| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΚ | 0,2540 | -3,42 % | -0,0090 | 28.450 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 11.384 |
| ΦΡΙΓΟ | 0,4160 | -3,03 % | -0,0130 | 80.633 |
| ΦΡΛΚ | 4,3050 | -2,38 % | -0,1050 | 77.158 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 471.714 |
| ΟΛΥΜΠ | 2,3500 | -2,08 % | -0,0500 | 32.495 |
| ΣΠΙ | 0,6000 | -1,96 % | -0,0120 | 2.870 |
| ΒΙΟ | 12,7600 | -1,85 % | -0,2400 | 120.311 |
| ΑΔΜΗΕ | 3,0200 | -1,63 % | -0,0500 | 253.003 |
| ΙΝΛΙΦ | 6,4800 | -1,52 % | -0,1000 | 4.417 |
Συνεχης ενημερωση
ΕΛΑΣΤΡΟΝ Α.Ε.Β.Ε. (ΕΛΣΤΡ)
2,5000 €
0,0900 (3,73%)
- Άνοιγμα 2,4000
- Υψηλό 2,5000
- Χαμηλό 2,4000
- Όγκος 18.542
- Τζίρος 45.796 €
- Πράξεις 67
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 8,23% | 5,2000 | 5,2600 | 4,8800 | 225.986 | ,00 |
| 10/2/1999 | 4,8600 | 6,58% | 4,3000 | 4,8600 | 4,3000 | 248.486 | ,00 |
| 09/2/1999 | 4,5600 | -4,60% | 5,0200 | 5,0600 | 4,5200 | 217.581 | ,00 |
| 08/2/1999 | 4,7800 | 8,14% | 4,7200 | 4,7800 | 4,6200 | 305.640 | ,00 |
| 05/2/1999 | 4,4200 | 7,80% | 4,0800 | 4,4200 | 4,0800 | 288.516 | ,00 |
| 04/2/1999 | 4,1000 | -2,38% | 4,3000 | 4,3400 | 3,9600 | 87.758 | ,00 |
| 03/2/1999 | 4,2000 | 0,48% | 4,3000 | 4,3000 | 4,1200 | 81.813 | ,00 |
| 02/2/1999 | 4,1800 | -5,86% | 4,4400 | 4,4400 | 4,1400 | 81.471 | ,00 |
| 01/2/1999 | 4,4400 | -0,89% | 4,5000 | 4,5400 | 4,3600 | 86.367 | ,00 |
| 29/1/1999 | 4,4800 | 2,75% | 4,5000 | 4,6400 | 4,4200 | 173.702 | ,00 |
| 28/1/1999 | 4,3600 | -3,96% | 4,5200 | 4,5200 | 4,3600 | 84.272 | ,00 |
| 27/1/1999 | 4,5400 | 2,25% | 4,7000 | 4,7400 | 4,5000 | 132.623 | ,00 |
| 26/1/1999 | 4,4400 | 5,21% | 4,4400 | 4,5000 | 4,4000 | 131.435 | ,00 |
| 25/1/1999 | 4,2200 | -6,64% | 4,2600 | 4,5600 | 4,2200 | 131.676 | ,00 |
| 22/1/1999 | 4,5200 | -3,42% | 4,6600 | 4,6800 | 4,5200 | 103.371 | ,00 |
| 21/1/1999 | 4,6800 | -1,27% | 4,8400 | 4,8600 | 4,6400 | 113.363 | ,00 |
| 20/1/1999 | 4,7400 | 0,00% | 4,6600 | 4,8600 | 4,6400 | 169.995 | ,00 |
| 19/1/1999 | 4,7400 | -4,44% | 5,0200 | 5,2200 | 4,7400 | 282.048 | ,00 |
| 18/1/1999 | 4,9600 | -2,75% | 5,4400 | 5,4800 | 4,9600 | 307.676 | ,00 |
| 15/1/1999 | 5,1000 | 2,41% | 4,7800 | 5,3000 | 4,6000 | 395.453 | ,00 |
| 14/1/1999 | 4,9800 | 8,26% | 4,6600 | 4,9800 | 4,3600 | 411.047 | ,00 |
