| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΜΠΟΡΙΚΟΣ ΔΕΣΜΟΣ (ΕΜΔΚΟ)
0,0800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/8/2000 | 2,5500 | -3,41% | 2,6400 | 2,6400 | 2,5500 | 26.090 | ,00 |
| 24/8/2000 | 2,6400 | 1,54% | 2,6000 | 2,6600 | 2,6000 | 52.670 | ,00 |
| 23/8/2000 | 2,6000 | 0,78% | 2,6300 | 2,6600 | 2,6000 | 30.880 | ,00 |
| 22/8/2000 | 2,5800 | -2,27% | 2,6400 | 2,6400 | 2,5600 | 24.620 | ,00 |
| 21/8/2000 | 2,6400 | -11,71% | 2,9900 | 2,9900 | 2,6400 | 46.400 | ,00 |
| 18/8/2000 | 2,9900 | 1,01% | 3,0400 | 3,0400 | 2,9900 | 38.340 | ,00 |
| 17/8/2000 | 2,9600 | -11,90% | 3,1500 | 3,1500 | 2,9600 | 79.560 | ,00 |
| 16/8/2000 | 3,3600 | 4,67% | 3,4800 | 3,4800 | 3,3600 | 204.070 | ,00 |
| 14/8/2000 | 3,2100 | 11,07% | 2,9900 | 3,2100 | 2,9900 | 145.160 | ,00 |
| 11/8/2000 | 2,8900 | 10,31% | 2,8900 | 2,8900 | 2,8900 | 157.630 | ,00 |
| 10/8/2000 | 2,6200 | -0,38% | 2,9100 | 2,9100 | 2,6200 | 151.170 | ,00 |
| 09/8/2000 | 2,6300 | 11,91% | 2,4700 | 2,6300 | 2,3200 | 203.950 | ,00 |
| 08/8/2000 | 2,3500 | 2,62% | 2,0600 | 2,3500 | 2,0600 | 30.780 | ,00 |
| 07/8/2000 | 2,2900 | -1,72% | 2,3500 | 2,3500 | 2,2900 | 63.320 | ,00 |
| 04/8/2000 | 2,3300 | 1,75% | 2,2200 | 2,3300 | 2,2200 | 40.680 | ,00 |
| 03/8/2000 | 2,2900 | -3,78% | 2,3800 | 2,3800 | 2,2900 | 24.770 | ,00 |
| 02/8/2000 | 2,3800 | -0,83% | 2,4100 | 2,4100 | 2,3800 | 40.040 | ,00 |
| 01/8/2000 | 2,4000 | -3,61% | 2,2600 | 2,4800 | 2,2600 | 23.490 | ,00 |
| 31/7/2000 | 2,4900 | 10,18% | 2,4700 | 2,5200 | 2,4700 | 115.720 | ,00 |
| 28/7/2000 | 2,2600 | 10,24% | 2,1100 | 2,2600 | 2,1100 | 81.290 | ,00 |
| 27/7/2000 | 2,0500 | -4,21% | 2,1300 | 2,1300 | 2,0500 | 163.590 | ,00 |
| 26/7/2000 | 2,1400 | -6,96% | 2,2800 | 2,2800 | 2,1300 | 119.228 | ,00 |
| 25/7/2000 | 2,3000 | -9,80% | 2,5200 | 2,5200 | 2,3000 | 128.480 | ,00 |
| 24/7/2000 | 2,5500 | -8,60% | 2,7900 | 2,7900 | 2,5500 | 46.710 | ,00 |
| 21/7/2000 | 2,7900 | -1,06% | 2,8200 | 2,8200 | 2,7300 | 41.370 | ,00 |
| 20/7/2000 | 2,8200 | 4,06% | 2,9100 | 2,9100 | 2,7300 | 32.240 | ,00 |
| 19/7/2000 | 2,7100 | -8,45% | 2,9900 | 2,9900 | 2,7100 | 26.630 | ,00 |
| 18/7/2000 | 2,9600 | 0,00% | 3,0100 | 3,0100 | 2,9600 | 29.280 | ,00 |
| 17/7/2000 | 2,9600 | 1,37% | 2,9900 | 3,0200 | 2,9600 | 47.510 | ,00 |
| 14/7/2000 | 2,9200 | 4,66% | 2,7900 | 2,9300 | 2,7900 | 47.200 | ,00 |
| 13/7/2000 | 2,7900 | -4,78% | 2,9200 | 2,9200 | 2,7900 | 57.960 | ,00 |
| 12/7/2000 | 2,9300 | -3,93% | 3,0800 | 3,0800 | 2,9300 | 36.290 | ,00 |
| 11/7/2000 | 3,0500 | 0,00% | 3,0500 | 3,0800 | 3,0500 | 27.810 | ,00 |
| 10/7/2000 | 3,0500 | 2,35% | 2,9900 | 3,0500 | 2,9300 | 28.090 | ,00 |
| 07/7/2000 | 2,9800 | -7,74% | 2,9800 | 3,0800 | 2,9600 | 44.360 | ,00 |
| 06/7/2000 | 3,2300 | 1,89% | 3,2300 | 3,2600 | 3,2300 | 21.820 | ,00 |
| 05/7/2000 | 3,1700 | 2,26% | 3,2300 | 3,2300 | 3,1400 | 60.680 | ,00 |
