| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)
2,4500 €
-0,0100 (-0,41%)
- Άνοιγμα 2,4400
- Υψηλό 2,4500
- Χαμηλό 2,4000
- Όγκος 4.010
- Τζίρος 9.771 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 4,3800 | 2,82% | 4,4000 | 4,6000 | 4,0400 | 64.965 | ,00 |
| 19/4/2000 | 4,2600 | 9,79% | 4,0000 | 4,2600 | 3,7800 | 86.475 | ,00 |
| 18/4/2000 | 3,8800 | -9,77% | 4,6400 | 4,6800 | 3,8800 | 118.485 | ,00 |
| 17/4/2000 | 4,3000 | -10,04% | 4,3000 | 4,3200 | 4,3000 | 63.945 | ,00 |
| 14/4/2000 | 4,7800 | -9,47% | 5,0000 | 5,0800 | 4,7600 | 85.365 | ,00 |
| 13/4/2000 | 5,2800 | -3,30% | 5,4600 | 5,6000 | 5,1800 | 55.212 | ,00 |
| 12/4/2000 | 5,4600 | 5,00% | 5,1400 | 5,5200 | 5,1400 | 47.060 | ,00 |
| 11/4/2000 | 5,2000 | -2,99% | 5,3600 | 5,3600 | 5,1000 | 47.790 | ,00 |
| 10/4/2000 | 5,3600 | 0,00% | 5,6400 | 5,6800 | 4,9800 | 51.375 | ,00 |
| 07/4/2000 | 5,3600 | 8,50% | 4,9400 | 5,4200 | 4,9400 | 74.160 | ,00 |
| 06/4/2000 | 4,9400 | 1,23% | 5,0400 | 5,0400 | 4,7400 | 13.245 | ,00 |
| 05/4/2000 | 4,8800 | -0,41% | 4,9400 | 5,2800 | 4,7400 | 54.915 | ,00 |
| 04/4/2000 | 4,9000 | -0,81% | 4,9000 | 4,9400 | 4,6800 | 30.120 | ,00 |
| 03/4/2000 | 4,9400 | -2,37% | 5,1600 | 5,1600 | 4,9000 | 40.935 | ,00 |
| 31/3/2000 | 5,0600 | -1,94% | 4,9600 | 5,2800 | 4,9000 | 25.815 | ,00 |
| 30/3/2000 | 5,1600 | 0,78% | 5,5600 | 5,6400 | 5,0800 | 77.580 | ,00 |
| 29/3/2000 | 5,1200 | 9,87% | 4,7800 | 5,1200 | 4,7000 | 84.558 | ,00 |
| 28/3/2000 | 4,6600 | -7,54% | 4,7000 | 4,9000 | 4,5400 | 61.770 | ,00 |
| 27/3/2000 | 5,0400 | -7,69% | 5,4600 | 5,6600 | 5,0200 | 36.915 | ,00 |
| 24/3/2000 | 5,4600 | 4,20% | 5,2400 | 5,5800 | 5,1800 | 67.860 | ,00 |
| 23/3/2000 | 5,2400 | -5,76% | 5,5600 | 5,5800 | 5,2200 | 43.965 | ,00 |
| 22/3/2000 | 5,5600 | -6,08% | 6,0400 | 6,0400 | 5,4600 | 81.000 | ,00 |
| 21/3/2000 | 5,9200 | -6,03% | 6,5600 | 6,5600 | 5,7600 | 45.030 | ,00 |
| 20/3/2000 | 6,3000 | 10,14% | 6,2800 | 6,3000 | 6,0800 | 141.255 | ,00 |
| 17/3/2000 | 5,7200 | 10,00% | 5,6600 | 5,7200 | 5,5800 | 114.720 | ,00 |
| 16/3/2000 | 5,2000 | 9,70% | 5,0600 | 5,2000 | 4,9400 | 78.345 | ,00 |
| 15/3/2000 | 4,7400 | -7,42% | 4,8000 | 5,6400 | 4,6200 | 115.770 | ,00 |
| 14/3/2000 | 5,1200 | -10,18% | 5,8600 | 5,9000 | 5,1200 | 85.275 | ,00 |
| 10/3/2000 | 5,7000 | -4,04% | 5,8600 | 6,0600 | 5,5000 | 75.105 | ,00 |
| 09/3/2000 | 5,9400 | -3,26% | 6,5200 | 6,5200 | 5,6600 | 84.390 | ,00 |
| 08/3/2000 | 6,1400 | -9,97% | 6,8200 | 6,8200 | 6,1400 | 96.300 | ,00 |
| 07/3/2000 | 6,8200 | -10,03% | 7,1000 | 7,3400 | 6,8200 | 90.915 | ,00 |
| 06/3/2000 | 7,5800 | -2,32% | 7,8400 | 8,1000 | 7,4800 | 47.595 | ,00 |
| 03/3/2000 | 7,7600 | 4,02% | 7,8000 | 7,9800 | 7,5400 | 107.475 | ,00 |
| 02/3/2000 | 7,4600 | 8,75% | 7,0400 | 7,5600 | 7,0400 | 93.915 | ,00 |
| 01/3/2000 | 6,8600 | -2,00% | 7,0000 | 7,2200 | 6,7600 | 84.615 | ,00 |
