 11,5100 | 11,5100 | 10,7200 | 269.251 | ,00 |
| 29/10/1999 | 10,7100 | 2,98% | 11,1600 | 11,1600 | 10,0200 | 559.783 | ,00 |
| 27/10/1999 | 10,4000 | -6,89% | 11,1000 | 11,1700 | 10,2800 | 356.008 | ,00 |
| 26/10/1999 | 11,1700 | -3,46% | 11,1700 | 11,5500 | 11,0000 | 142.828 | ,00 |
| 25/10/1999 | 11,5700 | -0,43% | 12,3200 | 12,3300 | 11,3700 | 229.850 | ,00 |
| 22/10/1999 | 11,6200 | -3,33% | 11,7600 | 12,4100 | 11,5700 | 250.406 | ,00 |
| 21/10/1999 | 12,0200 | -3,45% | 13,0600 | 13,0600 | 11,7700 | 409.683 | ,00 |
| 20/10/1999 | 12,4500 | 8,07% | 12,4500 | 12,4500 | 12,0200 | 1.231.033 | ,00 |
| 19/10/1999 | 11,5200 | -3,52% | 12,2500 | 12,6300 | 11,4100 | 495.562 | ,00 |
| 18/10/1999 | 11,9400 | -7,94% | 11,9400 | 12,1200 | 11,9400 | 365.640 | ,00 |
| 15/10/1999 | 12,9700 | -8,01% | 13,4100 | 14,1000 | 12,9700 | 699.037 | ,00 |
| 14/10/1999 | 14,1000 | -5,24% | 13,9900 | 14,4900 | 13,6900 | 642.619 | ,00 |
| 13/10/1999 | 14,8800 | -7,98% | 15,4100 | 15,5700 | 14,8800 | 597.434 | ,00 |
| 12/10/1999 | 16,1700 | 6,24% | 14,4100 | 16,2600 | 14,4100 | 3.674.151 | ,00 |
| 11/10/1999 | 15,2200 | -8,04% | 15,2200 | 15,2200 | 15,2200 | 1.461.954 | ,00 |
| 08/10/1999 | 16,5500 | 7,75% | 15,4100 | 16,5600 | 14,4100 | 2.056.914 | ,00 |
| 07/10/1999 | 15,3600 | 8,02% | 14,4100 | 15,3600 | 13,2400 | 1.583.617 | ,00 |
| 06/10/1999 | 14,2200 | -1,39% | 15,5700 | 15,5700 | 13,3400 | 1.053.866 | ,00 |
| 05/10/1999 | 14,4200 | 8,01% | 14,2600 | 14,4200 | 14,1000 | 722.677 | ,00 |
| 04/10/1999 | 13,3500 | 8,01% | 13,3500 | 13,3500 | 12,5500 | 973.886 | ,00 |
| 01/10/1999 | 12,3600 | 7,95% | 12,3600 | 12,3600 | 11,7900 | 1.334.540 | ,00 |
| 30/9/1999 | 11,4500 | 8,02% | 10,9400 | 11,4500 | 10,6400 | 627.811 | ,00 |
| 29/9/1999 | 10,6000 | 4,23% | 10,5600 | 10,9300 | 9,7100 | 514.675 | ,00 |
| 28/9/1999 | 10,1700 | 5,94% | 8,8400 | 10,3700 | 8,8400 | 778.064 | ,00 |
| 27/9/1999 | 9,6000 | -8,05% | 9,6100 | 9,7900 | 9,6000 | 756.861 | ,00 |
| 24/9/1999 | 10,4400 | -8,02% | 10,4800 | 10,8700 | 10,4400 | 1.047.433 | ,00 |
| 23/9/1999 | 11,3500 | -7,95% | 11,4800 | 12,1800 | 11,3500 | 1.085.082 | ,00 |
| 22/9/1999 | 12,3300 | -3,37% | 11,9900 | 13,4800 | 11,9800 | 778.179 | ,00 |
| 21/9/1999 | 12,7600 | -8,00% | 12,7700 | 13,5200 | 12,7600 | 800.869 | ,00 |