| 04/7/2000 | 3,1000 | -4,91% | 3,1000 | 3,1000 | 3,1000 | 25.690 | ,00 |
| 03/7/2000 | 3,2600 | 0,00% | 3,3200 | 3,3200 | 2,9600 | 29.090 | ,00 |
| 30/6/2000 | 3,2600 | -8,17% | 3,8200 | 3,8200 | 3,2400 | 95.150 | ,00 |
| 29/6/2000 | 3,5500 | 9,91% | 3,2300 | 3,5500 | 3,2300 | 228.850 | ,00 |
| 28/6/2000 | 3,2300 | 0,00% | 3,2300 | 3,3500 | 3,2300 | 36.470 | ,00 |
| 27/6/2000 | 3,2300 | 10,24% | 3,2100 | 3,2300 | 2,7900 | 80.410 | ,00 |
| 26/6/2000 | 2,9300 | -9,29% | 2,9200 | 2,9300 | 2,9200 | 29.970 | ,00 |
| 23/6/2000 | 3,2300 | 3,86% | 3,1100 | 3,2300 | 3,1100 | 32.990 | ,00 |
| 22/6/2000 | 3,1100 | -0,96% | 3,1400 | 3,1400 | 3,1100 | 17.910 | ,00 |
| 21/6/2000 | 3,1400 | -3,09% | 3,1800 | 3,1800 | 3,0200 | 28.882 | ,00 |
| 20/6/2000 | 3,2400 | -4,42% | 3,4000 | 3,4000 | 3,2400 | 39.860 | ,00 |
| 16/6/2000 | 3,3900 | -4,24% | 3,4000 | 3,4300 | 3,3900 | 23.927 | ,00 |
| 15/6/2000 | 3,5400 | 0,85% | 3,6100 | 3,6100 | 3,5400 | 34.870 | ,00 |
| 14/6/2000 | 3,5100 | 2,63% | 3,4600 | 3,5100 | 3,3700 | 31.920 | ,00 |
| 13/6/2000 | 3,4200 | -2,84% | 3,4300 | 3,4300 | 3,4200 | 30.740 | ,00 |
| 12/6/2000 | 3,5200 | -3,30% | 3,6400 | 3,6400 | 3,5200 | 39.890 | ,00 |
| 09/6/2000 | 3,6400 | 3,41% | 3,5200 | 3,6400 | 3,5200 | 33.660 | ,00 |
| 08/6/2000 | 3,5200 | 4,45% | 3,3000 | 3,5200 | 3,3000 | 42.610 | ,00 |
| 07/6/2000 | 3,3700 | -8,17% | 3,6700 | 3,6700 | 3,3700 | 45.050 | ,00 |
| 06/6/2000 | 3,6700 | -3,17% | 3,8200 | 3,8200 | 3,5700 | 50.833 | ,00 |
| 05/6/2000 | 3,7900 | 3,27% | 3,8700 | 3,8700 | 3,7900 | 38.842 | ,00 |
| 02/6/2000 | 3,6700 | -0,81% | 3,7700 | 3,7700 | 3,6700 | 45.247 | ,00 |
| 01/6/2000 | 3,7000 | -3,14% | 3,9500 | 3,9500 | 3,7000 | 32.620 | ,00 |
| 31/5/2000 | 3,8200 | 8,52% | 3,7300 | 3,8200 | 3,7300 | 88.640 | ,00 |
| 30/5/2000 | 3,5200 | -3,56% | 3,5200 | 3,5200 | 3,4300 | 44.210 | ,00 |
| 29/5/2000 | 3,6500 | -2,14% | 3,8700 | 3,8700 | 3,3700 | 38.330 | ,00 |
| 26/5/2000 | 3,7300 | 1,63% | 3,7000 | 3,8200 | 3,7000 | 57.760 | ,00 |
| 25/5/2000 | 3,6700 | 2,80% | 3,9200 | 3,9200 | 3,5200 | 51.220 | ,00 |
| 24/5/2000 | 3,5700 | -9,62% | 3,8200 | 3,8200 | 3,5700 | 55.900 | ,00 |
| 23/5/2000 | 3,9500 | -2,47% | 3,8300 | 3,9600 | 3,8300 | 51.080 | ,00 |
| 22/5/2000 | 4,0500 | -4,93% | 4,4000 | 4,4000 | 4,0500 | 118.790 | ,00 |
| 19/5/2000 | 4,2600 | 7,58% | 4,1100 | 4,3600 | 4,1100 | 170.387 | ,00 |
| 18/5/2000 | 3,9600 | 3,66% | 3,8400 | 3,9600 | 3,8400 | 107.600 | ,00 |
| 17/5/2000 | 3,8200 | 3,80% | 3,6800 | 3,8200 | 3,6800 | 66.350 | ,00 |
| 16/5/2000 | 3,6800 | -9,80% | 4,2600 | 4,2600 | 3,6800 | 127.844 | ,00 |
| 15/5/2000 | 4,0800 | 9,97% | 4,0800 | 4,0800 | 4,0800 | 192.802 | ,00 |
| 12/5/2000 | 3,7100 | 10,09% | 3,6400 | 3,7100 | 3,6400 | 77.875 | ,00 |
| 11/5/2000 | 3,3700 | 4,33% | 3,2300 | 3,3700 | 3,2300 | 61.500 | ,00 |