| 29/2/2000 | 7,0000 | -7,65% | 7,7200 | 8,2600 | 6,9400 | 121.815 | ,00 |
| 28/2/2000 | 7,5800 | -9,98% | 8,2200 | 8,4200 | 7,5800 | 96.450 | ,00 |
| 25/2/2000 | 8,4200 | -0,24% | 8,7400 | 8,7400 | 8,3200 | 67.515 | ,00 |
| 24/2/2000 | 8,4400 | 0,24% | 8,2000 | 8,6400 | 8,2000 | 63.150 | ,00 |
| 23/2/2000 | 8,4200 | -6,24% | 8,9800 | 9,1000 | 8,3200 | 52.425 | ,00 |
| 22/2/2000 | 8,9800 | -5,67% | 9,3000 | 9,4400 | 8,8000 | 68.250 | ,00 |
| 21/2/2000 | 9,5200 | -3,25% | 9,8400 | 9,8400 | 9,3200 | 52.725 | ,00 |
| 18/2/2000 | 9,8400 | 3,14% | 9,7800 | 10,0800 | 9,5400 | 76.230 | ,00 |
| 17/2/2000 | 9,5400 | -2,85% | 9,8200 | 9,8200 | 9,4600 | 60.135 | ,00 |
| 16/2/2000 | 9,8200 | -3,54% | 10,1800 | 10,2800 | 9,7400 | 70.785 | ,00 |
| 15/2/2000 | 10,1800 | -1,74% | 10,3600 | 10,8000 | 9,9800 | 88.137 | ,00 |
| 14/2/2000 | 10,3600 | -7,99% | 11,0600 | 11,3400 | 10,2200 | 59.310 | ,00 |
| 11/2/2000 | 11,2600 | -1,57% | 11,1200 | 11,8400 | 11,1200 | 101.520 | ,00 |
| 10/2/2000 | 11,4400 | -1,21% | 11,8400 | 11,8400 | 11,2600 | 105.375 | ,00 |
| 09/2/2000 | 11,5800 | -2,36% | 12,3000 | 12,9000 | 11,3400 | 401.940 | ,00 |
| 08/2/2000 | 11,8600 | 2,07% | 11,7400 | 11,9800 | 11,0000 | 210.959 | ,00 |
| 07/2/2000 | 11,6200 | -2,35% | 12,2000 | 12,3200 | 11,4400 | 165.425 | ,00 |
| 04/2/2000 | 11,9000 | 4,39% | 11,5200 | 12,1800 | 11,3800 | 384.855 | ,00 |
| 03/2/2000 | 11,4000 | 4,20% | 11,4400 | 11,5200 | 10,9800 | 203.205 | ,00 |
| 02/2/2000 | 10,9400 | 3,99% | 10,6400 | 11,2400 | 10,3400 | 184.800 | ,00 |
| 01/2/2000 | 10,5200 | -3,31% | 10,8800 | 11,4400 | 10,2800 | 208.170 | ,00 |
| 31/1/2000 | 10,8800 | 6,88% | 10,4000 | 10,9800 | 9,9800 | 350.355 | ,00 |
| 28/1/2000 | 10,1800 | 8,07% | 9,6800 | 10,1800 | 9,5800 | 202.620 | ,00 |
| 27/1/2000 | 9,4200 | -0,42% | 9,4600 | 9,6000 | 8,8200 | 100.020 | ,00 |
| 26/1/2000 | 9,4600 | -2,87% | 10,0400 | 10,3400 | 9,0200 | 124.515 | ,00 |
| 25/1/2000 | 9,7400 | -4,51% | 10,2000 | 10,3400 | 9,5800 | 109.755 | ,00 |
| 24/1/2000 | 10,2000 | 3,03% | 10,2800 | 10,7000 | 10,0200 | 229.815 | ,00 |
| 21/1/2000 | 9,9000 | 0,00% | 9,9000 | 10,1400 | 9,7800 | 70.950 | ,00 |
| 20/1/2000 | 9,9000 | 5,32% | 9,5400 | 9,9600 | 9,4000 | 159.915 | ,00 |
| 19/1/2000 | 9,4000 | -5,05% | 9,7800 | 9,7800 | 9,1200 | 118.485 | ,00 |
| 18/1/2000 | 9,9000 | -7,30% | 10,6800 | 10,6800 | 9,8400 | 160.808 | ,00 |
| 17/1/2000 | 10,6800 | 4,30% | 11,0600 | 11,0600 | 10,4600 | 282.114 | ,00 |
| 14/1/2000 | 10,2400 | 8,02% | 9,8400 | 10,2400 | 9,6800 | 179.096 | ,00 |
| 13/1/2000 | 9,4800 | 7,48% | 9,0000 | 9,5200 | 9,0000 | 175.785 | ,00 |
| 12/1/2000 | 8,8200 | 5,50% | 8,1200 | 9,0200 | 7,8600 | 183.810 | ,00 |
| 11/1/2000 | 8,3600 | -7,52% | 9,3000 | 9,3800 | 8,3200 | 161.499 | ,00 |
| 10/1/2000 | 9,0400 | -3,21% | 9,8000 | 9,9800 | 8,8400 | 197.805 | ,00 |
| 07/1/2000 | 9,3400 | 4,24% | 9,6600 | 9,6800 | 9,1000 | 74.340 | ,00 |