| 13/1/1999 | 4,6000 | -8,00% | 4,7400 | 4,9600 | 4,6000 | 338.358 | ,00 |
| 12/1/1999 | 5,0000 | -4,58% | 4,8200 | 5,1000 | 4,8200 | 710.673 | ,00 |
| 11/1/1999 | 5,2400 | -8,07% | 5,7400 | 5,7600 | 5,2400 | 248.304 | ,00 |
| 08/1/1999 | 5,7000 | 7,95% | 5,5400 | 5,7000 | 5,2800 | 424.364 | ,00 |
| 07/1/1999 | 5,2800 | 7,76% | 5,2600 | 5,2800 | 5,1400 | 614.717 | ,00 |
| 05/1/1999 | 4,9000 | 8,41% | 4,7400 | 4,9000 | 4,7400 | 612.309 | ,00 |
| 04/1/1999 | 4,5200 | -19,86% | 4,3800 | 4,5200 | 4,3600 | 380.444 | ,00 |
| 31/12/1998 | 5,6400 | 3,30% | 5,6600 | 5,7800 | 5,5800 | 172.050 | ,00 |
| 30/12/1998 | 5,4600 | 5,00% | 5,3200 | 5,5600 | 5,3000 | 178.005 | ,00 |
| 29/12/1998 | 5,2000 | 5,26% | 5,0000 | 5,2800 | 4,8600 | 157.980 | ,00 |
| 28/12/1998 | 4,9400 | 7,39% | 4,5800 | 4,9600 | 4,5000 | 177.750 | ,00 |
| 24/12/1998 | 4,6000 | 0,00% | 4,6800 | 4,7600 | 4,4400 | 65.985 | ,00 |
| 23/12/1998 | 4,6000 | -1,29% | 4,8600 | 4,8600 | 4,4600 | 52.905 | ,00 |
| 22/12/1998 | 4,6600 | -5,28% | 5,0200 | 5,0800 | 4,6600 | 95.610 | ,00 |
| 21/12/1998 | 4,9200 | 8,37% | 4,5000 | 4,9200 | 4,4200 | 231.195 | ,00 |
| 18/12/1998 | 4,5400 | 0,00% | 4,7200 | 4,8200 | 4,5000 | 133.530 | ,00 |
| 17/12/1998 | 4,5400 | 8,10% | 4,1400 | 4,5400 | 4,1400 | 313.830 | ,00 |
| 16/12/1998 | 4,2000 | 0,48% | 4,1200 | 4,3800 | 4,1200 | 74.325 | ,00 |
| 15/12/1998 | 4,1800 | 0,48% | 4,0200 | 4,3000 | 3,8800 | 101.445 | ,00 |
| 14/12/1998 | 4,1600 | -4,59% | 4,3800 | 4,5000 | 4,1200 | 87.782 | ,00 |
| 11/12/1998 | 4,3600 | 7,92% | 4,3600 | 4,3600 | 3,9200 | 304.155 | ,00 |
| 10/12/1998 | 4,0400 | 8,02% | 4,0400 | 4,0400 | 4,0400 | 9.585 | ,00 |
| 09/12/1998 | 3,7400 | 8,09% | 3,7400 | 3,7400 | 3,7400 | 13.455 | ,00 |
| 08/12/1998 | 3,4600 | 8,12% | 3,4600 | 3,4600 | 3,4600 | 9.030 | ,00 |
| 07/12/1998 | 3,2000 | 1,27% | 3,3200 | 3,3200 | 3,1800 | 27.045 | ,00 |
| 04/12/1998 | 3,1600 | 0,00% | 3,2200 | 3,2400 | 3,1400 | 18.330 | ,00 |
| 03/12/1998 | 3,1600 | -4,82% | 3,3000 | 3,3000 | 3,1000 | 22.485 | ,00 |
| 02/12/1998 | 3,3200 | -2,35% | 3,3600 | 3,4200 | 3,3000 | 26.340 | ,00 |
| 01/12/1998 | 3,4000 | -3,41% | 3,3400 | 3,4200 | 3,2600 | 23.475 | ,00 |
| 30/11/1998 | 3,5200 | 1,73% | 3,5600 | 3,6000 | 3,4600 | 32.280 | ,00 |
| 27/11/1998 | 3,4600 | 0,58% | 3,4400 | 3,4800 | 3,4200 | 19.230 | ,00 |