| 10/5/2000 | 3,2300 | 1,89% | 3,3700 | 3,3700 | 3,1400 | 32.100 | ,00 |
| 09/5/2000 | 3,1700 | -1,86% | 3,2300 | 3,2300 | 3,1700 | 27.372 | ,00 |
| 08/5/2000 | 3,2300 | 7,31% | 3,0800 | 3,2300 | 3,0800 | 59.770 | ,00 |
| 05/5/2000 | 3,0100 | 5,61% | 2,8500 | 3,0100 | 2,8500 | 38.110 | ,00 |
| 04/5/2000 | 2,8500 | -4,68% | 2,9300 | 2,9300 | 2,8500 | 29.080 | ,00 |
| 03/5/2000 | 2,9900 | 7,17% | 2,8900 | 3,0500 | 2,8900 | 59.610 | ,00 |
| 02/5/2000 | 2,7900 | 4,49% | 2,4100 | 2,7900 | 2,4100 | 38.950 | ,00 |
| 27/4/2000 | 2,6700 | 6,37% | 2,5100 | 2,6700 | 2,4900 | 67.980 | ,00 |
| 26/4/2000 | 2,5100 | -4,92% | 2,5100 | 2,5100 | 2,5100 | 44.330 | ,00 |
| 25/4/2000 | 2,6400 | -5,38% | 2,5600 | 2,6400 | 2,5600 | 36.440 | ,00 |
| 24/4/2000 | 2,7900 | -4,78% | 2,9900 | 3,0200 | 2,7900 | 72.840 | ,00 |
| 21/4/2000 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 55.880 | ,00 |
| 20/4/2000 | 2,9300 | 0,00% | 3,0500 | 3,0500 | 2,9300 | 45.860 | ,00 |
| 19/4/2000 | 2,9300 | 5,02% | 2,9300 | 2,9300 | 2,6700 | 94.300 | ,00 |
| 18/4/2000 | 2,7900 | 1,09% | 3,0400 | 3,0400 | 2,7900 | 62.950 | ,00 |
| 17/4/2000 | 2,7600 | -10,10% | 2,7600 | 2,7600 | 2,7600 | 27.180 | ,00 |
| 14/4/2000 | 3,0700 | -9,71% | 3,4000 | 3,4000 | 3,0700 | 55.691 | ,00 |
| 13/4/2000 | 3,4000 | -6,08% | 3,3500 | 3,6700 | 3,3500 | 31.990 | ,00 |
| 12/4/2000 | 3,6200 | 3,72% | 3,4300 | 3,6200 | 3,4300 | 32.930 | ,00 |
| 11/4/2000 | 3,4900 | -4,38% | 3,4900 | 3,4900 | 3,4000 | 26.120 | ,00 |
| 10/4/2000 | 3,6500 | -6,41% | 4,2000 | 4,2000 | 3,5800 | 30.440 | ,00 |
| 07/4/2000 | 3,9000 | 9,86% | 3,9000 | 3,9000 | 3,8200 | 75.310 | ,00 |
| 06/4/2000 | 3,5500 | 9,91% | 3,4600 | 3,5500 | 3,4600 | 66.470 | ,00 |
| 05/4/2000 | 3,2300 | 0,00% | 3,2000 | 3,2300 | 3,2000 | 35.410 | ,00 |
| 04/4/2000 | 3,2300 | 1,89% | 3,2000 | 3,2900 | 3,2000 | 48.772 | ,00 |
| 03/4/2000 | 3,1700 | -1,86% | 3,4900 | 3,4900 | 3,1700 | 47.712 | ,00 |
| 31/3/2000 | 3,2300 | -2,12% | 3,2600 | 3,2600 | 3,1100 | 54.650 | ,00 |
| 30/3/2000 | 3,3000 | -10,08% | 3,8200 | 3,8200 | 3,3000 | 41.386 | ,00 |
| 29/3/2000 | 3,6700 | 8,26% | 3,2400 | 3,7300 | 3,2400 | 54.090 | ,00 |
| 28/3/2000 | 3,3900 | -9,84% | 3,4000 | 3,4000 | 3,3900 | 40.067 | ,00 |
| 27/3/2000 | 3,7600 | -9,83% | 4,3100 | 4,3100 | 3,7600 | 31.340 | ,00 |
| 24/3/2000 | 4,1700 | 1,46% | 4,1100 | 4,3100 | 4,1100 | 21.920 | ,00 |
| 23/3/2000 | 4,1100 | -3,52% | 4,2600 | 4,2600 | 4,1100 | 39.250 | ,00 |
| 22/3/2000 | 4,2600 | -9,55% | 4,2600 | 4,4000 | 4,2600 | 56.930 | ,00 |
| 21/3/2000 | 4,7100 | -9,77% | 4,8600 | 4,8700 | 4,7100 | 36.520 | ,00 |
| 20/3/2000 | 5,2200 | 7,19% | 5,3400 | 5,3400 | 5,1400 | 97.140 | ,00 |
| 17/3/2000 | 4,8700 | 9,93% | 4,8700 | 4,8700 | 4,8700 | 69.995 | ,00 |
| 16/3/2000 | 4,4300 | 9,65% | 4,1100 | 4,4300 | 4,1100 | 47.190 | ,00 |
| 15/3/2000 | 4,0400 | -9,82% | 4,0400 | 4,0400 | 4,0400 | 23.360 | ,00 |
