| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | -0,1020 | 1.790.241 |
| ΧΑΙΔΕ | 0,7400 | -4,52 % | -0,0350 | 619 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | -0,0145 | 719.592 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | -0,8000 | 788 |
| ΜΟΤΟ | 2,5300 | -2,69 % | -0,0700 | 82.217 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 1.445 |
| ΠΕΡΦ | 8,0600 | -2,30 % | -0,1900 | 35.804 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 48.873 |
| ΔΑΙΟΣ | 7,1500 | -2,05 % | -0,1500 | 1.150 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9700 €
0,0150 (0,77%)
- Άνοιγμα 1,9800
- Υψηλό 1,9850
- Χαμηλό 1,9400
- Όγκος 4.766
- Τζίρος 9.333 €
- Πράξεις 24
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/8/2000 | 12,3300 | 0,00% | 12,4700 | 12,4700 | 12,0800 | 6.682 | ,00 |
| 01/8/2000 | 12,3300 | 0,00% | 12,4100 | 12,4100 | 12,0900 | 6.205 | ,00 |
| 31/7/2000 | 12,3300 | -0,80% | 12,5600 | 12,5600 | 12,1200 | 27.834 | ,00 |
| 28/7/2000 | 12,4300 | -0,80% | 12,1300 | 12,6600 | 12,1300 | 14.110 | ,00 |
| 27/7/2000 | 12,5300 | 2,54% | 12,0500 | 12,5900 | 12,0300 | 26.535 | ,00 |
| 26/7/2000 | 12,2200 | -1,21% | 12,5900 | 12,5900 | 11,9900 | 11.646 | ,00 |
| 25/7/2000 | 12,3700 | -1,20% | 12,5900 | 12,6200 | 12,1800 | 17.570 | ,00 |
| 24/7/2000 | 12,5200 | 0,00% | 12,2400 | 12,5900 | 12,2100 | 19.360 | ,00 |
| 21/7/2000 | 12,5200 | -2,26% | 12,5900 | 13,1800 | 12,3300 | 41.606 | ,00 |
| 20/7/2000 | 12,8100 | 1,75% | 12,2200 | 12,8500 | 12,2200 | 30.944 | ,00 |
| 19/7/2000 | 12,5900 | -2,40% | 12,6200 | 12,9000 | 12,5900 | 27.501 | ,00 |
| 18/7/2000 | 12,9000 | -0,08% | 12,9100 | 12,9700 | 12,6900 | 75.505 | ,00 |
| 17/7/2000 | 12,9100 | 0,31% | 12,9100 | 13,1500 | 12,7100 | 37.167 | ,00 |
| 14/7/2000 | 12,8700 | 0,23% | 12,4400 | 12,8800 | 12,4400 | 103.520 | ,00 |
| 13/7/2000 | 12,8400 | -0,77% | 12,9400 | 12,9400 | 12,4900 | 69.880 | ,00 |
| 12/7/2000 | 12,9400 | -1,67% | 13,2100 | 13,2100 | 12,6200 | 107.520 | ,00 |
| 11/7/2000 | 13,1600 | 1,08% | 13,0300 | 13,3500 | 12,6600 | 73.866 | ,00 |
| 10/7/2000 | 13,0200 | 3,50% | 12,6200 | 13,0900 | 12,1800 | 56.960 | ,00 |
| 07/7/2000 | 12,5800 | -1,33% | 12,5600 | 12,7100 | 12,3300 | 11.390 | ,00 |
| 06/7/2000 | 12,7500 | -0,16% | 12,9100 | 12,9100 | 12,3600 | 24.950 | ,00 |
| 05/7/2000 | 12,7700 | 0,24% | 12,7400 | 13,1600 | 12,4900 | 34.712 | ,00 |
| 04/7/2000 | 12,7400 | -2,52% | 12,6200 | 12,8800 | 12,4100 | 34.077 | ,00 |
| 03/7/2000 | 13,0700 | -4,11% | 13,7600 | 13,7600 | 12,8400 | 68.171 | ,00 |
| 30/6/2000 | 13,6300 | -2,85% | 14,0400 | 14,0400 | 13,5300 | 14.715 | ,00 |
| 29/6/2000 | 14,0300 | -2,03% | 14,3200 | 14,3200 | 13,4400 | 129.390 | ,00 |
| 28/6/2000 | 14,3200 | -0,83% | 14,7300 | 14,7900 | 13,9300 | 337.304 | ,00 |
| 27/6/2000 | 14,4400 | 3,88% | 13,7900 | 14,4700 | 13,4100 | 57.880 | ,00 |
| 26/6/2000 | 13,9000 | -2,46% | 13,6900 | 14,2300 | 13,2100 | 97.468 | ,00 |
| 23/6/2000 | 14,2500 | -0,63% | 13,9000 | 14,3800 | 13,9000 | 100.360 | ,00 |
| 22/6/2000 | 14,3400 | -0,69% | 14,3800 | 14,6400 | 13,9700 | 47.281 | ,00 |
| 21/6/2000 | 14,4400 | -0,82% | 14,5300 | 14,8800 | 14,0900 | 73.200 | ,00 |
| 20/6/2000 | 14,5600 | -0,75% | 15,1100 | 15,1700 | 14,3500 | 31.575 | ,00 |
| 16/6/2000 | 14,6700 | -0,95% | 14,8300 | 14,9400 | 14,4200 | 60.428 | ,00 |
| 15/6/2000 | 14,8100 | 0,20% | 15,0700 | 15,0700 | 14,7000 | 46.682 | ,00 |