| 20/9/1999 | 13,8700 | -5,26% | 13,4700 | 14,3400 | 13,4700 | 664.395 | ,00 |
| 17/9/1999 | 14,6400 | 4,95% | 13,9900 | 14,6400 | 13,1000 | 719.022 | ,00 |
| 16/9/1999 | 13,9500 | 7,56% | 14,0100 | 14,0100 | 13,1400 | 557.707 | ,00 |
| 15/9/1999 | 12,9700 | 7,99% | 12,9700 | 12,9700 | 12,7200 | 1.052.899 | ,00 |
| 14/9/1999 | 12,0100 | -2,67% | 12,3300 | 12,8400 | 11,9500 | 1.106.401 | ,00 |
| 13/9/1999 | 12,3400 | 7,96% | 12,3400 | 12,3400 | 11,8000 | 623.510 | ,00 |
| 10/9/1999 | 11,4300 | 3,72% | 10,5900 | 11,8700 | 10,4200 | 950.742 | ,00 |
| 07/9/1999 | 11,0200 | 3,18% | 11,0700 | 11,0900 | 10,2500 | 739.273 | ,00 |
| 06/9/1999 | 10,6800 | 7,99% | 10,6800 | 10,6800 | 10,6400 | 683.277 | ,00 |
| 03/9/1999 | 9,8900 | 7,73% | 9,1800 | 9,8900 | 9,1800 | 1.294.455 | ,00 |
| 02/9/1999 | 9,1800 | -3,97% | 9,3100 | 9,4000 | 8,8000 | 744.793 | ,00 |
| 01/9/1999 | 9,5600 | -3,14% | 9,3300 | 9,7100 | 9,3200 | 671.968 | ,00 |
| 31/8/1999 | 9,8700 | 5,11% | 10,1400 | 10,1400 | 9,6300 | 918.727 | ,00 |
| 30/8/1999 | 9,3900 | 7,93% | 9,3900 | 9,3900 | 9,3900 | 164.832 | ,00 |
| 27/8/1999 | 8,7000 | 8,07% | 8,4800 | 8,7000 | 8,3100 | 568.884 | ,00 |
| 26/8/1999 | 8,0500 | 0,00% | 8,3900 | 8,3900 | 7,7900 | 1.574.329 | ,00 |
| 25/8/1999 | 8,0500 | 6,34% | 8,1600 | 8,1700 | 7,7500 | 1.567.250 | ,00 |
| 24/8/1999 | 7,5700 | 7,99% | 7,5700 | 7,5700 | 7,2800 | 2.183.566 | ,00 |
| 23/8/1999 | 7,0100 | 8,01% | 7,0000 | 7,0100 | 6,7800 | 1.023.488 | ,00 |
| 20/8/1999 | 6,4900 | 7,99% | 6,1300 | 6,4900 | 5,9600 | 1.317.790 | ,00 |
| 19/8/1999 | 6,0100 | 0,17% | 6,0800 | 6,1200 | 5,6400 | 357.836 | ,00 |
| 18/8/1999 | 6,0000 | 2,39% | 5,8600 | 6,0200 | 5,8400 | 382.160 | ,00 |
| 17/8/1999 | 5,8600 | -1,18% | 5,7900 | 5,9300 | 5,7700 | 267.577 | ,00 |
| 16/8/1999 | 5,9300 | 2,77% | 5,8900 | 5,9300 | 5,7100 | 511.627 | ,00 |
| 13/8/1999 | 5,7700 | 6,26% | 5,4000 | 5,7800 | 5,4000 | 460.009 | ,00 |
| 12/8/1999 | 5,4300 | -1,81% | 5,5400 | 5,5800 | 5,2800 | 211.428 | ,00 |
| 11/8/1999 | 5,5300 | -1,43% | 5,4300 | 5,5500 | 5,3900 | 297.061 | ,00 |
| 10/8/1999 | 5,6100 | -5,40% | 6,0500 | 6,1500 | 5,4600 | 679.890 | ,00 |
| 09/8/1999 | 5,9300 | 6,27% | 5,6900 | 6,0100 | 5,6200 | 923.484 | ,00 |
| 06/8/1999 | 5,5800 | 3,53% | 5,4300 | 5,6900 | 5,4300 | 681.105 | ,00 |