| 14/3/2000 | 4,4800 | -9,68% | 4,9600 | 4,9600 | 4,4800 | 54.680 | ,00 |
| 10/3/2000 | 4,9600 | -5,52% | 4,8900 | 4,9600 | 4,7400 | 75.400 | ,00 |
| 09/3/2000 | 5,2500 | 0,19% | 5,7500 | 5,7500 | 5,2500 | 45.433 | ,00 |
| 08/3/2000 | 5,2400 | -9,81% | 5,2400 | 5,4300 | 5,2400 | 127.550 | ,00 |
| 07/3/2000 | 5,8100 | -10,06% | 6,0200 | 6,0200 | 5,8100 | 59.755 | ,00 |
| 06/3/2000 | 6,4600 | -4,15% | 7,3100 | 7,3100 | 6,0700 | 68.250 | ,00 |
| 03/3/2000 | 6,7400 | 9,95% | 6,7400 | 6,7400 | 6,7400 | 38.673 | ,00 |
| 02/3/2000 | 6,1300 | 9,86% | 5,8700 | 6,1300 | 5,8700 | 77.320 | ,00 |
| 01/3/2000 | 5,5800 | 2,76% | 5,0200 | 5,5800 | 5,0200 | 121.610 | ,00 |
| 29/2/2000 | 5,4300 | -9,95% | 5,5900 | 5,5900 | 5,4300 | 66.884 | ,00 |
| 28/2/2000 | 6,0300 | -9,87% | 6,1600 | 6,1600 | 6,0300 | 56.070 | ,00 |
| 25/2/2000 | 6,6900 | -0,89% | 6,7500 | 6,7500 | 6,6900 | 36.390 | ,00 |
| 24/2/2000 | 6,7500 | 1,81% | 6,7500 | 6,7500 | 6,6000 | 51.890 | ,00 |
| 23/2/2000 | 6,6300 | -7,79% | 7,1900 | 7,1900 | 6,6300 | 46.195 | ,00 |
| 22/2/2000 | 7,1900 | -7,58% | 7,9200 | 7,9200 | 7,1900 | 54.780 | ,00 |
| 21/2/2000 | 7,7800 | 1,97% | 7,7800 | 7,7800 | 7,7800 | 49.190 | ,00 |
| 18/2/2000 | 7,6300 | 3,95% | 7,4800 | 7,7800 | 7,4800 | 62.540 | ,00 |
| 17/2/2000 | 7,3400 | 0,00% | 7,0400 | 7,3400 | 7,0400 | 46.750 | ,00 |
| 16/2/2000 | 7,3400 | -9,05% | 8,2200 | 8,2200 | 7,3400 | 80.880 | ,00 |
| 15/2/2000 | 8,0700 | -8,30% | 8,6600 | 8,6600 | 8,0700 | 52.770 | ,00 |
| 14/2/2000 | 8,8000 | 3,41% | 9,0400 | 9,0400 | 8,6600 | 59.650 | ,00 |
| 11/2/2000 | 8,5100 | 3,40% | 8,5100 | 8,5100 | 8,4800 | 83.150 | ,00 |
| 10/2/2000 | 8,2300 | -3,29% | 8,5100 | 8,5100 | 8,2300 | 70.805 | ,00 |
| 09/2/2000 | 8,5100 | -2,96% | 8,8000 | 8,8000 | 8,5100 | 87.290 | ,00 |
| 08/2/2000 | 8,7700 | -5,09% | 8,9500 | 8,9500 | 8,7700 | 81.808 | ,00 |
| 07/2/2000 | 9,2400 | -1,60% | 9,3900 | 9,3900 | 9,2400 | 103.865 | ,00 |
| 04/2/2000 | 9,3900 | -5,91% | 10,1200 | 10,1200 | 9,3900 | 180.893 | ,00 |
| 03/2/2000 | 9,9800 | 0,81% | 9,7100 | 9,9800 | 9,7100 | 67.770 | ,00 |
| 02/2/2000 | 9,9000 | 3,77% | 10,1200 | 10,1200 | 9,6800 | 67.214 | ,00 |
| 01/2/2000 | 9,5400 | 1,38% | 10,1500 | 10,1500 | 8,8000 | 197.730 | ,00 |
| 31/1/2000 | 9,4100 | 7,91% | 9,4100 | 9,4100 | 9,4100 | 55.700 | ,00 |
| 28/1/2000 | 8,7200 | 8,05% | 8,7200 | 8,7200 | 8,7200 | 36.165 | ,00 |
| 27/1/2000 | 8,0700 | 1,89% | 7,9200 | 8,0700 | 7,9200 | 65.700 | ,00 |
| 26/1/2000 | 7,9200 | -1,86% | 8,2200 | 8,2200 | 7,9200 | 30.180 | ,00 |
| 25/1/2000 | 8,0700 | -5,17% | 7,9800 | 8,0700 | 7,9800 | 41.210 | ,00 |
| 24/1/2000 | 8,5100 | -3,30% | 9,1000 | 9,1000 | 8,5100 | 28.130 | ,00 |
| 21/1/2000 | 8,8000 | -3,30% | 9,6600 | 9,6600 | 8,8000 | 37.420 | ,00 |
| 20/1/2000 | 9,1000 | 6,93% | 8,5100 | 9,1000 | 8,5100 | 60.090 | ,00 |