| 14/6/2000 | 14,7800 | 0,41% | 14,7900 | 14,8200 | 14,4100 | 55.417 | ,00 |
| 13/6/2000 | 14,7200 | 0,20% | 14,2300 | 14,8200 | 14,2300 | 79.261 | ,00 |
| 12/6/2000 | 14,6900 | -1,28% | 15,1100 | 15,3300 | 14,5300 | 34.346 | ,00 |
| 09/6/2000 | 14,8800 | 1,22% | 14,7000 | 14,9700 | 14,6000 | 53.314 | ,00 |
| 08/6/2000 | 14,7000 | 0,07% | 14,5700 | 14,8200 | 14,4100 | 97.754 | ,00 |
| 07/6/2000 | 14,6900 | -3,29% | 14,8800 | 14,9800 | 14,0900 | 156.010 | ,00 |
| 06/6/2000 | 15,1900 | -1,68% | 15,1400 | 15,4100 | 14,9400 | 40.590 | ,00 |
| 05/6/2000 | 15,4500 | -0,32% | 15,1300 | 15,5400 | 15,1300 | 33.167 | ,00 |
| 02/6/2000 | 15,5000 | -0,90% | 15,6900 | 15,8200 | 15,2200 | 39.586 | ,00 |
| 01/6/2000 | 15,6400 | -0,32% | 15,9600 | 15,9600 | 15,4200 | 27.835 | ,00 |
| 31/5/2000 | 15,6900 | 5,66% | 14,8500 | 15,9600 | 14,6700 | 128.910 | ,00 |
| 30/5/2000 | 14,8500 | 0,47% | 14,7800 | 14,9400 | 14,3900 | 42.075 | ,00 |
| 29/5/2000 | 14,7800 | -0,74% | 14,9700 | 14,9800 | 14,3900 | 70.195 | ,00 |
| 26/5/2000 | 14,8900 | -0,20% | 14,9200 | 15,0600 | 14,3700 | 88.282 | ,00 |
| 25/5/2000 | 14,9200 | 1,77% | 14,6600 | 15,0800 | 14,5900 | 57.493 | ,00 |
| 24/5/2000 | 14,6600 | -3,74% | 14,9700 | 14,9700 | 14,4700 | 109.765 | ,00 |
| 23/5/2000 | 15,2300 | -2,56% | 15,1300 | 15,3300 | 14,7600 | 83.125 | ,00 |
| 22/5/2000 | 15,6300 | -3,28% | 16,4900 | 16,4900 | 15,2900 | 94.549 | ,00 |
| 19/5/2000 | 16,1600 | 0,50% | 16,1400 | 16,3800 | 15,6000 | 198.187 | ,00 |
| 18/5/2000 | 16,0800 | -0,12% | 16,1000 | 16,2900 | 15,5200 | 414.986 | ,00 |
| 17/5/2000 | 16,1000 | 2,09% | 15,7000 | 16,5700 | 15,0400 | 206.442 | ,00 |
| 16/5/2000 | 15,7700 | -1,31% | 15,9800 | 15,9900 | 15,2600 | 101.678 | ,00 |
| 15/5/2000 | 15,9800 | 4,51% | 15,8300 | 16,1300 | 15,2600 | 401.133 | ,00 |
| 12/5/2000 | 15,2900 | 4,51% | 14,8200 | 15,5000 | 14,6700 | 374.634 | ,00 |
| 11/5/2000 | 14,6300 | 0,27% | 14,4100 | 14,7900 | 14,2500 | 92.105 | ,00 |
| 10/5/2000 | 14,5900 | 0,83% | 14,1700 | 14,6300 | 14,1500 | 63.701 | ,00 |
| 09/5/2000 | 14,4700 | -0,69% | 14,5300 | 14,8200 | 13,4700 | 166.514 | ,00 |
| 08/5/2000 | 14,5700 | 4,82% | 14,3500 | 14,9400 | 14,1900 | 321.617 | ,00 |
| 05/5/2000 | 13,9000 | 9,28% | 12,7800 | 13,9800 | 12,6900 | 475.023 | ,00 |
| 04/5/2000 | 12,7200 | 0,79% | 12,6200 | 13,2500 | 12,3000 | 67.930 | ,00 |
| 03/5/2000 | 12,6200 | 4,47% | 12,0800 | 13,1800 | 11,5900 | 272.505 | ,00 |
| 02/5/2000 | 12,0800 | 9,92% | 12,0800 | 12,0800 | 11,2300 | 74.325 | ,00 |
| 27/4/2000 | 10,9900 | 4,07% | 11,0900 | 11,1500 | 10,1200 | 73.233 | ,00 |
| 26/4/2000 | 10,5600 | -2,13% | 10,5600 | 10,8300 | 10,1400 | 50.645 | ,00 |
| 25/4/2000 | 10,7900 | -6,66% | 11,2100 | 11,3000 | 10,5200 | 40.230 | ,00 |
| 24/4/2000 | 11,5600 | -2,78% | 11,8900 | 11,9600 | 11,1500 | 36.494 | ,00 |
| 21/4/2000 | 11,8900 | 0,93% | 11,7400 | 12,0300 | 11,5200 | 40.220 | ,00 |
| 20/4/2000 | 11,7800 | 3,06% | 11,4500 | 12,0300 | 10,9600 | 48.170 | ,00 |
| 19/4/2000 | 11,4300 | 9,06% | 10,5400 | 11,5000 | 10,2700 | 63.473 | ,00 |
| 18/4/2000 | 10,4800 | -4,38% | 11,4500 | 11,6800 | 9,8800 | 178.752 | ,00 |
| 17/4/2000 | 10,9600 | -9,87% | 10,9600 | 11,1500 | 10,9600 | 56.175 | ,00 |
| 14/4/2000 | 12,1600 | -7,53% | 12,3300 | 12,6200 | 11,8400 | 116.780 | ,00 |
| 13/4/2000 | 13,1500 | -4,22% | 13,7300 | 13,7300 | 12,6500 | 106.302 | ,00 |