| 05/1/2000 | 8,9600 | -7,44% | 8,9200 | 9,1600 | 8,9200 | 70.260 | ,00 |
| 04/1/2000 | 9,6800 | -7,98% | 10,5200 | 10,5200 | 9,6800 | 90.783 | ,00 |
| 03/1/2000 | 10,5200 | 6,26% | 10,3600 | 10,6800 | 10,3600 | 115.365 | ,00 |
| 30/12/1999 | 9,9000 | 4,21% | 9,5400 | 10,0800 | 9,4000 | 120.405 | ,00 |
| 29/12/1999 | 9,5000 | 4,17% | 9,4000 | 9,7800 | 8,6200 | 115.755 | ,00 |
| 28/12/1999 | 9,1200 | 7,80% | 8,6000 | 9,1400 | 8,6000 | 111.885 | ,00 |
| 27/12/1999 | 8,4600 | 7,91% | 7,2200 | 8,4600 | 7,2000 | 124.923 | ,00 |
| 24/12/1999 | 7,8400 | -7,98% | 7,8400 | 7,8400 | 7,8400 | 20.181 | ,00 |
| 23/12/1999 | 8,5200 | -7,79% | 8,5200 | 9,2400 | 8,5200 | 29.040 | ,00 |
| 22/12/1999 | 9,2400 | -7,97% | 10,0400 | 10,2000 | 9,2400 | 32.400 | ,00 |
| 21/12/1999 | 10,0400 | -7,72% | 10,1000 | 10,6400 | 10,0200 | 80.340 | ,00 |
| 20/12/1999 | 10,8800 | -7,01% | 12,0200 | 12,0200 | 10,7800 | 88.305 | ,00 |
| 17/12/1999 | 11,7000 | 3,17% | 11,2800 | 12,0400 | 10,4400 | 128.490 | ,00 |
| 16/12/1999 | 11,3400 | -7,95% | 12,4800 | 12,6800 | 11,3400 | 264.060 | ,00 |
| 15/12/1999 | 12,3200 | 8,07% | 12,3200 | 12,3200 | 11,9400 | 417.390 | ,00 |
| 14/12/1999 | 11,4000 | 7,95% | 11,1600 | 11,4000 | 10,9600 | 63.210 | ,00 |
| 13/12/1999 | 10,5600 | 7,98% | 10,3600 | 10,5600 | 10,0800 | 38.850 | ,00 |
| 10/12/1999 | 9,7800 | 0,62% | 9,2200 | 9,8800 | 9,2200 | 30.120 | ,00 |
| 09/12/1999 | 9,7200 | -6,00% | 9,8400 | 10,1800 | 9,6000 | 28.710 | ,00 |
| 08/12/1999 | 10,3400 | -4,79% | 10,9600 | 10,9600 | 10,0000 | 44.475 | ,00 |
| 07/12/1999 | 10,8600 | -2,86% | 11,1800 | 11,5200 | 10,6000 | 48.645 | ,00 |
| 06/12/1999 | 11,1800 | -1,76% | 11,5200 | 11,7200 | 10,9800 | 67.530 | ,00 |
| 03/12/1999 | 11,3800 | -3,23% | 11,7600 | 11,9000 | 11,3800 | 37.833 | ,00 |
| 02/12/1999 | 11,7600 | -0,68% | 11,8400 | 11,9000 | 11,5600 | 38.895 | ,00 |
| 01/12/1999 | 11,8400 | -2,15% | 12,4600 | 12,4800 | 11,4200 | 84.213 | ,00 |
| 30/11/1999 | 12,1000 | 0,17% | 12,1400 | 12,3000 | 11,9400 | 40.110 | ,00 |
| 29/11/1999 | 12,0800 | 0,83% | 11,9800 | 12,2800 | 11,8800 | 29.175 | ,00 |
| 26/11/1999 | 11,9800 | -0,83% | 12,0800 | 12,2000 | 11,7800 | 20.925 | ,00 |
| 25/11/1999 | 12,0800 | -0,49% | 11,8600 | 12,4200 | 11,8600 | 25.275 | ,00 |
| 24/11/1999 | 12,1400 | -4,56% | 11,7400 | 12,5200 | 11,7000 | 21.282 | ,00 |
| 23/11/1999 | 12,7200 | 0,00% | 12,7200 | 12,8200 | 12,6200 | 23.775 | ,00 |
| 22/11/1999 | 12,7200 | 0,00% | 13,1000 | 13,1000 | 12,5200 | 42.255 | ,00 |
| 19/11/1999 | 12,7200 | 3,08% | 12,3400 | 12,9000 | 12,3400 | 35.625 | ,00 |
| 18/11/1999 | 12,3400 | -2,99% | 12,6200 | 12,7200 | 12,3400 | 31.995 | ,00 |
| 17/11/1999 | 12,7200 | -6,47% | 13,6800 | 13,6800 | 12,7200 | 37.140 | ,00 |
| 16/11/1999 | 13,6000 | -1,31% | 13,8800 | 13,9200 | 13,1200 | 22.095 | ,00 |
| 15/11/1999 | 13,7800 | 0,88% | 13,9800 | 14,2000 | 13,3200 | 34.230 | ,00 |