| 26/11/1998 | 3,4400 | 0,00% | 3,4600 | 3,5800 | 3,4000 | 21.405 | ,00 |
| 25/11/1998 | 3,4400 | -3,91% | 3,5600 | 3,6200 | 3,4000 | 52.724 | ,00 |
| 24/11/1998 | 3,5800 | -1,65% | 3,7800 | 3,7800 | 3,5400 | 21.510 | ,00 |
| 23/11/1998 | 3,6400 | -3,70% | 3,7200 | 3,7200 | 3,5400 | 20.895 | ,00 |
| 20/11/1998 | 3,7800 | -3,57% | 3,9200 | 3,9400 | 3,6800 | 15.573 | ,00 |
| 19/11/1998 | 3,9200 | -2,97% | 4,0400 | 4,2000 | 3,9200 | 30.486 | ,00 |
| 18/11/1998 | 4,0400 | 3,59% | 3,8800 | 4,0800 | 3,8800 | 52.110 | ,00 |
| 17/11/1998 | 3,9000 | 4,84% | 3,7400 | 3,9600 | 3,6000 | 75.705 | ,00 |
| 16/11/1998 | 3,7200 | 8,14% | 3,5000 | 3,7200 | 3,5000 | 59.820 | ,00 |
| 13/11/1998 | 3,4400 | -4,44% | 3,6800 | 3,6800 | 3,3200 | 42.795 | ,00 |
| 12/11/1998 | 3,6000 | 6,51% | 3,5000 | 3,6400 | 3,4200 | 79.965 | ,00 |
| 11/11/1998 | 3,3800 | 8,33% | 3,3800 | 3,3800 | 3,2800 | 38.865 | ,00 |
| 10/11/1998 | 3,1200 | 7,59% | 2,9400 | 3,1200 | 2,9400 | 31.890 | ,00 |
| 09/11/1998 | 2,9000 | -2,68% | 3,0200 | 3,0200 | 2,9000 | 12.450 | ,00 |
| 06/11/1998 | 2,9800 | 0,68% | 3,0400 | 3,0400 | 2,9800 | 5.325 | ,00 |
| 05/11/1998 | 2,9600 | -0,67% | 2,9800 | 3,0600 | 2,9400 | 11.220 | ,00 |
| 04/11/1998 | 2,9800 | 3,47% | 2,9200 | 3,0400 | 2,8800 | 16.020 | ,00 |
| 03/11/1998 | 2,8800 | -5,26% | 3,0800 | 3,0800 | 2,8400 | 14.835 | ,00 |
| 02/11/1998 | 3,0400 | 1,33% | 3,1000 | 3,1000 | 3,0400 | 8.820 | ,00 |
| 30/10/1998 | 3,0000 | 2,74% | 2,9400 | 3,0200 | 2,9200 | 8.685 | ,00 |
| 29/10/1998 | 2,9200 | -2,01% | 2,9400 | 2,9400 | 2,8600 | 2.955 | ,00 |
| 27/10/1998 | 2,9800 | -0,67% | 3,0600 | 3,0600 | 2,9800 | 2.670 | ,00 |
| 26/10/1998 | 3,0000 | 1,35% | 3,0200 | 3,0400 | 2,9600 | 4.110 | ,00 |
| 23/10/1998 | 2,9600 | -3,90% | 3,0800 | 3,0800 | 2,9600 | 7.530 | ,00 |
| 22/10/1998 | 3,0800 | 4,05% | 2,8800 | 3,1000 | 2,8800 | 12.405 | ,00 |
| 21/10/1998 | 2,9600 | 1,37% | 3,0200 | 3,0200 | 2,8600 | 17.100 | ,00 |
| 20/10/1998 | 2,9200 | -5,19% | 3,0800 | 3,0800 | 2,8400 | 24.105 | ,00 |
| 19/10/1998 | 3,0800 | -6,10% | 3,0200 | 3,1200 | 3,0200 | 10.605 | ,00 |
| 16/10/1998 | 3,2800 | 7,19% | 3,1400 | 3,3000 | 3,1400 | 12.900 | ,00 |
| 15/10/1998 | 3,0600 | 1,32% | 3,2200 | 3,2200 | 3,0400 | 2.670 | ,00 |
| 14/10/1998 | 3,0200 | 7,09% | 2,8200 | 3,0400 | 2,7400 | 14.400 | ,00 |