| 05/8/1999 | 5,3900 | 0,37% | 5,3900 | 5,5400 | 5,2500 | 413.871 | ,00 |
| 04/8/1999 | 5,3700 | 6,55% | 5,0400 | 5,3800 | 5,0400 | 700.939 | ,00 |
| 03/8/1999 | 5,0400 | 0,60% | 5,0200 | 5,0800 | 4,9700 | 145.417 | ,00 |
| 02/8/1999 | 5,0100 | -1,38% | 5,0800 | 5,1900 | 4,9200 | 237.236 | ,00 |
| 30/7/1999 | 5,0800 | -0,97% | 5,0800 | 5,2400 | 5,0200 | 243.478 | ,00 |
| 29/7/1999 | 5,1300 | 0,98% | 5,0800 | 5,3800 | 5,0100 | 522.439 | ,00 |
| 28/7/1999 | 5,0800 | 0,59% | 5,0800 | 5,1200 | 5,0100 | 213.975 | ,00 |
| 27/7/1999 | 5,0500 | -2,13% | 5,2400 | 5,2400 | 5,0200 | 234.495 | ,00 |
| 26/7/1999 | 5,1600 | 0,58% | 5,1600 | 5,2400 | 5,0800 | 244.279 | ,00 |
| 23/7/1999 | 5,1300 | 0,39% | 5,1200 | 5,1900 | 5,1200 | 282.307 | ,00 |
| 22/7/1999 | 5,1100 | 0,59% | 5,0800 | 5,1600 | 5,0200 | 215.043 | ,00 |
| 21/7/1999 | 5,0800 | -1,36% | 5,1200 | 5,1600 | 5,0400 | 151.736 | ,00 |
| 20/7/1999 | 5,1500 | -0,77% | 5,1800 | 5,2700 | 5,0000 | 293.006 | ,00 |
| 19/7/1999 | 5,1900 | -0,19% | 5,3100 | 5,3400 | 5,1600 | 153.410 | ,00 |
| 16/7/1999 | 5,2000 | 4,84% | 4,9600 | 5,2500 | 4,9300 | 357.606 | ,00 |
| 15/7/1999 | 4,9600 | -0,20% | 4,9700 | 5,0200 | 4,8900 | 241.615 | ,00 |
| 14/7/1999 | 4,9700 | -1,58% | 4,8900 | 5,0500 | 4,8900 | 284.134 | ,00 |
| 13/7/1999 | 5,0500 | -1,37% | 5,1600 | 5,1600 | 4,9500 | 91.168 | ,00 |
| 12/7/1999 | 5,1200 | -0,78% | 5,0100 | 5,2200 | 4,8800 | 283.945 | ,00 |
| 09/7/1999 | 5,1600 | -0,58% | 5,0300 | 5,2900 | 4,9200 | 309.373 | ,00 |
| 08/7/1999 | 5,1900 | -2,99% | 5,3500 | 5,3700 | 5,1000 | 263.998 | ,00 |
| 07/7/1999 | 5,3500 | -2,73% | 5,5500 | 5,5500 | 5,2400 | 305.414 | ,00 |
| 06/7/1999 | 5,5000 | 0,00% | 5,5500 | 5,6000 | 5,2700 | 350.031 | ,00 |
| 05/7/1999 | 5,5000 | 4,76% | 5,2500 | 5,5200 | 5,2500 | 473.559 | ,00 |
| 02/7/1999 | 5,2500 | -1,32% | 5,5400 | 5,5400 | 5,1700 | 395.596 | ,00 |
| 01/7/1999 | 5,3200 | 7,91% | 5,0100 | 5,3200 | 5,0100 | 830.445 | ,00 |
| 30/6/1999 | 4,9300 | -0,20% | 4,9300 | 4,9600 | 4,8900 | 199.092 | ,00 |
| 29/6/1999 | 4,9400 | -0,60% | 4,9300 | 5,0400 | 4,8900 | 273.590 | ,00 |
| 28/6/1999 | 4,9700 | 1,22% | 4,9600 | 5,0100 | 4,9300 | 148.384 | ,00 |
| 25/6/1999 | 4,9100 | 0,41% | 4,9600 | 4,9600 | 4,8500 | 240.511 | ,00 |
