| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3300 | -6,34 % | -0,0900 | 50 |
| ΛΟΓΟΣ | 1,8000 | -6,25 % | -0,1200 | 50 |
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΚΑΡΔΑΣΙΛΑΡΗΣ (ΚO) (ΚΑΡΔ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 16/12/1999 | 14,0300 | -4,49% | 14,0900 | 14,6100 | 13,9400 | 20.550 | ,00 |
| 15/12/1999 | 14,6900 | -2,46% | 15,0600 | 15,0600 | 14,0900 | 11.400 | ,00 |
| 14/12/1999 | 15,0600 | -4,02% | 15,6900 | 15,6900 | 14,6600 | 33.270 | ,00 |
| 13/12/1999 | 15,6900 | 6,81% | 15,9100 | 15,9500 | 15,1100 | 42.760 | ,00 |
| 10/12/1999 | 14,6900 | 0,55% | 14,5900 | 15,3200 | 13,9300 | 65.467 | ,00 |
| 09/12/1999 | 14,6100 | -3,75% | 14,9600 | 15,6100 | 14,0100 | 55.261 | ,00 |
| 08/12/1999 | 15,1800 | -3,92% | 15,8000 | 15,8300 | 14,5400 | 81.907 | ,00 |
| 07/12/1999 | 15,8000 | -4,24% | 16,7800 | 16,7900 | 15,2000 | 44.879 | ,00 |
| 06/12/1999 | 16,5000 | 3,71% | 17,1700 | 17,1700 | 16,2000 | 171.153 | ,00 |
| 03/12/1999 | 15,9100 | 0,51% | 15,8300 | 16,2900 | 15,6900 | 172.130 | ,00 |
| 02/12/1999 | 15,8300 | -0,94% | 16,4800 | 16,6000 | 14,7000 | 124.460 | ,00 |
| 01/12/1999 | 15,9800 | 4,31% | 15,6900 | 16,5500 | 15,6100 | 269.446 | ,00 |
| 30/11/1999 | 15,3200 | 7,43% | 14,4300 | 15,4000 | 14,4300 | 269.402 | ,00 |
| 29/11/1999 | 14,2600 | 5,55% | 14,1500 | 14,4200 | 14,0100 | 67.136 | ,00 |
| 26/11/1999 | 13,5100 | 8,08% | 12,5000 | 13,5100 | 12,4000 | 352.451 | ,00 |
| 25/11/1999 | 12,5000 | -2,42% | 12,8100 | 13,0700 | 12,0400 | 80.017 | ,00 |
| 24/11/1999 | 12,8100 | -7,97% | 12,8100 | 13,4100 | 12,8100 | 34.086 | ,00 |
| 23/11/1999 | 13,9200 | -3,93% | 14,3900 | 14,4300 | 13,6900 | 43.433 | ,00 |
| 22/11/1999 | 14,4900 | 4,55% | 14,0500 | 14,5900 | 13,9900 | 76.900 | ,00 |
| 19/11/1999 | 13,8600 | 3,59% | 13,2100 | 14,0500 | 13,2100 | 76.839 | ,00 |
| 18/11/1999 | 13,3800 | -2,90% | 13,7800 | 13,7800 | 13,1600 | 35.393 | ,00 |
| 17/11/1999 | 13,7800 | -1,50% | 14,1200 | 14,1200 | 13,4400 | 53.150 | ,00 |
| 16/11/1999 | 13,9900 | -2,17% | 14,5900 | 14,5900 | 13,6400 | 54.155 | ,00 |
| 15/11/1999 | 14,3000 | 5,61% | 14,6200 | 14,6200 | 13,5700 | 78.911 | ,00 |
| 12/11/1999 | 13,5400 | 3,20% | 13,2800 | 13,6700 | 12,9100 | 53.914 | ,00 |
| 11/11/1999 | 13,1200 | 5,81% | 12,4000 | 13,3800 | 12,2600 | 64.291 | ,00 |