| 13/10/1998 | 2,8200 | 2,92% | 2,8400 | 2,8600 | 2,5600 | 17.010 | ,00 |
| 12/10/1998 | 2,7400 | -4,20% | 2,9000 | 2,9400 | 2,7400 | 6.960 | ,00 |
| 09/10/1998 | 2,8600 | -6,54% | 2,9200 | 2,9200 | 2,8600 | 5.670 | ,00 |
| 08/10/1998 | 3,0600 | -7,83% | 3,2600 | 3,2600 | 3,0600 | 6.285 | ,00 |
| 07/10/1998 | 3,3200 | 1,22% | 3,3200 | 3,4000 | 3,2600 | 8.205 | ,00 |
| 06/10/1998 | 3,2800 | 0,00% | 3,2000 | 3,3200 | 3,1800 | 6.795 | ,00 |
| 05/10/1998 | 3,2800 | -3,53% | 3,3200 | 3,3400 | 3,2400 | 7.275 | ,00 |
| 02/10/1998 | 3,4000 | -8,11% | 3,4800 | 3,6200 | 3,4000 | 6.780 | ,00 |
| 01/10/1998 | 3,7000 | -6,57% | 3,9800 | 3,9800 | 3,6400 | 8.085 | ,00 |
| 30/9/1998 | 3,9600 | -2,94% | 4,1000 | 4,1600 | 3,9600 | 17.298 | ,00 |
| 29/9/1998 | 4,0800 | 4,08% | 4,0000 | 4,2000 | 4,0000 | 41.475 | ,00 |
| 28/9/1998 | 3,9200 | -2,97% | 4,1000 | 4,1000 | 3,8400 | 6.165 | ,00 |
| 25/9/1998 | 4,0400 | 1,00% | 3,9600 | 4,0600 | 3,9000 | 6.825 | ,00 |
| 24/9/1998 | 4,0000 | 1,52% | 3,9800 | 4,0400 | 3,9200 | 3.090 | ,00 |
| 23/9/1998 | 3,9400 | -0,51% | 4,0400 | 4,0400 | 3,6600 | 3.645 | ,00 |
| 22/9/1998 | 3,9600 | 2,59% | 3,9400 | 4,0200 | 3,9000 | 7.275 | ,00 |
| 21/9/1998 | 3,8600 | -5,85% | 3,9200 | 4,1000 | 3,7800 | 6.225 | ,00 |
| 18/9/1998 | 4,1000 | -2,38% | 4,1800 | 4,1800 | 4,0200 | 1.275 | ,00 |
| 17/9/1998 | 4,2000 | -1,41% | 4,2000 | 4,2600 | 4,1200 | 7.635 | ,00 |
| 16/9/1998 | 4,2600 | 0,47% | 4,2600 | 4,3000 | 4,1400 | 7.005 | ,00 |
| 15/9/1998 | 4,2400 | 0,47% | 4,3000 | 4,4200 | 4,1200 | 9.180 | ,00 |
| 14/9/1998 | 4,2200 | 2,93% | 4,1000 | 4,3000 | 4,1000 | 11.955 | ,00 |
| 11/9/1998 | 4,1000 | 0,99% | 3,9200 | 4,1000 | 3,9200 | 18.180 | ,00 |
| 10/9/1998 | 4,0600 | -0,49% | 3,8400 | 4,0600 | 3,8400 | 15.048 | ,00 |
| 09/9/1998 | 4,0800 | 1,49% | 4,2000 | 4,2000 | 3,9600 | 22.122 | ,00 |
| 08/9/1998 | 4,0200 | 1,52% | 4,0000 | 4,0200 | 3,9800 | 21.708 | ,00 |
| 07/9/1998 | 3,9600 | 4,21% | 3,9800 | 3,9800 | 3,7800 | 10.728 | ,00 |
| 04/9/1998 | 3,8000 | -3,06% | 3,8200 | 4,0400 | 3,8000 | 7.650 | ,00 |
| 03/9/1998 | 3,9200 | -3,92% | 4,1400 | 4,2000 | 3,9200 | 11.754 | ,00 |
| 02/9/1998 | 4,0800 | 6,25% | 4,0600 | 4,1000 | 4,0200 | 24.390 | ,00 |
| 01/9/1998 | 3,8400 | -7,25% | 3,8000 | 4,0800 | 3,8000 | 37.458 | ,00 |
| 31/8/1998 | 4,1400 | 8,38% | 3,9800 | 4,1400 | 3,9800 | 34.398 | ,00 |