| 12/4/2000 | 13,7300 | -2,00% | 14,0100 | 14,0700 | 13,2200 | 121.690 | ,00 |
| 11/4/2000 | 14,0100 | -2,98% | 14,3500 | 14,3500 | 13,7900 | 28.210 | ,00 |
| 10/4/2000 | 14,4400 | -3,80% | 15,6400 | 15,6400 | 14,1700 | 33.454 | ,00 |
| 07/4/2000 | 15,0100 | 2,11% | 14,9400 | 15,1100 | 14,6700 | 110.574 | ,00 |
| 06/4/2000 | 14,7000 | 1,10% | 14,5400 | 14,7800 | 14,2300 | 11.710.478 | ,00 |
| 05/4/2000 | 14,5400 | 0,90% | 14,5000 | 14,6100 | 14,0900 | 21.145 | ,00 |
| 04/4/2000 | 14,4100 | 0,14% | 14,5100 | 14,7900 | 13,2400 | 86.510 | ,00 |
| 03/4/2000 | 14,3900 | -0,83% | 14,5100 | 14,7600 | 13,8200 | 65.760 | ,00 |
| 31/3/2000 | 14,5100 | -1,23% | 14,6100 | 14,7000 | 14,0900 | 70.510 | ,00 |
| 30/3/2000 | 14,6900 | 0,20% | 15,1600 | 15,1600 | 14,2900 | 78.980 | ,00 |
| 29/3/2000 | 14,6600 | 2,45% | 14,0900 | 14,9400 | 14,0900 | 57.870 | ,00 |
| 28/3/2000 | 14,3100 | 0,56% | 13,0700 | 14,6600 | 13,0700 | 112.360 | ,00 |
| 27/3/2000 | 14,2300 | -3,79% | 15,0800 | 15,0800 | 13,8200 | 75.155 | ,00 |
| 24/3/2000 | 14,7900 | -1,00% | 15,2000 | 15,2000 | 14,5300 | 55.921 | ,00 |
| 23/3/2000 | 14,9400 | -0,86% | 15,0700 | 15,2000 | 14,0900 | 80.435 | ,00 |
| 22/3/2000 | 15,0700 | -1,50% | 14,6100 | 15,2600 | 14,4100 | 66.752 | ,00 |
| 21/3/2000 | 15,3000 | -2,67% | 15,4400 | 15,8200 | 14,9700 | 40.770 | ,00 |
| 20/3/2000 | 15,7200 | 0,00% | 15,7200 | 16,1400 | 15,5500 | 31.345 | ,00 |
| 17/3/2000 | 15,7200 | -1,01% | 16,9800 | 16,9800 | 15,2600 | 117.560 | ,00 |
| 16/3/2000 | 15,8800 | 8,99% | 15,2500 | 16,0200 | 14,6700 | 107.890 | ,00 |
| 15/3/2000 | 14,5700 | -0,68% | 13,7100 | 15,1000 | 13,2100 | 77.935 | ,00 |
| 14/3/2000 | 14,6700 | -9,61% | 15,1300 | 15,7000 | 14,6100 | 96.632 | ,00 |
| 10/3/2000 | 16,2300 | -0,43% | 16,9000 | 16,9000 | 14,9700 | 165.335 | ,00 |
| 09/3/2000 | 16,3000 | 1,05% | 17,0500 | 17,0500 | 15,7700 | 34.796 | ,00 |
| 08/3/2000 | 16,1300 | -2,12% | 14,9800 | 16,4300 | 14,9800 | 240.383 | ,00 |
| 07/3/2000 | 16,4800 | -9,85% | 18,2800 | 18,2800 | 16,4600 | 108.139 | ,00 |
| 06/3/2000 | 18,2800 | -4,89% | 19,0200 | 19,0200 | 17,6800 | 142.061 | ,00 |
| 03/3/2000 | 19,2200 | -3,03% | 19,1900 | 19,6000 | 18,2400 | 96.628 | ,00 |
| 02/3/2000 | 19,8200 | -0,45% | 19,8200 | 20,1000 | 19,2500 | 93.605 | ,00 |
| 01/3/2000 | 19,9100 | -1,19% | 19,9600 | 20,2200 | 19,0000 | 120.810 | ,00 |
| 29/2/2000 | 20,1500 | -0,64% | 19,8100 | 20,4100 | 19,3700 | 59.900 | ,00 |
| 28/2/2000 | 20,2800 | 0,50% | 20,3700 | 20,5400 | 18,4000 | 73.077 | ,00 |
| 25/2/2000 | 20,1800 | -2,79% | 20,7600 | 20,8400 | 19,9300 | 58.811 | ,00 |
| 24/2/2000 | 20,7600 | 3,75% | 20,0100 | 21,3900 | 19,8100 | 53.470 | ,00 |
| 23/2/2000 | 20,0100 | -0,84% | 20,1000 | 20,1000 | 19,6200 | 35.968 | ,00 |
| 22/2/2000 | 20,1800 | -0,79% | 19,9600 | 20,2300 | 19,6600 | 14.110 | ,00 |
| 21/2/2000 | 20,3400 | -0,05% | 19,6900 | 20,5400 | 19,6900 | 25.650 | ,00 |
| 18/2/2000 | 20,3500 | 1,45% | 20,3200 | 20,4000 | 19,6800 | 22.462 | ,00 |
| 17/2/2000 | 20,0600 | -0,84% | 19,8100 | 20,3100 | 19,0800 | 34.090 | ,00 |
| 16/2/2000 | 20,2300 | -0,83% | 20,4000 | 20,5100 | 19,3700 | 38.790 | ,00 |
| 15/2/2000 | 20,4000 | -0,97% | 20,3100 | 20,6600 | 19,7500 | 46.266 | ,00 |
| 14/2/2000 | 20,6000 | -1,29% | 20,8700 | 20,8700 | 20,2800 | 10.430 | ,00 |
| 11/2/2000 | 20,8700 | -0,24% | 20,9200 | 21,1300 | 20,2500 | 33.589 | ,00 |