| 10/11/1999 | 12,4000 | -0,48% | 12,2600 | 12,6200 | 12,0500 | 68.313 | ,00 |
| 09/11/1999 | 12,4600 | -1,19% | 12,6900 | 12,8400 | 11,8600 | 45.609 | ,00 |
| 08/11/1999 | 12,6100 | 1,20% | 12,8400 | 13,3600 | 12,3300 | 51.018 | ,00 |
| 05/11/1999 | 12,4600 | 0,08% | 12,4500 | 13,0200 | 11,8300 | 101.273 | ,00 |
| 04/11/1999 | 12,4500 | 7,98% | 11,5300 | 12,4500 | 11,3800 | 151.306 | ,00 |
| 03/11/1999 | 11,5300 | -0,60% | 11,3800 | 11,6200 | 11,2300 | 33.301 | ,00 |
| 02/11/1999 | 11,6000 | -1,02% | 11,6700 | 11,6700 | 11,2100 | 19.607 | ,00 |
| 01/11/1999 | 11,7200 | 1,12% | 11,2900 | 11,7500 | 11,2900 | 64.874 | ,00 |
| 29/10/1999 | 11,5900 | 1,85% | 11,6700 | 11,7400 | 11,3800 | 30.104 | ,00 |
| 27/10/1999 | 11,3800 | -4,85% | 11,8200 | 11,8800 | 11,1100 | 34.267 | ,00 |
| 26/10/1999 | 11,9600 | 0,00% | 11,9500 | 11,9600 | 11,5300 | 58.198 | ,00 |
| 25/10/1999 | 11,9600 | -0,50% | 12,0400 | 12,2600 | 11,5500 | 55.020 | ,00 |
| 22/10/1999 | 12,0200 | -3,61% | 12,4400 | 12,4400 | 11,7100 | 53.974 | ,00 |
| 21/10/1999 | 12,4700 | 0,56% | 11,9900 | 12,5500 | 11,6900 | 125.284 | ,00 |
| 20/10/1999 | 12,4000 | 7,83% | 12,4200 | 12,4200 | 11,5300 | 99.543 | ,00 |
| 19/10/1999 | 11,5000 | 3,23% | 12,0200 | 12,0300 | 11,2300 | 43.598 | ,00 |
| 18/10/1999 | 11,1400 | -4,46% | 10,7300 | 11,3000 | 10,7300 | 69.580 | ,00 |
| 15/10/1999 | 11,6600 | 1,13% | 11,6700 | 12,2600 | 11,1400 | 82.892 | ,00 |
| 14/10/1999 | 11,5300 | -0,43% | 11,1300 | 11,5900 | 11,1300 | 91.258 | ,00 |
| 13/10/1999 | 11,5800 | -3,82% | 12,0200 | 12,0200 | 11,2800 | 65.819 | ,00 |
| 12/10/1999 | 12,0400 | 4,42% | 12,4000 | 12,4000 | 11,6700 | 60.772 | ,00 |
| 11/10/1999 | 11,5300 | 8,06% | 10,9200 | 11,5300 | 10,5200 | 72.435 | ,00 |
| 08/10/1999 | 10,6700 | -2,47% | 11,0800 | 11,0800 | 10,2100 | 77.181 | ,00 |
| 07/10/1999 | 10,9400 | 3,99% | 11,3100 | 11,3600 | 10,5900 | 73.260 | ,00 |
| 06/10/1999 | 10,5200 | 1,84% | 10,9400 | 11,0800 | 10,3700 | 160.557 | ,00 |
| 05/10/1999 | 10,3300 | 7,27% | 9,7800 | 10,3400 | 9,3400 | 226.196 | ,00 |
| 04/10/1999 | 9,6300 | -1,23% | 9,7500 | 9,7500 | 9,0600 | 27.570 | ,00 |
| 01/10/1999 | 9,7500 | 1,25% | 10,0700 | 10,1400 | 9,0800 | 66.181 | ,00 |
| 30/9/1999 | 9,6300 | 5,48% | 9,4100 | 9,7000 | 9,2600 | 25.821 | ,00 |