| 12/11/1999 | 13,6600 | -1,73% | 13,9000 | 13,9000 | 13,2200 | 27.390 | ,00 |
| 11/11/1999 | 13,9000 | 6,27% | 12,1400 | 14,1400 | 12,1400 | 93.510 | ,00 |
| 10/11/1999 | 13,0800 | -0,30% | 13,0800 | 13,2000 | 12,7200 | 36.765 | ,00 |
| 09/11/1999 | 13,1200 | -0,91% | 13,5600 | 13,6400 | 13,0600 | 34.815 | ,00 |
| 08/11/1999 | 13,2400 | 4,58% | 13,2800 | 13,2800 | 12,8000 | 46.485 | ,00 |
| 05/11/1999 | 12,6600 | 3,77% | 12,0800 | 12,6600 | 12,0400 | 52.500 | ,00 |
| 04/11/1999 | 12,2000 | -0,33% | 11,7800 | 12,3200 | 11,7800 | 27.015 | ,00 |
| 03/11/1999 | 12,2400 | -0,65% | 11,9400 | 12,3600 | 11,7400 | 23.310 | ,00 |
| 02/11/1999 | 12,3200 | -0,81% | 12,6600 | 12,6600 | 11,9800 | 26.505 | ,00 |
| 01/11/1999 | 12,4200 | 6,70% | 12,4600 | 12,4600 | 11,7600 | 51.795 | ,00 |
| 29/10/1999 | 11,6400 | 0,00% | 12,2600 | 12,3000 | 10,9600 | 48.915 | ,00 |
| 27/10/1999 | 11,6400 | -8,06% | 11,7400 | 13,2400 | 11,6400 | 39.150 | ,00 |
| 26/10/1999 | 12,6600 | -1,71% | 12,5200 | 12,7000 | 11,9400 | 52.035 | ,00 |
| 25/10/1999 | 12,8800 | -5,15% | 13,1000 | 13,7000 | 12,5000 | 28.515 | ,00 |
| 22/10/1999 | 13,5800 | -0,88% | 14,4800 | 14,6200 | 13,1600 | 77.220 | ,00 |
| 21/10/1999 | 13,7000 | 8,04% | 13,7000 | 13,7000 | 13,7000 | 29.085 | ,00 |
| 20/10/1999 | 12,6800 | 8,01% | 12,6600 | 12,6800 | 12,6600 | 50.460 | ,00 |
| 19/10/1999 | 11,7400 | -7,27% | 13,1000 | 13,5000 | 11,6600 | 89.025 | ,00 |
| 18/10/1999 | 12,6600 | -7,99% | 12,6600 | 12,9200 | 12,6600 | 64.500 | ,00 |
| 15/10/1999 | 13,7600 | -4,04% | 14,8400 | 15,0600 | 13,4200 | 144.369 | ,00 |
| 14/10/1999 | 14,3400 | -7,36% | 14,6400 | 14,9800 | 14,2400 | 107.802 | ,00 |
| 13/10/1999 | 15,4800 | -7,08% | 16,8600 | 16,8600 | 15,4200 | 71.318 | ,00 |
| 12/10/1999 | 16,6600 | 4,13% | 16,4200 | 16,7600 | 15,5200 | 173.258 | ,00 |
| 11/10/1999 | 16,0000 | 3,09% | 14,8200 | 16,1600 | 14,6400 | 188.509 | ,00 |
| 08/10/1999 | 15,5200 | -2,63% | 15,8800 | 15,8800 | 14,7200 | 146.786 | ,00 |
| 07/10/1999 | 15,9400 | -3,28% | 16,3400 | 16,4600 | 15,3800 | 126.317 | ,00 |
| 06/10/1999 | 16,4800 | 3,78% | 16,6000 | 17,1400 | 16,2000 | 300.180 | ,00 |
| 05/10/1999 | 15,8800 | 0,13% | 15,9400 | 16,1600 | 15,7400 | 137.700 | ,00 |
| 04/10/1999 | 15,8600 | 0,89% | 14,8800 | 16,3000 | 14,7800 | 106.533 | ,00 |
| 01/10/1999 | 15,7200 | -1,01% | 17,0000 | 17,0000 | 15,3000 | 306.486 | ,00 |
| 30/9/1999 | 15,8800 | 8,03% | 13,7000 | 15,8800 | 13,7000 | 259.646 | ,00 |
| 29/9/1999 | 14,7000 | -4,79% | 15,4400 | 15,5800 | 14,3600 | 130.730 | ,00 |
| 28/9/1999 | 15,4400 | -7,21% | 15,3200 | 16,2000 | 15,3200 | 587.529 | ,00 |
| 27/9/1999 | 16,6400 | -8,07% | 16,6400 | 17,1800 | 16,6400 | 80.403 | ,00 |
| 24/9/1999 | 18,1000 | -7,93% | 18,1200 | 19,5200 | 18,1000 | 279.570 | ,00 |
| 23/9/1999 | 19,6600 | 3,69% | 18,9400 | 20,0800 | 17,4800 | 469.854 | ,00 |