| 10/2/2000 | 20,9200 | -1,04% | 20,4800 | 21,7200 | 20,4500 | 87.258 | ,00 |
| 09/2/2000 | 21,1400 | 1,15% | 21,1000 | 21,5600 | 20,5400 | 30.393 | ,00 |
| 08/2/2000 | 20,9000 | 1,95% | 21,3900 | 21,5700 | 20,2600 | 123.135 | ,00 |
| 07/2/2000 | 20,5000 | 8,29% | 19,1900 | 20,8200 | 19,1500 | 1.260.454 | ,00 |
| 04/2/2000 | 18,9300 | 0,32% | 18,9400 | 19,3200 | 18,8000 | 184.193 | ,00 |
| 03/2/2000 | 18,8700 | 0,80% | 18,7300 | 19,3300 | 18,7200 | 165.887 | ,00 |
| 02/2/2000 | 18,7200 | 0,43% | 18,7100 | 18,7800 | 18,3700 | 38.253 | ,00 |
| 01/2/2000 | 18,6400 | -0,21% | 18,1400 | 18,7300 | 18,1400 | 129.769 | ,00 |
| 31/1/2000 | 18,6800 | 0,16% | 19,0900 | 19,0900 | 18,4600 | 51.796 | ,00 |
| 28/1/2000 | 18,6500 | 1,08% | 18,4200 | 18,7900 | 18,4200 | 29.395 | ,00 |
| 27/1/2000 | 18,4500 | -0,65% | 18,0100 | 18,6800 | 17,5800 | 100.794 | ,00 |
| 26/1/2000 | 18,5700 | -1,54% | 18,8600 | 19,2100 | 18,1900 | 34.221 | ,00 |
| 25/1/2000 | 18,8600 | -1,87% | 18,7300 | 19,0900 | 18,3500 | 65.771 | ,00 |
| 24/1/2000 | 19,2200 | 0,79% | 19,3300 | 19,4500 | 19,0900 | 27.675 | ,00 |
| 21/1/2000 | 19,0700 | 0,90% | 19,0900 | 19,3200 | 18,9100 | 48.667 | ,00 |
| 20/1/2000 | 18,9000 | -0,11% | 19,0900 | 19,2100 | 18,5500 | 957.678 | ,00 |
| 19/1/2000 | 18,9200 | -1,92% | 19,0900 | 19,0900 | 18,2000 | 119.544 | ,00 |
| 18/1/2000 | 19,2900 | -3,31% | 19,9500 | 19,9500 | 19,1200 | 36.834 | ,00 |
| 17/1/2000 | 19,9500 | 0,55% | 19,8400 | 20,5400 | 19,6100 | 112.658 | ,00 |
| 14/1/2000 | 19,8400 | 0,46% | 19,7500 | 19,8700 | 19,4500 | 18.555 | ,00 |
| 13/1/2000 | 19,7500 | 1,07% | 19,1000 | 19,8700 | 19,1000 | 18.084 | ,00 |
| 12/1/2000 | 19,5400 | 1,40% | 17,9200 | 20,2300 | 17,9200 | 51.431 | ,00 |
| 11/1/2000 | 19,2700 | -2,77% | 18,7600 | 19,3300 | 18,7600 | 52.753 | ,00 |
| 10/1/2000 | 19,8200 | 0,71% | 19,9400 | 19,9400 | 19,6300 | 30.845 | ,00 |
| 07/1/2000 | 19,6800 | 0,25% | 19,2200 | 20,1600 | 19,1000 | 76.385 | ,00 |
| 05/1/2000 | 19,6300 | -4,48% | 19,3300 | 19,9400 | 19,0900 | 79.129 | ,00 |
| 04/1/2000 | 20,5500 | -2,65% | 19,4800 | 21,0200 | 19,4800 | 106.598 | ,00 |
| 03/1/2000 | 21,1100 | 3,28% | 21,1200 | 21,7200 | 20,9600 | 127.097 | ,00 |
| 30/12/1999 | 20,4400 | 4,71% | 19,8700 | 20,5200 | 19,6300 | 508.325 | ,00 |
| 29/12/1999 | 19,5200 | 2,04% | 19,2200 | 20,1500 | 18,7300 | 61.142 | ,00 |
| 28/12/1999 | 19,1300 | 8,02% | 19,0500 | 19,1300 | 18,5900 | 110.502 | ,00 |
| 27/12/1999 | 17,7100 | 7,46% | 15,6400 | 17,7700 | 15,6400 | 24.829 | ,00 |
| 24/12/1999 | 16,4800 | -1,14% | 15,8900 | 17,1700 | 15,5200 | 237.140 | ,00 |
| 23/12/1999 | 16,6700 | -4,52% | 18,6600 | 18,6600 | 16,0600 | 51.465 | ,00 |
| 22/12/1999 | 17,4600 | -0,40% | 16,8000 | 17,7600 | 16,8000 | 476.953 | ,00 |
| 21/12/1999 | 17,5300 | -3,42% | 18,1500 | 18,1500 | 16,7000 | 191.630 | ,00 |
| 20/12/1999 | 18,1500 | -2,99% | 19,0800 | 19,0800 | 17,5800 | 167.731 | ,00 |
| 17/12/1999 | 18,7100 | 1,80% | 18,1200 | 19,6800 | 16,9500 | 165.948 | ,00 |
| 16/12/1999 | 18,3800 | -4,96% | 19,0900 | 19,2000 | 17,8000 | 150.115 | ,00 |
| 15/12/1999 | 19,3400 | -3,25% | 19,7100 | 19,9400 | 18,7600 | 262.538 | ,00 |
| 14/12/1999 | 19,9900 | -3,10% | 20,3100 | 20,5400 | 19,7500 | 121.982 | ,00 |
| 13/12/1999 | 20,6300 | -0,82% | 20,8000 | 21,2600 | 20,4300 | 282.376 | ,00 |
| 10/12/1999 | 20,8000 | 0,92% | 20,9000 | 20,9000 | 20,4800 | 161.263 | ,00 |