| 19/1/2000 | 8,5100 | -6,48% | 8,4800 | 8,5100 | 8,4800 | 88.840 | ,00 |
| 18/1/2000 | 9,1000 | -5,99% | 9,6800 | 9,6800 | 9,1000 | 39.423 | ,00 |
| 17/1/2000 | 9,6800 | 3,09% | 10,1400 | 10,1400 | 9,6800 | 75.210 | ,00 |
| 14/1/2000 | 9,3900 | 3,19% | 9,4600 | 9,4600 | 9,3900 | 35.520 | ,00 |
| 13/1/2000 | 9,1000 | -5,99% | 9,3900 | 9,3900 | 9,1000 | 40.510 | ,00 |
| 12/1/2000 | 9,6800 | 5,33% | 8,8300 | 9,6800 | 8,5400 | 66.130 | ,00 |
| 11/1/2000 | 9,1900 | -7,92% | 9,6800 | 9,6800 | 9,1900 | 72.150 | ,00 |
| 10/1/2000 | 9,9800 | -5,94% | 11,1200 | 11,1200 | 9,9800 | 59.360 | ,00 |
| 07/1/2000 | 10,6100 | 7,93% | 10,5900 | 10,6100 | 10,5900 | 111.974 | ,00 |
| 05/1/2000 | 9,8300 | -3,91% | 9,4200 | 9,8300 | 9,4200 | 65.210 | ,00 |
| 04/1/2000 | 10,2300 | -2,94% | 11,3700 | 11,3700 | 9,7000 | 196.690 | ,00 |
| 03/1/2000 | 10,5400 | 7,99% | 10,5400 | 10,5400 | 10,5400 | 35.010 | ,00 |
| 30/12/1999 | 9,7600 | 7,96% | 9,7600 | 9,7600 | 9,7600 | 72.330 | ,00 |
| 29/12/1999 | 9,0400 | 7,88% | 9,0400 | 9,0400 | 9,0400 | 56.310 | ,00 |
| 28/12/1999 | 8,3800 | 7,99% | 8,3600 | 8,3800 | 8,3600 | 63.580 | ,00 |
| 27/12/1999 | 7,7600 | 7,93% | 7,1900 | 7,7600 | 6,6200 | 90.760 | ,00 |
| 24/12/1999 | 7,1900 | -7,94% | 7,1900 | 7,1900 | 7,1900 | 11.900 | ,00 |
| 23/12/1999 | 7,8100 | -7,90% | 8,8000 | 8,8000 | 7,8100 | 83.460 | ,00 |
| 22/12/1999 | 8,4800 | -7,93% | 8,6900 | 9,8300 | 8,4800 | 111.350 | ,00 |
| 21/12/1999 | 9,2100 | -7,99% | 9,4200 | 9,4200 | 9,2100 | 77.190 | ,00 |
| 20/12/1999 | 10,0100 | -7,57% | 11,0500 | 11,0500 | 10,0100 | 93.830 | ,00 |
| 17/12/1999 | 10,8300 | -0,28% | 10,4200 | 10,8300 | 10,4200 | 130.570 | ,00 |
| 16/12/1999 | 10,8600 | -0,28% | 11,4700 | 11,4700 | 10,1200 | 127.710 | ,00 |
| 15/12/1999 | 10,8900 | -4,89% | 11,4500 | 11,4500 | 10,8900 | 85.160 | ,00 |
| 14/12/1999 | 11,4500 | -4,82% | 11,8900 | 11,8900 | 11,4500 | 61.945 | ,00 |
| 13/12/1999 | 12,0300 | 5,07% | 12,3300 | 12,3300 | 12,0300 | 107.330 | ,00 |
| 10/12/1999 | 11,4500 | -0,95% | 11,9700 | 11,9700 | 11,4500 | 75.190 | ,00 |
| 09/12/1999 | 11,5600 | -1,53% | 12,3000 | 12,3000 | 10,8900 | 91.380 | ,00 |
| 08/12/1999 | 11,7400 | -1,34% | 12,6200 | 12,6200 | 11,1500 | 169.440 | ,00 |
| 07/12/1999 | 11,9000 | -7,97% | 13,9500 | 13,9500 | 11,9000 | 446.893 | ,00 |
| 06/12/1999 | 12,9300 | 8,02% | 12,9300 | 12,9300 | 12,9300 | 158.339 | ,00 |
| 03/12/1999 | 11,9700 | 7,94% | 11,9700 | 11,9700 | 11,9700 | 159.576 | ,00 |
| 02/12/1999 | 11,0900 | 7,98% | 11,0900 | 11,0900 | 11,0900 | 109.352 | ,00 |
| 01/12/1999 | 10,2700 | 0,00% | 10,2700 | 10,2700 | 10,1200 | 118.480 | ,00 |
| 30/11/1999 | 10,2700 | -6,72% | 10,8600 | 10,8600 | 10,2700 | 96.777 | ,00 |
| 29/11/1999 | 11,0100 | 1,10% | 11,3000 | 11,3000 | 11,0100 | 103.717 | ,00 |
| 26/11/1999 | 10,8900 | 0,28% | 10,8600 | 10,8900 | 10,8600 | 90.289 | ,00 |