| 22/9/1999 | 18,9600 | 2,82% | 19,5200 | 19,9000 | 18,9400 | 613.014 | ,00 |
| 21/9/1999 | 18,4400 | 4,65% | 17,6200 | 18,8400 | 16,2200 | 683.103 | ,00 |
| 20/9/1999 | 17,6200 | 5,64% | 18,0200 | 18,0200 | 16,0200 | 906.990 | ,00 |
| 17/9/1999 | 16,6800 | 7,89% | 16,6800 | 16,6800 | 16,6800 | 289.745 | ,00 |
| 16/9/1999 | 15,4600 | 8,11% | 15,4600 | 15,4600 | 15,4600 | 133.308 | ,00 |
| 15/9/1999 | 14,3000 | 7,84% | 14,3000 | 14,3000 | 13,8200 | 362.333 | ,00 |
| 14/9/1999 | 13,2600 | 7,98% | 13,2600 | 13,2600 | 13,0000 | 435.060 | ,00 |
| 13/9/1999 | 12,2800 | 8,10% | 12,2600 | 12,2800 | 12,2600 | 89.087 | ,00 |
| 10/9/1999 | 11,3600 | 7,17% | 9,7600 | 11,4600 | 9,7600 | 288.677 | ,00 |
| 07/9/1999 | 10,6000 | 0,38% | 10,6000 | 10,6600 | 10,3400 | 202.611 | ,00 |
| 06/9/1999 | 10,5600 | 1,34% | 10,7400 | 10,7400 | 10,2000 | 170.720 | ,00 |
| 03/9/1999 | 10,4200 | -3,34% | 10,4800 | 10,7800 | 10,0800 | 137.418 | ,00 |
| 02/9/1999 | 10,7800 | 1,70% | 11,1400 | 11,3400 | 10,7200 | 239.621 | ,00 |
| 01/9/1999 | 10,6000 | 7,94% | 10,0600 | 10,6000 | 9,9400 | 325.746 | ,00 |
| 31/8/1999 | 9,8200 | 2,08% | 9,7200 | 9,8200 | 9,4600 | 288.818 | ,00 |
| 30/8/1999 | 9,6200 | -1,23% | 10,0200 | 10,0600 | 9,4800 | 214.478 | ,00 |
| 27/8/1999 | 9,7400 | 2,74% | 10,0400 | 10,0400 | 9,6200 | 125.975 | ,00 |
| 26/8/1999 | 9,4800 | 4,18% | 9,4600 | 9,7600 | 9,3200 | 244.335 | ,00 |
| 25/8/1999 | 9,1000 | -6,76% | 8,9800 | 9,7600 | 8,9800 | 108.870 | ,00 |
| 24/8/1999 | 9,7600 | -3,94% | 10,2000 | 10,3200 | 9,4000 | 199.247 | ,00 |
| 23/8/1999 | 10,1600 | 4,31% | 10,2000 | 10,3800 | 9,8800 | 220.824 | ,00 |
| 20/8/1999 | 9,7400 | 7,98% | 9,0200 | 9,7400 | 9,0200 | 319.299 | ,00 |
| 19/8/1999 | 9,0200 | -2,38% | 9,2400 | 9,3800 | 8,9800 | 157.584 | ,00 |
| 18/8/1999 | 9,2400 | 5,24% | 8,8200 | 9,4600 | 8,8200 | 236.378 | ,00 |
| 17/8/1999 | 8,7800 | -0,45% | 8,7400 | 8,7800 | 8,5000 | 72.003 | ,00 |
| 16/8/1999 | 8,8200 | 0,68% | 9,0200 | 9,0200 | 8,6800 | 141.084 | ,00 |
| 13/8/1999 | 8,7600 | 0,46% | 8,5200 | 8,9600 | 8,5200 | 110.402 | ,00 |
| 12/8/1999 | 8,7200 | 1,16% | 8,7400 | 8,7800 | 8,6000 | 57.355 | ,00 |
| 11/8/1999 | 8,6200 | 0,94% | 8,3800 | 8,7400 | 8,3800 | 103.733 | ,00 |
| 10/8/1999 | 8,5400 | -4,04% | 8,9600 | 9,1600 | 8,4800 | 159.680 | ,00 |
| 09/8/1999 | 8,9000 | -0,22% | 8,9200 | 9,1600 | 8,7600 | 173.561 | ,00 |
| 06/8/1999 | 8,9200 | 1,36% | 8,4600 | 9,0600 | 8,4600 | 234.584 | ,00 |
| 05/8/1999 | 8,8000 | -0,68% | 8,9400 | 9,0800 | 8,6000 | 157.464 | ,00 |
| 04/8/1999 | 8,8600 | 5,73% | 8,3800 | 9,0000 | 8,3800 | 411.630 | ,00 |
| 03/8/1999 | 8,3800 | -0,48% | 8,4400 | 8,5000 | 8,1000 | 269.921 | ,00 |
| 02/8/1999 | 8,4200 | -2,32% | 8,6200 | 8,6600 | 8,3000 | 193.122 | ,00 |
| 30/7/1999 | 8,6200 | -1,15% | 8,4600 | 8,7200 | 8,3000 | 280.638 | ,00 |
| 29/7/1999 | 8,7200 | 4,06% | 8,5800 | 8,9600 | 8,0200 | 408.669 | ,00 |