| 24/6/1999 | 4,8900 | -0,61% | 4,8900 | 4,9600 | 4,8100 | 225.054 | ,00 |
| 23/6/1999 | 4,9200 | -0,81% | 4,9600 | 5,0000 | 4,8200 | 412.692 | ,00 |
| 22/6/1999 | 4,9600 | -1,20% | 5,0100 | 5,0100 | 4,9300 | 328.789 | ,00 |
| 21/6/1999 | 5,0200 | -0,59% | 5,1900 | 5,1900 | 5,0200 | 238.606 | ,00 |
| 18/6/1999 | 5,0500 | -1,17% | 4,9400 | 5,1000 | 4,9400 | 248.162 | ,00 |
| 17/6/1999 | 5,1100 | 0,59% | 5,2400 | 5,3100 | 5,0800 | 281.317 | ,00 |
| 16/6/1999 | 5,0800 | -4,15% | 4,9200 | 5,3100 | 4,9200 | 284.364 | ,00 |
| 15/6/1999 | 5,3000 | 1,92% | 5,3800 | 5,3800 | 5,1300 | 618.483 | ,00 |
| 14/6/1999 | 5,2000 | 4,00% | 5,0100 | 5,3100 | 4,8500 | 704.671 | ,00 |
| 11/6/1999 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,7500 | 342.036 | ,00 |
| 10/6/1999 | 4,9000 | 0,00% | 4,9300 | 5,0300 | 4,9000 | 436.596 | ,00 |
| 09/6/1999 | 4,9000 | -4,30% | 5,0100 | 5,1600 | 4,9000 | 615.362 | ,00 |
| 08/6/1999 | 5,1200 | -2,48% | 5,2500 | 5,3100 | 5,0100 | 812.631 | ,00 |
| 07/6/1999 | 5,2500 | 0,00% | 5,2400 | 5,3100 | 5,1600 | 403.345 | ,00 |
| 04/6/1999 | 5,2500 | -2,42% | 5,6100 | 5,6100 | 5,1600 | 676.044 | ,00 |
| 03/6/1999 | 5,3800 | 1,89% | 5,3900 | 5,4700 | 5,3200 | 610.720 | ,00 |
| 02/6/1999 | 5,2800 | -2,22% | 5,6200 | 5,6600 | 5,2000 | 505.652 | ,00 |
| 01/6/1999 | 5,4000 | 8,00% | 5,2400 | 5,4000 | 5,1700 | 982.033 | ,00 |
| 28/5/1999 | 5,0000 | -3,10% | 4,8600 | 5,1600 | 4,8600 | 664.738 | ,00 |
| 27/5/1999 | 5,1600 | -1,53% | 5,3400 | 5,3600 | 5,0600 | 1.139.404 | ,00 |
| 26/5/1999 | 5,2400 | -4,03% | 5,3900 | 5,4700 | 5,1800 | 609.120 | ,00 |
| 25/5/1999 | 5,4600 | 3,41% | 5,3900 | 5,5400 | 5,1300 | 1.137.920 | ,00 |
| 24/5/1999 | 5,2800 | 3,13% | 5,3900 | 5,5300 | 5,0800 | 1.329.818 | ,00 |
| 21/5/1999 | 5,1200 | 0,00% | 5,4700 | 5,5900 | 5,0600 | 1.076.707 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4600 | 6,98 % | 0,0300 | 2.080.066 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΓΚΜΕΖΖ | 0,4570 | 3,63 % | 0,0160 | 210.553 |
| ACAG | 5,8500 | 2,99 % | 0,1700 | 91.007 |
| ΠΑΙΡ | 0,9300 | 2,88 % | 0,0260 | 27 |
| ΠΑΠ | 3,0600 | 2,34 % | 0,0700 | 3.436 |
| EIS | 2,0150 | 2,28 % | 0,0450 | 86.046 |
| ΕΛΧΑ | 3,8850 | 2,24 % | 0,0850 | 342.592 |
| ΠΡΟΝΤΕΑ | 6,0000 | 1,69 % | 0,1000 | 1.420 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4960 | -3,96 % | -0,1440 | 43.323.571 |