| 28/8/1998 | 3,8200 | -8,17% | 3,8400 | 3,8400 | 3,8200 | 9.540 | ,00 |
| 27/8/1998 | 4,1600 | -8,77% | 4,4400 | 4,4400 | 4,1600 | 13.824 | ,00 |
| 26/8/1998 | 4,5600 | 3,64% | 4,5400 | 4,6000 | 4,4800 | 8.820 | ,00 |
| 25/8/1998 | 4,4000 | -3,08% | 4,2000 | 4,4000 | 4,2000 | 9.540 | ,00 |
| 24/8/1998 | 4,5400 | -2,99% | 4,5600 | 4,6400 | 4,4000 | 22.122 | ,00 |
| 21/8/1998 | 4,6800 | 0,00% | 4,6200 | 4,7200 | 4,6200 | 40.050 | ,00 |
| 20/8/1998 | 4,6800 | -1,27% | 4,7400 | 4,7600 | 4,6400 | 11.970 | ,00 |
| 19/8/1998 | 4,7400 | 2,16% | 4,7600 | 4,9000 | 4,5600 | 260.928 | ,00 |
| 18/8/1998 | 4,6400 | 4,04% | 4,5600 | 4,6800 | 4,5400 | 28.476 | ,00 |
| 17/8/1998 | 4,4600 | -0,89% | 4,4600 | 4,4600 | 4,2400 | 10.152 | ,00 |
| 14/8/1998 | 4,5000 | 8,17% | 4,1600 | 4,5000 | 4,1600 | 24.480 | ,00 |
| 13/8/1998 | 4,1600 | -7,56% | 4,4000 | 4,4000 | 4,1600 | 10.764 | ,00 |
| 12/8/1998 | 4,5000 | 0,00% | 4,4000 | 4,5000 | 4,3600 | 10.260 | ,00 |
| 11/8/1998 | 4,5000 | -3,02% | 4,5800 | 4,5800 | 4,4000 | 18.756 | ,00 |
| 10/8/1998 | 4,6400 | -1,69% | 4,6600 | 4,6600 | 4,5600 | 9.720 | ,00 |
| 07/8/1998 | 4,7200 | 0,00% | 4,6400 | 4,7600 | 4,5800 | 14.562 | ,00 |
| 06/8/1998 | 4,7200 | 1,72% | 4,7200 | 4,8000 | 4,5600 | 25.740 | ,00 |
| 05/8/1998 | 4,6400 | -3,33% | 4,7200 | 4,7200 | 4,5600 | 7.704 | ,00 |
| 04/8/1998 | 4,8000 | -2,83% | 4,9400 | 4,9400 | 4,7200 | 12.078 | ,00 |
| 03/8/1998 | 4,9400 | 1,65% | 4,9000 | 4,9400 | 4,7600 | 30.888 | ,00 |
| 31/7/1998 | 4,8600 | 2,97% | 4,7200 | 4,9600 | 4,7200 | 34.326 | ,00 |
| 30/7/1998 | 4,7200 | 5,83% | 4,4400 | 4,7200 | 4,4400 | 82.116 | ,00 |
| 29/7/1998 | 4,4600 | -2,19% | 4,6000 | 4,6000 | 4,4200 | 13.284 | ,00 |
| 28/7/1998 | 4,5600 | -2,56% | 4,6000 | 4,7200 | 4,4000 | 138.456 | ,00 |
| 27/7/1998 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,5800 | 12.888 | ,00 |
| 24/7/1998 | 4,7800 | -3,63% | 4,9000 | 4,9000 | 4,7200 | 25.794 | ,00 |
| 23/7/1998 | 4,9600 | 7,36% | 4,6200 | 4,9600 | 4,4000 | 334.026 | ,00 |
| 22/7/1998 | 4,6200 | 3,13% | 4,4600 | 4,6400 | 4,4600 | 65.106 | ,00 |
| 21/7/1998 | 4,4800 | 4,19% | 4,3200 | 4,5000 | 4,1600 | 38.340 | ,00 |
| 20/7/1998 | 4,3000 | 3,37% | 4,1600 | 4,3600 | 4,1600 | 21.330 | ,00 |
| 17/7/1998 | 4,1600 | 1,46% | 4,1600 | 4,2400 | 4,0800 | 12.006 | ,00 |