| 28/7/1999 | 8,3800 | 7,71% | 7,9400 | 8,4000 | 7,8600 | 370.531 | ,00 |
| 27/7/1999 | 7,7800 | 1,83% | 7,6400 | 7,8000 | 7,5400 | 198.945 | ,00 |
| 26/7/1999 | 7,6400 | 4,37% | 7,4000 | 7,7000 | 7,4000 | 274.152 | ,00 |
| 23/7/1999 | 7,3200 | -5,18% | 7,7200 | 7,7200 | 7,3200 | 172.271 | ,00 |
| 22/7/1999 | 7,7200 | 2,93% | 7,5000 | 7,8600 | 7,4400 | 319.581 | ,00 |
| 21/7/1999 | 7,5000 | 1,08% | 7,2800 | 7,5200 | 6,8600 | 303.927 | ,00 |
| 20/7/1999 | 7,4200 | 6,61% | 7,4600 | 7,5000 | 7,2000 | 460.325 | ,00 |
| 19/7/1999 | 6,9600 | 7,08% | 6,9600 | 6,9600 | 6,5600 | 250.882 | ,00 |
| 16/7/1999 | 6,5000 | 2,20% | 6,3600 | 6,5600 | 6,2800 | 201.222 | ,00 |
| 15/7/1999 | 6,3600 | -0,31% | 6,5200 | 6,5400 | 6,2400 | 288.012 | ,00 |
| 14/7/1999 | 6,3800 | 2,24% | 6,2800 | 6,5600 | 6,2400 | 347.465 | ,00 |
| 13/7/1999 | 6,2400 | 3,31% | 6,1200 | 6,2600 | 6,1200 | 153.092 | ,00 |
| 12/7/1999 | 6,0400 | -0,33% | 6,0800 | 6,2800 | 6,0400 | 100.650 | ,00 |
| 09/7/1999 | 6,0600 | -2,26% | 6,2200 | 6,3200 | 5,9800 | 104.499 | ,00 |
| 08/7/1999 | 6,2000 | 1,64% | 6,1000 | 6,4000 | 6,1000 | 208.494 | ,00 |
| 07/7/1999 | 6,1000 | 4,10% | 5,8600 | 6,1200 | 5,8200 | 185.568 | ,00 |
| 06/7/1999 | 5,8600 | -2,01% | 6,0400 | 6,0600 | 5,8000 | 99.099 | ,00 |
| 05/7/1999 | 5,9800 | 2,75% | 6,0400 | 6,0400 | 5,7800 | 90.274 | ,00 |
| 02/7/1999 | 5,8200 | -0,34% | 5,8400 | 6,0200 | 5,7600 | 97.851 | ,00 |
| 01/7/1999 | 5,8400 | -2,34% | 5,9800 | 6,0800 | 5,8400 | 95.876 | ,00 |
| 30/6/1999 | 5,9800 | -4,17% | 6,1200 | 6,2600 | 5,9800 | 119.750 | ,00 |
| 29/6/1999 | 6,2400 | -3,70% | 6,7800 | 6,7800 | 6,1400 | 474.104 | ,00 |
| 28/6/1999 | 6,4800 | 8,00% | 5,9800 | 6,4800 | 5,7600 | 689.268 | ,00 |
| 25/6/1999 | 6,0000 | 0,67% | 6,0200 | 6,0400 | 5,7000 | 336.545 | ,00 |
| 24/6/1999 | 5,9600 | 7,97% | 5,6600 | 5,9600 | 5,5400 | 357.558 | ,00 |
| 23/6/1999 | 5,5200 | 1,10% | 5,5400 | 5,6000 | 5,2400 | 71.117 | ,00 |
| 22/6/1999 | 5,4600 | 0,74% | 5,6000 | 5,6000 | 5,4600 | 114.915 | ,00 |
| 21/6/1999 | 5,4200 | 4,63% | 5,3000 | 5,4600 | 5,3000 | 75.851 | ,00 |
| 18/6/1999 | 5,1800 | -1,15% | 5,2200 | 5,3200 | 5,1800 | 34.833 | ,00 |
| 17/6/1999 | 5,2400 | -2,60% | 5,4600 | 5,5400 | 5,2400 | 35.961 | ,00 |
| 16/6/1999 | 5,3800 | -3,93% | 5,6800 | 5,6800 | 5,2800 | 69.686 | ,00 |
| 15/6/1999 | 5,6000 | 3,32% | 5,6800 | 5,7600 | 5,5400 | 88.442 | ,00 |
| 14/6/1999 | 5,4200 | 7,97% | 4,8200 | 5,4200 | 4,8200 | 75.227 | ,00 |
| 11/6/1999 | 5,0200 | -1,18% | 4,9800 | 5,2200 | 4,9600 | 45.530 | ,00 |
| 10/6/1999 | 5,0800 | 0,40% | 5,2400 | 5,2400 | 4,9800 | 38.358 | ,00 |
| 09/6/1999 | 5,0600 | -3,07% | 5,0400 | 5,3400 | 5,0400 | 70.250 | ,00 |
| 08/6/1999 | 5,2200 | -1,88% | 5,2200 | 5,3800 | 5,1200 | 53.468 | ,00 |
| 07/6/1999 | 5,3200 | -2,21% | 5,4000 | 5,5200 | 5,1400 | 46.397 | ,00 |