| ΑΛΦΑ | 3,4190 | -0,61 % | -0,0210 | 14.606.412 |
| MTLN | 41,3200 | -1,57 % | -0,6600 | 9.314.499 |
| ΠΕΙΡ | 7,0560 | -0,11 % | -0,0080 | 8.902.844 |
| ΔΕΗ | 18,1700 | 1,51 % | 0,2700 | 8.867.994 |
| ΟΤΕ | 16,9700 | -0,53 % | -0,0900 | 8.171.724 |
| ΕΤΕ | 13,1500 | -1,05 % | -0,1400 | 6.491.922 |
| ΜΠΕΛΑ | 27,2600 | -0,73 % | -0,2000 | 5.174.822 |
| ΜΟΗ | 29,7800 | -2,36 % | -0,7200 | 4.000.627 |
| ΟΠΑΠ | 18,4600 | -0,70 % | -0,1300 | 3.211.798 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4960 | -3,96 % | 12.280.319 | 43,32εκ. |
| ΑΛΦΑ | 3,4190 | -0,61 % | 4.283.786 | 14,61εκ. |
| ΙΝΛΟΤ | 1,0060 | -2,14 % | 2.468.674 | 2,49εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 6,98 % | 2.080.066 | 956,3χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,72 % | 1.934.153 | 134,7χιλ. |
| ΠΕΙΡ | 7,0560 | -0,11 % | 1.261.617 | 8,90εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9000 | 0,85 % | 513.219 | 975,4χιλ. |
| ΔΕΗ | 18,1700 | 1,51 % | 492.344 | 8,87εκ. |
| ΕΤΕ | 13,1500 | -1,05 % | 491.510 | 6,49εκ. |
| ΟΤΕ | 16,9700 | -0,53 % | 482.365 | 8,17εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,0500 | 1,64 % | 209.006 | 1,48 % |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 6,98 % | 2.080.066 | 0,67 % |
| EIS | 2,0150 | 2,28 % | 86.046 | 0,56 % |
| ΠΡΟΦ | 7,9900 | -0,62 % | 85.826 | 0,35 % |
| ΕΥΡΩΒ | 3,4960 | -3,96 % | 12.280.319 | 0,34 % |
| ΕΚΤΕΡ | 3,6000 | -2,70 % | 79.206 | 0,29 % |
| ACAG | 5,8500 | 2,99 % | 91.007 | 0,25 % |
| ΓΚΜΕΖΖ | 0,4570 | 3,63 % | 210.553 | 0,24 % |
| ΚΟΥΑΛ | 1,1880 | -0,50 % | 58.014 | 0,21 % |
| ΙΝΤΚΑ | 3,4700 | -0,43 % | 172.991 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3600 | -5,76 % | 3.809 | 13,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4600 | 6,98 % | 2.080.066 | 9,65 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.348 | 6,99 % |
| ΓΚΜΕΖΖ | 0,4570 | 3,63 % | 210.553 | 6,35 % |
| ΑΤΕΚ | 1,3100 | -0,76 % | 3.522 | 6,06 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.446 | 6,06 % |
| ΜΙΝ | 0,7480 | 1,36 % | 1.754 | 5,69 % |
| ΕΛΧΑ | 3,8850 | 2,24 % | 342.592 | 5,39 % |
| ΠΡΔ | 0,4860 | -2,41 % | 6.900 | 4,82 % |
| ΝΑΚΑΣ | 3,7200 | -1,59 % | 276 | 4,76 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|