| 16/7/1998 | 4,1000 | -0,97% | 4,2200 | 4,2400 | 4,1000 | 10.944 | ,00 |
| 15/7/1998 | 4,1400 | 1,97% | 3,9200 | 4,1400 | 3,9000 | 13.302 | ,00 |
| 14/7/1998 | 4,0600 | -1,46% | 4,0200 | 4,0600 | 3,8800 | 2.880 | ,00 |
| 13/7/1998 | 4,1200 | -2,37% | 4,2000 | 4,2400 | 4,0800 | 5.040 | ,00 |
| 10/7/1998 | 4,2200 | 1,44% | 4,3800 | 4,3800 | 3,9400 | 12.762 | ,00 |
| 09/7/1998 | 4,1600 | -1,89% | 4,3800 | 4,4000 | 4,1600 | 14.706 | ,00 |
| 08/7/1998 | 4,2400 | 1,92% | 4,0800 | 4,3200 | 4,0800 | 32.976 | ,00 |
| 07/7/1998 | 4,1600 | -0,95% | 4,0800 | 4,2200 | 4,0200 | 26.388 | ,00 |
| 06/7/1998 | 4,2000 | -4,11% | 4,3200 | 4,3200 | 4,2000 | 11.268 | ,00 |
| 03/7/1998 | 4,3800 | -2,23% | 4,4000 | 4,4800 | 4,3400 | 26.964 | ,00 |
| 02/7/1998 | 4,4800 | 6,16% | 4,5600 | 4,5600 | 4,4800 | 47.592 | ,00 |
| 01/7/1998 | 4,2200 | 8,21% | 3,9200 | 4,2200 | 3,9200 | 34.506 | ,00 |
| 30/6/1998 | 3,9000 | 7,73% | 3,5200 | 3,9000 | 3,4400 | 217.098 | ,00 |
| 29/6/1998 | 3,6200 | -7,65% | 3,7600 | 3,7600 | 3,6200 | 4.122 | ,00 |
| 26/6/1998 | 3,9200 | -5,31% | 4,0000 | 4,0200 | 3,8400 | 6.120 | ,00 |
| 25/6/1998 | 4,1400 | -0,48% | 4,2000 | 4,2400 | 4,0200 | 6.624 | ,00 |
| 24/6/1998 | 4,1600 | 2,97% | 3,9200 | 4,1600 | 3,9000 | 40.176 | ,00 |
| 23/6/1998 | 4,0400 | 3,06% | 3,9400 | 4,0400 | 3,8800 | 4.320 | ,00 |
| 22/6/1998 | 3,9200 | -4,85% | 4,0200 | 4,0200 | 3,9200 | 10.044 | ,00 |
| 19/6/1998 | 4,1200 | 0,98% | 4,0800 | 4,1600 | 3,9600 | 20.016 | ,00 |
| 18/6/1998 | 4,0800 | 1,49% | 4,0000 | 4,0800 | 3,9600 | 10.656 | ,00 |
| 17/6/1998 | 4,0200 | 3,61% | 4,0200 | 4,1000 | 3,9200 | 16.362 | ,00 |
| 16/6/1998 | 3,8800 | 8,38% | 3,4200 | 3,8800 | 3,3200 | 32.490 | ,00 |
| 15/6/1998 | 3,5800 | -6,28% | 3,5200 | 3,5800 | 3,5000 | 19.026 | ,00 |
| 12/6/1998 | 3,8200 | -2,05% | 3,6000 | 3,8200 | 3,6000 | 19.728 | ,00 |
| 11/6/1998 | 3,9000 | -6,25% | 4,0800 | 4,0800 | 3,8400 | 13.590 | ,00 |
| 10/6/1998 | 4,1600 | -0,95% | 4,2200 | 4,2200 | 3,8600 | 47.592 | ,00 |
| 09/6/1998 | 4,2000 | -4,11% | 4,3200 | 4,5400 | 4,0600 | 45.630 | ,00 |
| 05/6/1998 | 4,3800 | 8,42% | 4,3800 | 4,3800 | 4,0800 | 117.360 | ,00 |
| 04/6/1998 | 4,0400 | 7,45% | 4,0400 | 4,0400 | 4,0400 | 88.920 | ,00 |
| 03/6/1998 | 3,7600 | 8,05% | 3,7600 | 3,7600 | 3,6400 | 173.916 | ,00 |
| 02/6/1998 | 3,4800 | 8,07% | 3,4800 | 3,4800 | 3,4800 | 29.898 | ,00 |