| 25/11/1999 | 10,8600 | 3,04% | 11,1500 | 11,1500 | 10,3000 | 126.001 | ,00 |
| 24/11/1999 | 10,5400 | -7,95% | 11,1500 | 11,1500 | 10,5400 | 87.190 | ,00 |
| 23/11/1999 | 11,4500 | -6,91% | 12,3300 | 12,3300 | 11,4500 | 105.750 | ,00 |
| 22/11/1999 | 12,3000 | 5,85% | 12,4100 | 12,4100 | 12,3000 | 185.209 | ,00 |
| 19/11/1999 | 11,6200 | 7,00% | 11,6200 | 11,7100 | 11,6200 | 179.566 | ,00 |
| 18/11/1999 | 10,8600 | -6,22% | 12,5000 | 12,5000 | 10,8600 | 267.690 | ,00 |
| 17/11/1999 | 11,5800 | 7,92% | 11,5800 | 11,5800 | 11,5800 | 165.510 | ,00 |
| 16/11/1999 | 10,7300 | 8,06% | 9,5100 | 10,7300 | 9,4200 | 203.540 | ,00 |
| 15/11/1999 | 9,9300 | -7,97% | 10,4200 | 10,4200 | 9,9300 | 156.490 | ,00 |
| 12/11/1999 | 10,7900 | -6,90% | 11,0100 | 11,0100 | 10,7900 | 107.590 | ,00 |
| 11/11/1999 | 11,5900 | -2,52% | 12,5600 | 12,6200 | 11,5000 | 250.960 | ,00 |
| 10/11/1999 | 11,8900 | 1,28% | 12,0300 | 12,4400 | 11,1700 | 440.200 | ,00 |
| 09/11/1999 | 11,7400 | -3,93% | 13,1900 | 13,1900 | 11,3600 | 635.320 | ,00 |
| 08/11/1999 | 12,2200 | 8,05% | 12,2200 | 12,2200 | 11,8900 | 279.080 | ,00 |
| 05/11/1999 | 11,3100 | 7,92% | 10,8300 | 11,3100 | 10,6200 | 455.000 | ,00 |
| 04/11/1999 | 10,4800 | 0,58% | 10,5600 | 10,8400 | 10,1700 | 251.250 | ,00 |
| 03/11/1999 | 10,4200 | 2,46% | 10,8100 | 10,9800 | 10,3000 | 474.700 | ,00 |
| 02/11/1999 | 10,1700 | 7,96% | 9,4200 | 10,1700 | 8,9100 | 539.830 | ,00 |
| 01/11/1999 | 9,4200 | -6,73% | 10,1000 | 10,5100 | 9,2900 | 342.360 | ,00 |
| 29/10/1999 | 10,1000 | -6,39% | 10,1500 | 11,0900 | 9,9300 | 364.330 | ,00 |
| 27/10/1999 | 10,7900 | -7,94% | 12,0300 | 12,0300 | 10,7900 | 223.960 | ,00 |
| 26/10/1999 | 11,7200 | 4,18% | 12,0300 | 12,0300 | 11,1800 | 348.450 | ,00 |
| 25/10/1999 | 11,2500 | 7,97% | 11,2500 | 11,2500 | 10,8300 | 405.940 | ,00 |
| 22/10/1999 | 10,4200 | 4,83% | 10,3300 | 10,7000 | 9,5400 | 487.790 | ,00 |
| 21/10/1999 | 9,9400 | 7,93% | 9,9400 | 9,9400 | 8,8300 | 720.220 | ,00 |
| 20/10/1999 | 9,2100 | 7,97% | 9,2100 | 9,2100 | 9,2100 | 42.790 | ,00 |
| 19/10/1999 | 8,5300 | 8,11% | 8,4200 | 8,5300 | 8,0700 | 464.640 | ,00 |
| 18/10/1999 | 7,8900 | -2,59% | 7,5000 | 8,5700 | 7,5000 | 329.680 | ,00 |
| 15/10/1999 | 8,1000 | 4,38% | 7,7600 | 8,3800 | 7,7600 | 409.060 | ,00 |
| 14/10/1999 | 7,7600 | 2,92% | 7,8400 | 7,8800 | 6,9400 | 338.340 | ,00 |
| 13/10/1999 | 7,5400 | 6,80% | 7,6200 | 7,6200 | 7,0100 | 322.440 | ,00 |
| 12/10/1999 | 7,0600 | 7,95% | 6,4000 | 7,0600 | 6,4000 | 167.560 | ,00 |
| 11/10/1999 | 6,5400 | -7,89% | 6,7500 | 6,9100 | 6,5400 | 304.120 | ,00 |
| 08/10/1999 | 7,1000 | -8,03% | 7,2000 | 7,4800 | 7,1000 | 220.580 | ,00 |
| 07/10/1999 | 7,7200 | -6,54% | 8,7200 | 8,7600 | 7,6000 | 280.160 | ,00 |
| 06/10/1999 | 8,2600 | 7,97% | 8,2600 | 8,2600 | 7,6900 | 465.930 | ,00 |
| 05/10/1999 | 7,6500 | 8,05% | 6,6200 | 7,6500 | 6,6200 | 367.780 | ,00 |