| 04/6/1999 | 5,4400 | -2,86% | 5,8200 | 5,8200 | 5,4000 | 96.298 | ,00 |
| 03/6/1999 | 5,6000 | 4,87% | 5,4400 | 5,6800 | 5,4000 | 143.945 | ,00 |
| 02/6/1999 | 5,3400 | -0,37% | 5,6400 | 5,6800 | 4,9800 | 104.478 | ,00 |
| 01/6/1999 | 5,3600 | 8,06% | 5,3600 | 5,3600 | 5,2200 | 47.384 | ,00 |
| 28/5/1999 | 4,9600 | -5,34% | 4,8200 | 5,1000 | 4,8200 | 74.441 | ,00 |
| 27/5/1999 | 5,2400 | -3,32% | 5,5000 | 5,6400 | 5,2400 | 80.121 | ,00 |
| 26/5/1999 | 5,4200 | 0,74% | 5,2800 | 5,5400 | 5,2400 | 75.911 | ,00 |
| 25/5/1999 | 5,3800 | -3,93% | 5,6000 | 5,6000 | 5,2600 | 130.871 | ,00 |
| 24/5/1999 | 5,6000 | -3,45% | 5,8000 | 6,0800 | 5,4000 | 159.135 | ,00 |
| 21/5/1999 | 5,8000 | -5,23% | 6,5200 | 6,5600 | 5,6200 | 298.488 | ,00 |
| 20/5/1999 | 6,1200 | 8,13% | 6,1200 | 6,1200 | 5,9200 | 477.530 | ,00 |
| 19/5/1999 | 5,6600 | 8,02% | 5,6600 | 5,6600 | 5,4600 | 354.092 | ,00 |
| 18/5/1999 | 5,2400 | 7,38% | 4,8800 | 5,2400 | 4,8800 | 134.819 | ,00 |
| 17/5/1999 | 4,8800 | -7,92% | 5,5200 | 5,5200 | 4,8800 | 96.823 | ,00 |
| 14/5/1999 | 5,3000 | 3,52% | 5,2200 | 5,3800 | 5,1800 | 92.996 | ,00 |
| 13/5/1999 | 5,1200 | -5,19% | 5,4000 | 5,4600 | 5,1200 | 121.361 | ,00 |
| 12/5/1999 | 5,4000 | -4,93% | 5,7800 | 5,8000 | 5,4000 | 162.641 | ,00 |
| 11/5/1999 | 5,6800 | 2,53% | 5,9200 | 5,9200 | 5,5400 | 193.263 | ,00 |
| 10/5/1999 | 5,5400 | -2,12% | 5,6600 | 5,6800 | 5,3400 | 160.547 | ,00 |
| 07/5/1999 | 5,6600 | 0,00% | 6,1200 | 6,1200 | 5,3800 | 359.431 | ,00 |
| 06/5/1999 | 5,6600 | 8,02% | 5,6600 | 5,6600 | 5,6600 | 347.726 | ,00 |
| 05/5/1999 | 5,2400 | 7,82% | 5,0600 | 5,2400 | 4,9600 | 215.103 | ,00 |
| 04/5/1999 | 4,8600 | 2,53% | 4,8000 | 4,9400 | 4,6400 | 152.910 | ,00 |
| 03/5/1999 | 4,7400 | 4,41% | 4,6400 | 4,7600 | 4,6200 | 115.620 | ,00 |
| 30/4/1999 | 4,5400 | 3,65% | 4,5000 | 4,6400 | 4,5000 | 56.087 | ,00 |
| 29/4/1999 | 4,3800 | 0,00% | 4,3800 | 4,4800 | 4,3200 | 76.474 | ,00 |
| 28/4/1999 | 4,3800 | 5,29% | 4,2600 | 4,4200 | 4,1800 | 141.851 | ,00 |
| 27/4/1999 | 4,1600 | 7,77% | 3,9400 | 4,1600 | 3,9000 | 42.447 | ,00 |
| 26/4/1999 | 3,8600 | -4,93% | 4,0800 | 4,0800 | 3,8200 | 47.968 | ,00 |
| 23/4/1999 | 4,0600 | -0,49% | 4,2200 | 4,2200 | 3,9800 | 41.541 | ,00 |
| 22/4/1999 | 4,0800 | -1,92% | 4,1600 | 4,1600 | 4,0000 | 39.386 | ,00 |
| 21/4/1999 | 4,1600 | -0,95% | 4,3600 | 4,3600 | 4,1400 | 38.721 | ,00 |
| 20/4/1999 | 4,2000 | -0,94% | 4,2200 | 4,3200 | 4,0800 | 51.917 | ,00 |
| 19/4/1999 | 4,2400 | -4,50% | 4,2000 | 4,3600 | 4,1000 | 71.418 | ,00 |
| 16/4/1999 | 4,4400 | -3,90% | 4,6600 | 4,6600 | 4,4000 | 33.926 | ,00 |
| 15/4/1999 | 4,6200 | -5,33% | 4,8800 | 4,8800 | 4,5000 | 66.684 | ,00 |
| 14/4/1999 | 4,8800 | 4,72% | 4,7400 | 4,9800 | 4,6600 | 74.199 | ,00 |
| 13/4/1999 | 4,6600 | 7,87% | 4,3600 | 4,6600 | 4,3600 | 77.946 | ,00 |
| 08/4/1999 | 4,3200 | 5,37% | 4,3600 | 4,3800 | 4,2200 | 95.897 | ,00 |