| 01/6/1998 | 3,2200 | 8,05% | 3,2200 | 3,2200 | 3,2200 | 5.616 | ,00 |
| 29/5/1998 | 2,9800 | 7,97% | 2,9800 | 2,9800 | 2,9800 | 11.934 | ,00 |
| 28/5/1998 | 2,7600 | 7,81% | 2,7600 | 2,7600 | 2,7400 | 32.526 | ,00 |
| 27/5/1998 | 2,5600 | 8,47% | 2,4400 | 2,5600 | 2,4400 | 25.038 | ,00 |
| 26/5/1998 | 2,3600 | 7,27% | 2,3600 | 2,3600 | 2,3000 | 32.220 | ,00 |
| 25/5/1998 | 2,2000 | 7,84% | 2,1000 | 2,2000 | 2,0400 | 22.680 | ,00 |
| 22/5/1998 | 2,0400 | 6,25% | 1,8400 | 2,0400 | 1,8400 | 12.294 | ,00 |
| 21/5/1998 | 1,9200 | -4,95% | 2,0400 | 2,0400 | 1,8600 | 720 | ,00 |
| 20/5/1998 | 2,0200 | -2,88% | 1,9400 | 2,0200 | 1,9400 | 1.314 | ,00 |
| 19/5/1998 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 15 | ,00 |
| 18/5/1998 | 2,0800 | 7,22% | 1,9200 | 2,0800 | 1,9200 | 450 | ,00 |
| 15/5/1998 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,8200 | 1.422 | ,00 |
| 14/5/1998 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,8000 | 1.458 | ,00 |
| 13/5/1998 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 630 | ,00 |
| 12/5/1998 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8400 | 666 | ,00 |
| 11/5/1998 | 1,8600 | -4,12% | 1,8000 | 1,9000 | 1,7800 | 5.850 | ,00 |
| 08/5/1998 | 1,9400 | 0,00% | 1,8800 | 1,9400 | 1,8200 | 6.750 | ,00 |
| 07/5/1998 | 1,9400 | -3,96% | 1,9000 | 1,9800 | 1,8600 | 1.998 | ,00 |
| 06/5/1998 | 2,0200 | -0,98% | 2,0600 | 2,0600 | 1,9200 | 5.040 | ,00 |
| 05/5/1998 | 2,0400 | -2,86% | 2,1000 | 2,1000 | 1,9400 | 3.474 | ,00 |
| 04/5/1998 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 15 | ,00 |
| 30/4/1998 | 2,1000 | -0,94% | 2,0400 | 2,1000 | 2,0400 | 1.800 | ,00 |
| 29/4/1998 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0400 | 1.116 | ,00 |
| 28/4/1998 | 2,1200 | 3,92% | 2,1200 | 2,1200 | 1,9400 | 2.628 | ,00 |
| 27/4/1998 | 2,0400 | 0,99% | 1,9600 | 2,1000 | 1,8800 | 1.494 | ,00 |
| 24/4/1998 | 2,0200 | 0,00% | 2,2000 | 2,2000 | 2,0200 | 3.240 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 0,3700 | 349.524 |
| ΛΑΒΙ | 1,3080 | 9,18 % | 0,1100 | 667.355 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 10.182.126 |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 0,1050 | 10.517 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 1.105.311 |