| 04/10/1999 | 7,0800 | -7,93% | 7,0900 | 7,4800 | 7,0800 | 318.210 | ,00 |
| 01/10/1999 | 7,6900 | -8,01% | 8,6900 | 8,7200 | 7,6900 | 278.260 | ,00 |
| 30/9/1999 | 8,3600 | -2,68% | 7,9100 | 8,7300 | 7,9100 | 647.950 | ,00 |
| 29/9/1999 | 8,5900 | -8,03% | 8,5900 | 8,5900 | 8,5900 | 12.000 | ,00 |
| 28/9/1999 | 9,3400 | -7,98% | 9,3400 | 9,3400 | 9,3400 | 310 | ,00 |
| 27/9/1999 | 10,1500 | -7,98% | 10,1500 | 10,1500 | 10,1500 | 1.660 | ,00 |
| 24/9/1999 | 11,0300 | -8,01% | 12,3300 | 12,3300 | 11,0300 | 2.220 | ,00 |
| 23/9/1999 | 11,9900 | -7,98% | 11,9900 | 11,9900 | 11,9900 | 8.270 | ,00 |
| 22/9/1999 | 13,0300 | -7,98% | 13,0300 | 13,0300 | 13,0300 | 118.610 | ,00 |
| 21/9/1999 | 14,1600 | -7,99% | 14,1600 | 14,1600 | 14,1600 | 62.870 | ,00 |
| 20/9/1999 | 15,3900 | -8,01% | 15,4100 | 15,8500 | 15,3900 | 168.280 | ,00 |
| 17/9/1999 | 16,7300 | 0,90% | 17,6100 | 17,9000 | 15,2500 | 424.050 | ,00 |
| 16/9/1999 | 16,5800 | 7,45% | 16,4300 | 16,6400 | 14,6400 | 587.520 | ,00 |
| 15/9/1999 | 15,4300 | 7,98% | 15,4300 | 15,4300 | 15,2600 | 383.610 | ,00 |
| 14/9/1999 | 14,2900 | 7,93% | 12,9300 | 14,2900 | 12,9300 | 744.400 | ,00 |
| 13/9/1999 | 13,2400 | -3,92% | 13,5000 | 14,0900 | 13,2400 | 508.180 | ,00 |
| 10/9/1999 | 13,7800 | -4,17% | 13,2400 | 14,0600 | 13,2300 | 326.280 | ,00 |
| 07/9/1999 | 14,3800 | -5,21% | 13,9700 | 14,6700 | 13,9600 | 710.110 | ,00 |
| 06/9/1999 | 15,1700 | 3,69% | 15,3800 | 15,5500 | 14,6700 | 368.360 | ,00 |
| 03/9/1999 | 14,6300 | 7,97% | 14,3200 | 14,6300 | 13,7900 | 533.560 | ,00 |
| 02/9/1999 | 13,5500 | 7,97% | 12,7700 | 13,5500 | 12,6200 | 525.300 | ,00 |
| 01/9/1999 | 12,5500 | 0,16% | 12,6200 | 12,8200 | 12,0900 | 391.390 | ,00 |
| 31/8/1999 | 12,5300 | -5,93% | 13,4700 | 13,6000 | 12,3400 | 235.100 | ,00 |
| 30/8/1999 | 13,3200 | 3,18% | 13,1900 | 13,7600 | 13,1200 | 374.040 | ,00 |
| 27/8/1999 | 12,9100 | 2,30% | 13,1500 | 13,2100 | 12,6200 | 326.650 | ,00 |
| 26/8/1999 | 12,6200 | 4,90% | 12,8500 | 12,8800 | 11,6800 | 435.550 | ,00 |
| 25/8/1999 | 12,0300 | 2,47% | 11,7400 | 12,2800 | 11,2700 | 351.010 | ,00 |
| 24/8/1999 | 11,7400 | -6,97% | 12,3300 | 12,6200 | 11,6200 | 329.950 | ,00 |
| 23/8/1999 | 12,6200 | -6,31% | 12,5300 | 13,0600 | 12,3900 | 572.120 | ,00 |
| 20/8/1999 | 13,4700 | -2,11% | 12,8200 | 13,7600 | 12,8200 | 253.520 | ,00 |
| 19/8/1999 | 13,7600 | 5,28% | 14,0400 | 14,0600 | 13,2100 | 379.710 | ,00 |
| 18/8/1999 | 13,0700 | 7,93% | 13,0700 | 13,0700 | 12,6200 | 371.580 | ,00 |
| 17/8/1999 | 12,1100 | -2,18% | 12,0200 | 12,5800 | 11,8600 | 178.080 | ,00 |
| 16/8/1999 | 12,3800 | 1,64% | 12,3300 | 12,5600 | 11,3900 | 345.050 | ,00 |
| 13/8/1999 | 12,1800 | 6,38% | 12,3000 | 12,3300 | 11,8300 | 314.908 | ,00 |
| 12/8/1999 | 11,4500 | -7,96% | 12,5600 | 12,5900 | 11,4500 | 474.859 | ,00 |