| 07/4/1999 | 4,1000 | 7,89% | 3,9200 | 4,1000 | 3,9200 | 106.533 | ,00 |
| 06/4/1999 | 3,8000 | 1,06% | 3,8000 | 3,9000 | 3,7200 | 70.250 | ,00 |
| 05/4/1999 | 3,7600 | -7,84% | 4,0000 | 4,0600 | 3,7600 | 41.844 | ,00 |
| 02/4/1999 | 4,0800 | 3,55% | 3,8000 | 4,2000 | 3,8000 | 77.784 | ,00 |
| 01/4/1999 | 3,9400 | -7,94% | 3,9400 | 4,2800 | 3,9400 | 55.180 | ,00 |
| 31/3/1999 | 4,2800 | -6,96% | 4,4400 | 4,5200 | 4,2400 | 96.863 | ,00 |
| 30/3/1999 | 4,6000 | 2,22% | 4,5200 | 4,7200 | 4,2600 | 84.816 | ,00 |
| 29/3/1999 | 4,5000 | -7,79% | 4,5000 | 4,7800 | 4,5000 | 103.613 | ,00 |
| 26/3/1999 | 4,8800 | 1,67% | 4,9400 | 4,9400 | 4,5800 | 48.674 | ,00 |
| 24/3/1999 | 4,8000 | -7,69% | 4,8000 | 4,9400 | 4,7800 | 104.117 | ,00 |
| 23/3/1999 | 5,2000 | -1,89% | 4,9600 | 5,2800 | 4,9600 | 154.743 | ,00 |
| 22/3/1999 | 5,3000 | 6,85% | 5,1800 | 5,3400 | 5,1000 | 348.351 | ,00 |
| 19/3/1999 | 4,9600 | 1,64% | 5,0200 | 5,0800 | 4,9600 | 106.211 | ,00 |
| 18/3/1999 | 4,8800 | -1,21% | 5,1200 | 5,2000 | 4,8800 | 110.925 | ,00 |
| 17/3/1999 | 4,9400 | 2,92% | 4,6800 | 5,1400 | 4,6800 | 131.414 | ,00 |
| 16/3/1999 | 4,8000 | -3,23% | 4,8800 | 4,9600 | 4,8000 | 81.492 | ,00 |
| 15/3/1999 | 4,9600 | -2,36% | 5,1200 | 5,2400 | 4,8800 | 130.367 | ,00 |
| 12/3/1999 | 5,0800 | 2,42% | 5,1000 | 5,1000 | 4,8200 | 194.190 | ,00 |
| 11/3/1999 | 4,9600 | -4,25% | 5,2200 | 5,2200 | 4,9000 | 128.856 | ,00 |
| 10/3/1999 | 5,1800 | -3,36% | 5,3600 | 5,3600 | 5,0400 | 155.046 | ,00 |
| 09/3/1999 | 5,3600 | -1,11% | 5,4000 | 5,5800 | 5,2800 | 280.418 | ,00 |
| 08/3/1999 | 5,4200 | -2,87% | 5,6800 | 5,7600 | 5,3800 | 203.418 | ,00 |
| 05/3/1999 | 5,5800 | 3,72% | 5,6600 | 5,6800 | 5,3800 | 231.783 | ,00 |
| 04/3/1999 | 5,3800 | -2,18% | 5,6000 | 5,7600 | 5,1800 | 464.576 | ,00 |
| 03/3/1999 | 5,5000 | 7,84% | 5,1600 | 5,5000 | 4,8800 | 542.703 | ,00 |
| 02/3/1999 | 5,1000 | -2,30% | 5,3800 | 5,3800 | 5,0000 | 168.726 | ,00 |
| 01/3/1999 | 5,2200 | 2,35% | 5,4000 | 5,4000 | 5,0200 | 153.797 | ,00 |
| 26/2/1999 | 5,1000 | 2,82% | 5,3400 | 5,3600 | 4,9000 | 235.188 | ,00 |
| 25/2/1999 | 4,9600 | 8,30% | 4,9600 | 4,9600 | 4,9600 | 100.611 | ,00 |
| 24/2/1999 | 4,5800 | 8,02% | 4,5400 | 4,5800 | 4,5400 | 85.923 | ,00 |
| 23/2/1999 | 4,2400 | -8,23% | 4,6600 | 4,6600 | 4,2400 | 175.071 | ,00 |
| 19/2/1999 | 4,6200 | 0,87% | 4,7400 | 4,8000 | 4,2600 | 216.755 | ,00 |
| 18/2/1999 | 4,5800 | -7,66% | 4,6800 | 4,7000 | 4,5600 | 249.884 | ,00 |
| 17/2/1999 | 4,9600 | -2,75% | 4,9200 | 5,3000 | 4,8200 | 187.220 | ,00 |
| 16/2/1999 | 5,1000 | -7,94% | 5,5400 | 5,5400 | 5,1000 | 188.550 | ,00 |
| 15/2/1999 | 5,5400 | -2,46% | 6,0200 | 6,0200 | 5,2400 | 246.232 | ,00 |
| 12/2/1999 | 5,6800 | 7,98% | 5,6800 | 5,6800 | 5,4800 | 669.141 | ,00 |
| 11/2/1999 | 5,2600 | 0,00% | 5,2000 | 5,2600 | 4,8800 | 225.986 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|