| 09/12/1999 | 20,6100 | -1,29% | 21,1300 | 21,1300 | 19,8700 | 65.664 | ,00 |
| 08/12/1999 | 20,8800 | -1,37% | 21,1700 | 21,7500 | 19,8300 | 82.398 | ,00 |
| 07/12/1999 | 21,1700 | -2,49% | 21,1700 | 21,7100 | 20,9700 | 132.115 | ,00 |
| 06/12/1999 | 21,7100 | 0,09% | 21,8100 | 21,8200 | 21,4100 | 162.951 | ,00 |
| 03/12/1999 | 21,6900 | -0,14% | 21,2100 | 21,7500 | 21,2100 | 98.676 | ,00 |
| 02/12/1999 | 21,7200 | -0,14% | 22,2300 | 22,2300 | 21,2400 | 98.642 | ,00 |
| 01/12/1999 | 21,7500 | -1,54% | 21,7500 | 21,7800 | 21,2300 | 116.199 | ,00 |
| 30/11/1999 | 22,0900 | -0,50% | 21,8100 | 22,2300 | 21,1600 | 76.759 | ,00 |
| 29/11/1999 | 22,2000 | -0,67% | 21,6500 | 22,3500 | 21,6500 | 126.578 | ,00 |
| 26/11/1999 | 22,3500 | 1,09% | 22,4700 | 22,4700 | 21,6300 | 152.940 | ,00 |
| 25/11/1999 | 22,1100 | -0,54% | 22,1100 | 22,5400 | 21,2300 | 52.461 | ,00 |
| 24/11/1999 | 22,2300 | -2,11% | 22,5300 | 22,5600 | 21,1400 | 72.025 | ,00 |
| 23/11/1999 | 22,7100 | 0,09% | 22,6900 | 23,0800 | 22,3600 | 160.986 | ,00 |
| 22/11/1999 | 22,6900 | 0,00% | 22,9600 | 22,9600 | 21,8900 | 109.792 | ,00 |
| 19/11/1999 | 22,6900 | 3,09% | 21,5400 | 22,7600 | 21,5400 | 137.704 | ,00 |
| 18/11/1999 | 22,0100 | -1,52% | 21,6100 | 22,1100 | 21,4100 | 56.471 | ,00 |
| 17/11/1999 | 22,3500 | -0,53% | 22,4700 | 22,4700 | 21,7400 | 144.759 | ,00 |
| 16/11/1999 | 22,4700 | 0,04% | 21,8200 | 22,4700 | 21,5300 | 96.956 | ,00 |
| 15/11/1999 | 22,4600 | 2,65% | 22,3500 | 22,4600 | 21,3400 | 183.353 | ,00 |
| 12/11/1999 | 21,8800 | -3,65% | 21,9100 | 22,9400 | 21,8800 | 104.073 | ,00 |
| 11/11/1999 | 22,7100 | 0,80% | 22,1300 | 22,7700 | 21,7500 | 147.110 | ,00 |
| 10/11/1999 | 22,5300 | 6,27% | 22,1300 | 22,5300 | 21,7600 | 146.406 | ,00 |
| 09/11/1999 | 21,2000 | -7,67% | 22,6200 | 22,9500 | 21,2000 | 252.204 | ,00 |
| 08/11/1999 | 22,9600 | 0,17% | 22,9400 | 23,0800 | 22,2900 | 143.662 | ,00 |
| 05/11/1999 | 22,9200 | 0,09% | 22,9600 | 22,9600 | 22,3700 | 124.911 | ,00 |
| 04/11/1999 | 22,9000 | -0,04% | 22,8200 | 22,9000 | 22,3500 | 57.683 | ,00 |
| 03/11/1999 | 22,9100 | -0,22% | 22,5000 | 22,9600 | 22,1500 | 158.647 | ,00 |
| 02/11/1999 | 22,9600 | 0,04% | 22,3500 | 23,1900 | 22,1500 | 151.628 | ,00 |
| 01/11/1999 | 22,9500 | 1,24% | 22,7100 | 22,9600 | 22,0000 | 106.939 | ,00 |
| 29/10/1999 | 22,6700 | 0,98% | 22,7800 | 22,7800 | 21,1400 | 125.519 | ,00 |
| 27/10/1999 | 22,4500 | -2,65% | 22,1500 | 22,8300 | 22,1500 | 67.471 | ,00 |
| 26/10/1999 | 23,0600 | 0,44% | 22,0000 | 23,0800 | 21,7700 | 113.909 | ,00 |
| 25/10/1999 | 22,9600 | 0,66% | 22,9600 | 22,9600 | 22,5300 | 108.639 | ,00 |
| 22/10/1999 | 22,8100 | -1,17% | 22,8000 | 22,9600 | 22,6200 | 100.089 | ,00 |
| 21/10/1999 | 23,0800 | -0,26% | 23,7400 | 23,7400 | 22,1100 | 160.809 | ,00 |
| 20/10/1999 | 23,1400 | 6,39% | 22,9600 | 23,2600 | 22,1700 | 174.531 | ,00 |
| 19/10/1999 | 21,7500 | -1,18% | 22,3400 | 22,8100 | 20,8000 | 172.904 | ,00 |
| 18/10/1999 | 22,0100 | -7,98% | 22,0100 | 22,8300 | 22,0100 | 167.221 | ,00 |
| 15/10/1999 | 23,9200 | 0,00% | 25,1100 | 25,1100 | 23,1100 | 417.433 | ,00 |
| 14/10/1999 | 23,9200 | -0,62% | 24,1600 | 24,1600 | 22,9900 | 141.451 | ,00 |
| 13/10/1999 | 24,0700 | -0,86% | 24,2800 | 24,6400 | 23,3700 | 106.550 | ,00 |
| 12/10/1999 | 24,2800 | 1,51% | 24,4600 | 24,5900 | 24,1100 | 180.433 | ,00 |
| 11/10/1999 | 23,9200 | 3,37% | 23,2500 | 23,9200 | 22,4900 | 141.500 | ,00 |