| 11/8/1999 | 12,4400 | 7,61% | 11,6500 | 12,4700 | 11,4500 | 393.728 | ,00 |
| 10/8/1999 | 11,5600 | 2,30% | 12,2000 | 12,2000 | 11,0100 | 320.770 | ,00 |
| 09/8/1999 | 11,3000 | 8,03% | 11,0100 | 11,3000 | 10,7100 | 237.850 | ,00 |
| 06/8/1999 | 10,4600 | 8,06% | 9,6800 | 10,4600 | 9,6300 | 409.560 | ,00 |
| 05/8/1999 | 9,6800 | -2,81% | 9,2900 | 10,2700 | 9,2900 | 226.770 | ,00 |
| 04/8/1999 | 9,9600 | 7,10% | 9,9000 | 10,0400 | 9,6300 | 516.640 | ,00 |
| 03/8/1999 | 9,3000 | 8,01% | 8,5300 | 9,3000 | 8,3300 | 421.030 | ,00 |
| 02/8/1999 | 8,6100 | -6,82% | 9,2400 | 9,3200 | 8,5700 | 215.660 | ,00 |
| 30/7/1999 | 9,2400 | -5,91% | 9,1100 | 9,6300 | 9,1100 | 161.870 | ,00 |
| 29/7/1999 | 9,8200 | -4,38% | 10,5600 | 10,5600 | 9,4800 | 135.180 | ,00 |
| 28/7/1999 | 10,2700 | 5,12% | 9,9500 | 10,5400 | 9,9200 | 263.400 | ,00 |
| 27/7/1999 | 9,7700 | 7,96% | 9,6800 | 9,7700 | 9,3900 | 222.710 | ,00 |
| 26/7/1999 | 9,0500 | 8,00% | 8,8000 | 9,0500 | 8,5100 | 177.240 | ,00 |
| 23/7/1999 | 8,3800 | -0,83% | 8,5100 | 8,6000 | 8,0400 | 198.570 | ,00 |
| 22/7/1999 | 8,4500 | 2,05% | 8,7500 | 8,7500 | 7,9800 | 267.620 | ,00 |
| 21/7/1999 | 8,2800 | 7,95% | 8,2800 | 8,2800 | 7,5100 | 454.030 | ,00 |
| 20/7/1999 | 7,6700 | 8,03% | 7,6700 | 7,6700 | 7,6700 | 47.710 | ,00 |
| 19/7/1999 | 7,1000 | 8,07% | 7,0100 | 7,1000 | 6,9600 | 67.360 | ,00 |
| 16/7/1999 | 6,5700 | -7,72% | 7,6900 | 7,6900 | 6,5700 | 540.920 | ,00 |
| 15/7/1999 | 7,1200 | 8,04% | 7,1200 | 7,1200 | 7,1200 | 81.050 | ,00 |
| 14/7/1999 | 6,5900 | 8,03% | 6,5900 | 6,5900 | 6,5900 | 120.260 | ,00 |
| 13/7/1999 | 6,1000 | 7,96% | 6,1000 | 6,1000 | 5,8400 | 255.090 | ,00 |
| 12/7/1999 | 5,6500 | 7,82% | 5,6500 | 5,6500 | 5,6500 | 245.000 | ,00 |
| 09/7/1999 | 5,2400 | 8,04% | 5,2400 | 5,2400 | 4,9900 | 471.250 | ,00 |
| 08/7/1999 | 4,8500 | 8,02% | 4,6800 | 4,8500 | 4,6200 | 147.700 | ,00 |
| 07/7/1999 | 4,4900 | 4,42% | 4,3400 | 4,5600 | 4,2700 | 146.760 | ,00 |
| 06/7/1999 | 4,3000 | -2,05% | 4,4000 | 4,4900 | 4,2600 | 85.420 | ,00 |
| 05/7/1999 | 4,3900 | 0,46% | 4,4800 | 4,5500 | 4,2600 | 89.180 | ,00 |
| 02/7/1999 | 4,3700 | -5,82% | 4,6700 | 4,7000 | 4,2800 | 86.460 | ,00 |
| 01/7/1999 | 4,6400 | 4,74% | 4,4300 | 4,6800 | 4,4300 | 114.610 | ,00 |
| 30/6/1999 | 4,4300 | -5,94% | 4,9000 | 4,9600 | 4,4300 | 110.260 | ,00 |
| 29/6/1999 | 4,7100 | 7,05% | 4,7500 | 4,7600 | 4,4900 | 237.470 | ,00 |
| 28/6/1999 | 4,4000 | 7,84% | 4,3600 | 4,4000 | 4,2600 | 105.200 | ,00 |
| 25/6/1999 | 4,0800 | -4,45% | 4,2600 | 4,3100 | 4,0800 | 34.180 | ,00 |
| 24/6/1999 | 4,2700 | 3,89% | 4,2600 | 4,3400 | 4,0900 | 98.850 | ,00 |
| 23/6/1999 | 4,1100 | -3,52% | 4,2300 | 4,3700 | 4,0400 | 53.930 | ,00 |
| 22/6/1999 | 4,2600 | -3,18% | 4,4000 | 4,5000 | 4,1400 | 52.520 | ,00 |
| 21/6/1999 | 4,4000 | 0,00% | 4,4000 | 4,5000 | 4,3600 | 60.600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|