| ΕΛΣΤΡ | 2,5000 | 3,73 % | 0,0900 | 18.542 |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 0,2500 | 340 |
| ΠΛΑΚΡ | 15,3000 | 3,38 % | 0,5000 | 201 |
| CREDIA | 1,4960 | 3,03 % | 0,0440 | 683.497 |
| ΚΡΙ | 22,3500 | 3,00 % | 0,6500 | 8.733 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 0,0630 | 98.096.675 |
| ΕΤΕ | 15,3400 | 2,85 % | 0,4250 | 92.427.725 |
| ΠΕΙΡ | 8,6140 | 1,22 % | 0,1040 | 44.343.455 |
| ΑΛΦΑ | 4,3000 | 6,17 % | 0,2500 | 43.004.931 |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 0,4400 | 24.578.636 |
| ΔΕΗ | 20,1000 | 0,70 % | 0,1400 | 23.505.616 |
| MTLN | 45,0000 | -2,22 % | -1,0200 | 21.380.491 |
| ΟΠΑΠ | 17,6400 | 3,76 % | 0,6400 | 19.358.216 |
| ΟΤΕ | 16,2000 | 2,73 % | 0,4300 | 13.079.310 |
| ΓΕΚΤΕΡΝΑ | 33,1600 | -0,24 % | -0,0800 | 13.041.641 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 98,10εκ. |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 43,00εκ. |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 92,43εκ. |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 44,34εκ. |
| BYLOT | 1,0240 | -0,19 % | 4.214.719 | 4,29εκ. |
| ΔΕΗ | 20,1000 | 0,70 % | 1.185.166 | 23,51εκ. |
| ΟΠΑΠ | 17,6400 | 3,76 % | 1.105.311 | 19,36εκ. |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 24,58εκ. |
| BOCHGR | 9,4600 | 1,28 % | 872.804 | 8,17εκ. |
| ΟΤΕ | 16,2000 | 2,73 % | 816.959 | 13,08εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 11,47 % |
| ΜΠΕΛΑ | 25,4800 | 1,76 % | 978.358 | 0,73 % |
| ΕΤΕ | 15,3400 | 2,85 % | 6.104.011 | 0,67 % |
| ΕΥΡΩΒ | 4,1980 | 1,52 % | 23.591.901 | 0,65 % |
| YKNOT | 2,0800 | -1,42 % | 47.692 | 0,63 % |
| EIS | 1,8060 | 0,33 % | 78.683 | 0,51 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 0,44 % |
| ΠΕΙΡ | 8,6140 | 1,22 % | 5.199.649 | 0,42 % |
| ΑΛΜΥ | 5,7000 | 1,06 % | 129.410 | 0,40 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,7900 | 26,06 % | 349.524 | 25,70 % |
| ΛΑΒΙ | 1,3080 | 9,18 % | 667.355 | 10,52 % |
| ΝΤΟΤΣΟΦΤ | 27,0000 | 1,50 % | 151 | 7,52 % |
| ΠΑΙΡ | 0,9240 | 0,65 % | 565 | 6,75 % |
| ΓΚΜΕΖΖ | 0,4880 | 2,31 % | 77.494 | 6,50 % |
| ΑΛΦΑ | 4,3000 | 6,17 % | 10.182.126 | 6,35 % |
| ΒΙΝΤΑ | 7,5000 | 3,45 % | 340 | 6,21 % |
| TREK | 3,1600 | 0,64 % | 7.341 | 6,05 % |
| ΣΙΔΜΑ | 2,0200 | 5,48 % | 10.517 | 5,74 % |
| ΒΙΟΚΑ | 1,8550 | 1,92 % | 42.188 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|