| 08/10/1999 | 23,1400 | 0,00% | 23,1400 | 23,3200 | 22,4200 | 97.466 | ,00 |
| 07/10/1999 | 23,1400 | 2,21% | 22,9600 | 23,3200 | 22,7300 | 197.070 | ,00 |
| 06/10/1999 | 22,6400 | 1,84% | 22,8300 | 22,8300 | 22,5800 | 109.367 | ,00 |
| 05/10/1999 | 22,2300 | 2,21% | 22,7000 | 22,7000 | 21,7500 | 187.040 | ,00 |
| 04/10/1999 | 21,7500 | 0,00% | 22,1100 | 22,3500 | 21,2600 | 175.819 | ,00 |
| 01/10/1999 | 21,7500 | 1,97% | 21,6900 | 22,1800 | 21,2000 | 248.123 | ,00 |
| 30/9/1999 | 21,3300 | 3,85% | 21,0800 | 21,3900 | 20,6800 | 170.378 | ,00 |
| 29/9/1999 | 20,5400 | 1,73% | 20,9500 | 21,1200 | 20,0000 | 335.608 | ,00 |
| 28/9/1999 | 20,1900 | 3,17% | 19,8200 | 20,1900 | 19,1500 | 536.880 | ,00 |
| 27/9/1999 | 19,5700 | -5,82% | 20,5400 | 20,5400 | 19,1200 | 677.652 | ,00 |
| 24/9/1999 | 20,7800 | -3,84% | 20,2000 | 21,1400 | 19,8900 | 766.448 | ,00 |
| 23/9/1999 | 21,6100 | -0,05% | 22,7000 | 22,8200 | 20,7600 | 463.750 | ,00 |
| 22/9/1999 | 21,6200 | 5,26% | 20,9600 | 21,9300 | 19,7500 | 559.007 | ,00 |
| 21/9/1999 | 20,5400 | -3,39% | 20,1900 | 21,2600 | 19,5600 | 438.005 | ,00 |
| 20/9/1999 | 21,2600 | -3,58% | 21,6400 | 21,6400 | 20,3000 | 341.291 | ,00 |
| 17/9/1999 | 22,0500 | -3,88% | 22,8300 | 22,9600 | 21,5100 | 463.216 | ,00 |
| 16/9/1999 | 22,9400 | -0,17% | 22,9600 | 22,9600 | 21,7500 | 352.706 | ,00 |
| 15/9/1999 | 22,9800 | -0,99% | 22,3700 | 23,2000 | 22,2000 | 334.928 | ,00 |
| 14/9/1999 | 23,2100 | 0,04% | 21,8700 | 23,5000 | 21,3400 | 286.255 | ,00 |
| 13/9/1999 | 23,2000 | 3,85% | 23,5500 | 23,5500 | 21,9900 | 326.573 | ,00 |
| 10/9/1999 | 22,3400 | 3,86% | 19,7900 | 22,3400 | 19,7900 | 199.985 | ,00 |
| 07/9/1999 | 21,5100 | 3,02% | 21,7100 | 21,7100 | 21,0300 | 143.297 | ,00 |
| 06/9/1999 | 20,8800 | 8,02% | 19,8400 | 20,8800 | 19,3300 | 671.848 | ,00 |
| 03/9/1999 | 19,3300 | 1,95% | 19,3300 | 19,6700 | 18,2000 | 305.078 | ,00 |
| 02/9/1999 | 18,9600 | 5,33% | 19,4400 | 19,4400 | 18,5500 | 358.803 | ,00 |
| 01/9/1999 | 18,0000 | 4,17% | 17,4000 | 18,0000 | 17,0100 | 241.201 | ,00 |
| 31/8/1999 | 17,2800 | -2,37% | 17,8800 | 18,0500 | 17,2800 | 167.294 | ,00 |
| 30/8/1999 | 17,7000 | 2,43% | 17,5200 | 17,7400 | 17,3400 | 132.149 | ,00 |
| 27/8/1999 | 17,2800 | 0,12% | 17,2600 | 17,5200 | 16,6700 | 254.778 | ,00 |
| 26/8/1999 | 17,2600 | 3,54% | 16,9200 | 17,2800 | 16,6700 | 418.526 | ,00 |
| 25/8/1999 | 16,6700 | -2,17% | 16,8000 | 17,0400 | 16,4400 | 257.450 | ,00 |
| 24/8/1999 | 17,0400 | -3,51% | 17,1700 | 17,7400 | 16,2500 | 255.045 | ,00 |
| 23/8/1999 | 17,6600 | 0,80% | 18,0500 | 18,1000 | 17,6000 | 255.288 | ,00 |
| 20/8/1999 | 17,5200 | 1,39% | 17,4000 | 18,2500 | 17,0500 | 249.556 | ,00 |
| 19/8/1999 | 17,2800 | -3,68% | 18,1200 | 18,1200 | 17,2200 | 216.598 | ,00 |
| 18/8/1999 | 17,9400 | 5,28% | 17,0700 | 18,1100 | 16,9200 | 413.523 | ,00 |
| 17/8/1999 | 17,0400 | -1,90% | 17,5200 | 17,5200 | 16,6700 | 276.783 | ,00 |
| 16/8/1999 | 17,3700 | 3,83% | 16,9000 | 17,4900 | 16,8000 | 361.887 | ,00 |
| 13/8/1999 | 16,7300 | 1,89% | 16,6100 | 16,8800 | 15,6000 | 309.532 | ,00 |
| 12/8/1999 | 16,4200 | 2,63% | 16,0700 | 16,7200 | 16,0700 | 295.973 | ,00 |
| 11/8/1999 | 16,0000 | 7,67% | 15,0800 | 16,0000 | 14,6800 | 352.449 | ,00 |
| 10/8/1999 | 14,8600 | 7,92% | 13,8900 | 14,8800 | 13,8900 | 448.497 | ,00 |
| 09/8/1999 | 13,7700 | 0,15% | 12,9400 | 14,1800 | 12,9400 | 287.882 | ,00 |
| 06/8/1999 | 13,7500 | 6,34% | 12,4700 | 13,7500 | 12,4700 | 167.391 | ,00 |
| 05/8/1999 | 12,9300 | 0,62% | 12,9900 | 13,1700 | 12,7100 | 173.973 | ,00 |
| 04/8/1999 | 12,8500 | 1,74% | 12,6300 | 12,8500 | 12,4400 | 113.593 | ,00 |
| 03/8/1999 | 12,6300 | 0,56% | 12,7800 | 12,9300 | 12,6000 | 66.257 | ,00 |
| 02/8/1999 | 12,5600 | -1,10% | 12,9000 | 13,2900 | 12,3500 | 139.994 | ,00 |
| 30/7/1999 | 12,7000 | -0,86% | 13,0500 | 13,2600 | 12,3900 | 170.208 | ,00 |
| 29/7/1999 | 12,8100 | 2,48% | 12,8500 | 12,8500 | 12,4500 | 123.721 | ,00 |
| 28/7/1999 | 12,5000 | 2,97% | 12,1400 | 12,7700 | 12,1400 | 190.367 | ,00 |
| 27/7/1999 | 12,1400 | -4,11% | 12,3200 | 12,6200 | 11,9700 | 437.811 | ,00 |
| 26/7/1999 | 12,6600 | 3,26% | 13,1500 | 13,1500 | 11,8400 | 308.988 | ,00 |
| 23/7/1999 | 12,2600 | 7,92% | 11,3600 | 12,2600 | 11,3600 | 456.974 | ,00 |
| 22/7/1999 | 11,3600 | 3,93% | 10,8700 | 11,4700 | 10,8700 | 173.414 | ,00 |
| 21/7/1999 | 10,9300 | 4,59% | 10,3400 | 11,2800 | 10,1600 | 302.358 | ,00 |
| 20/7/1999 | 10,4500 | 2,96% | 10,0300 | 10,4500 | 9,8000 | 450.999 | ,00 |
| 19/7/1999 | 10,1500 | 0,59% | 10,2100 | 10,2700 | 10,0300 | 69.875 | ,00 |
| 16/7/1999 | 10,0900 | 0,70% | 9,9100 | 10,1500 | 9,8500 | 57.173 | ,00 |
| 15/7/1999 | 10,0200 | -0,10% | 10,1500 | 10,1800 | 9,7400 | 160.833 | ,00 |
| 14/7/1999 | 10,0300 | -1,08% | 9,6800 | 10,1500 | 9,6800 | 159.789 | ,00 |
| 13/7/1999 | 10,1400 | -0,59% | 10,2200 | 10,2500 | 9,9100 | 126.053 | ,00 |
| 12/7/1999 | 10,2000 | 1,59% | 10,0300 | 10,3100 | 10,0300 | 92.900 | ,00 |
| 09/7/1999 | 10,0400 | -1,38% | 10,2600 | 10,3800 | 9,8500 | 228.013 | ,00 |
| 08/7/1999 | 10,1800 | -0,29% | 10,5000 | 10,8000 | 10,1100 | 334.053 | ,00 |
| 07/7/1999 | 10,2100 | 4,18% | 9,8500 | 10,2100 | 9,8500 | 163.796 | ,00 |
| 06/7/1999 | 9,8000 | -2,87% | 10,1200 | 10,1600 | 9,8000 | 243.751 | ,00 |
| 05/7/1999 | 10,0900 | 3,06% | 10,1200 | 10,1400 | 9,9100 | 255.507 | ,00 |
| 02/7/1999 | 9,7900 | 0,41% | 9,9000 | 10,1200 | 9,7400 | 200.616 | ,00 |
| 01/7/1999 | 9,7500 | 2,85% | 9,5600 | 9,8200 | 9,5600 | 288.854 | ,00 |
| 30/6/1999 | 9,4800 | 3,95% | 9,1200 | 9,7400 | 9,1200 | 255.070 | ,00 |
| 29/6/1999 | 9,1200 | 3,52% | 8,9300 | 9,5100 | 8,7700 | 419.328 | ,00 |
| 28/6/1999 | 8,8100 | 0,11% | 8,8400 | 8,8400 | 8,6700 | 96.179 | ,00 |
| 25/6/1999 | 8,8000 | 0,00% | 8,7100 | 8,8200 | 8,5800 | 109.537 | ,00 |
| 24/6/1999 | 8,8000 | -1,12% | 8,8200 | 8,8500 | 8,7300 | 48.978 | ,00 |
| 23/6/1999 | 8,9000 | -0,78% | 9,1600 | 9,1600 | 8,7000 | 146.610 | ,00 |
| 22/6/1999 | 8,9700 | 0,45% | 8,9400 | 8,9900 | 8,8200 | 101.486 | ,00 |
| 21/6/1999 | 8,9300 | 0,00% | 8,7100 | 9,0400 | 8,7100 | 77.745 | ,00 |
| 18/6/1999 | 8,9300 | -1,33% | 8,8200 | 9,0400 | 8,6500 | 50.224 | ,00 |
| 17/6/1999 | 9,0500 | 1,57% | 8,9100 | 9,0700 | 8,6500 | 104.211 | ,00 |
| 16/6/1999 | 8,9100 | -1,55% | 9,0600 | 9,1700 | 8,7000 | 281.713 | ,00 |
| 15/6/1999 | 9,0500 | -0,88% | 9,1200 | 9,1800 | 8,9500 | 656.852 | ,00 |
| 14/6/1999 | 9,1300 | 0,88% | 8,7800 | 9,1700 | 8,7800 | 117.851 | ,00 |
| 11/6/1999 | 9,0500 | 3,67% | 8,7000 | 9,2800 | 8,6500 | 295.625 | ,00 |
| 10/6/1999 | 8,7300 | 2,34% | 8,5800 | 8,9200 | 8,5300 | 851.834 | ,00 |
| 09/6/1999 | 8,5300 | -0,81% | 8,7000 | 8,7100 | 8,5300 | 316.321 | ,00 |
| 08/6/1999 | 8,6000 | -1,26% | 8,9300 | 8,9300 | 8,6000 | 113.882 | ,00 |
| 07/6/1999 | 8,7100 | -1,91% | 8,8300 | 8,9400 | 8,7000 | 76.955 | ,00 |
| 04/6/1999 | 8,8800 | -1,99% | 9,3000 | 9,3000 | 8,7200 | 152.437 | ,00 |
| 03/6/1999 | 9,0600 | 0,22% | 9,0700 | 9,3500 | 8,8200 | 426.777 | ,00 |
| 02/6/1999 | 9,0400 | -2,80% | 9,3400 | 9,3400 | 8,5900 | 86.576 | ,00 |
| 01/6/1999 | 9,3000 | 4,03% | 9,2900 | 9,4200 | 9,0600 | 57.790 | ,00 |
| 28/5/1999 | 8,9400 | -1,97% | 8,6500 | 8,9400 | 8,4600 | 136.788 | ,00 |
| 27/5/1999 | 9,1200 | 0,00% | 8,9500 | 9,3000 | 8,8200 | 112.855 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 0,1900 | 24.584 |
| QLCO | 6,5400 | 3,97 % | 0,2500 | 115.122 |
| ΟΛΘ | 36,9000 | 3,07 % | 1,1000 | 3.606 |
| ΔΑΑ | 10,8600 | 3,04 % | 0,3200 | 390.380 |
| ΤΖΚΑ | 1,3800 | 2,99 % | 0,0400 | 8.769 |
| ΓΚΜΕΖΖ | 0,4530 | 2,84 % | 0,0125 | 187.310 |
| ΑΒΑΞ | 2,8850 | 2,67 % | 0,0750 | 369.922 |
| CENER | 15,8800 | 2,45 % | 0,3800 | 464.736 |
| ΕΕΕ | 44,5000 | 2,39 % | 1,0400 | 113.964 |
| ΦΑΙΣ | 3,3450 | 2,29 % | 0,0750 | 45.582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | -0,0180 | 81.066.076 |
| ΕΤΕ | 13,4200 | 1,51 % | 0,2000 | 57.413.140 |
| ΑΛΦΑ | 3,4940 | 1,28 % | 0,0440 | 40.878.354 |
| MTLN | 42,1600 | -0,52 % | -0,2200 | 30.695.390 |
| ΟΠΑΠ | 18,4400 | 0,55 % | 0,1000 | 27.322.390 |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 0,4200 | 19.733.071 |
| ΔΕΗ | 17,8500 | 0,11 % | 0,0200 | 16.858.904 |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 0,0000 | 16.324.443 |
| ΟΤΕ | 16,7200 | -0,65 % | -0,1100 | 12.828.132 |
| TITC | 49,6500 | 0,61 % | 0,3000 | 10.584.068 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 81,07εκ. |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 16,32εκ. |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 40,88εκ. |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 57,41εκ. |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 3,23εκ. |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 27,32εκ. |
| BOCHGR | 8,0000 | 0,00 % | 1.177.752 | 9,42εκ. |
| ΔΕΗ | 17,8500 | 0,11 % | 943.577 | 16,86εκ. |
| ΟΤΕ | 16,7200 | -0,65 % | 766.361 | 12,83εκ. |
| MTLN | 42,1600 | -0,52 % | 728.825 | 30,70εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 0,84 % |
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 0,64 % |
| ΦΡΛΚ | 4,2650 | 0,35 % | 281.768 | 0,55 % |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 711.872 | 0,53 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 0,51 % |
| MTLN | 42,1600 | -0,52 % | 728.825 | 0,51 % |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 0,51 % |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 0,47 % |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 0,40 % |
| ΙΝΤΕΚ | 6,2200 | 0,97 % | 193.227 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 24.584 | 8,28 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 7,02 % |
| TREK | 2,7950 | -1,22 % | 10.601 | 6,36 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 178 | 6,35 % |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | 788 | 6,29 % |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | 719.592 | 6,26 % |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | 48.873 | 6,09 % |
| ΔΡΟΜΕ | 0,3730 | 1,91 % | 5.648 | 5,74 % |
| QLCO | 6,5400 | 3,97 % | 115.122 | 5,72 % |
| ΟΛΘ | 36,9000 | 3,07 % | 3.606 | 5,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|