| 29/9/1999 | 9,1300 | -0,65% | 9,3400 | 9,6100 | 8,5500 | 44.060 | ,00 |
| 28/9/1999 | 9,1900 | 5,39% | 8,1700 | 9,3100 | 8,0800 | 85.929 | ,00 |
| 27/9/1999 | 8,7200 | -8,02% | 8,7500 | 8,7500 | 8,7200 | 25.097 | ,00 |
| 24/9/1999 | 9,4800 | -6,23% | 9,3800 | 10,0400 | 9,3000 | 60.812 | ,00 |
| 23/9/1999 | 10,1100 | -3,07% | 10,7700 | 10,7700 | 9,6300 | 61.777 | ,00 |
| 22/9/1999 | 10,4300 | 1,66% | 10,6100 | 10,7200 | 10,2100 | 57.031 | ,00 |
| 21/9/1999 | 10,2600 | -7,98% | 10,2900 | 10,7500 | 10,2600 | 48.203 | ,00 |
| 20/9/1999 | 11,1500 | -3,55% | 11,8200 | 11,8900 | 10,7500 | 113.942 | ,00 |
| 17/9/1999 | 11,5600 | -1,62% | 11,8000 | 11,8900 | 11,0200 | 155.630 | ,00 |
| 16/9/1999 | 11,7500 | 1,03% | 11,7500 | 11,8200 | 11,0900 | 109.478 | ,00 |
| 15/9/1999 | 11,6300 | 0,00% | 11,4000 | 11,6300 | 10,8700 | 97.894 | ,00 |
| 14/9/1999 | 11,6300 | -0,26% | 11,6600 | 11,6700 | 10,9100 | 112.394 | ,00 |
| 13/9/1999 | 11,6600 | 0,00% | 11,5100 | 11,6600 | 11,4000 | 151.186 | ,00 |
| 10/9/1999 | 11,6600 | 1,83% | 10,5800 | 11,6600 | 10,5400 | 122.368 | ,00 |
| 07/9/1999 | 11,4500 | 1,96% | 11,7700 | 11,7700 | 10,9100 | 107.366 | ,00 |
| 06/9/1999 | 11,2300 | 3,31% | 10,9400 | 11,3700 | 10,9400 | 109.337 | ,00 |
| 03/9/1999 | 10,8700 | 2,07% | 10,6500 | 11,3700 | 10,6500 | 161.904 | ,00 |
| 02/9/1999 | 10,6500 | 7,25% | 10,0400 | 10,7200 | 9,9800 | 199.128 | ,00 |
| 01/9/1999 | 9,9300 | 3,12% | 9,7800 | 9,9300 | 9,6300 | 296.379 | ,00 |
| 31/8/1999 | 9,6300 | -3,70% | 10,0000 | 10,0000 | 9,1900 | 98.840 | ,00 |
| 30/8/1999 | 10,0000 | 3,84% | 9,7800 | 10,0500 | 9,7800 | 69.399 | ,00 |
| 27/8/1999 | 9,6300 | 3,10% | 9,5500 | 9,7600 | 9,4300 | 64.391 | ,00 |
| 26/8/1999 | 9,3400 | 0,00% | 9,1900 | 9,3400 | 9,1200 | 51.340 | ,00 |
| 25/8/1999 | 9,3400 | -5,47% | 10,0200 | 10,0200 | 9,2100 | 54.497 | ,00 |
| 24/8/1999 | 9,8800 | -3,80% | 10,2100 | 10,2100 | 9,5000 | 195.608 | ,00 |
| 23/8/1999 | 10,2700 | 2,70% | 10,1800 | 10,4300 | 9,6600 | 63.748 | ,00 |
| 20/8/1999 | 10,0000 | 4,06% | 10,0000 | 10,0000 | 9,6000 | 62.823 | ,00 |
| 19/8/1999 | 9,6100 | 0,00% | 9,6000 | 9,7300 | 9,4800 | 56.951 | ,00 |
| 18/8/1999 | 9,6100 | 6,54% | 9,3200 | 9,6500 | 9,1200 | 85.728 | ,00 |
| 17/8/1999 | 9,0200 | -0,88% | 9,1200 | 9,1500 | 8,8900 | 63.748 | ,00 |
| 16/8/1999 | 9,1000 | -0,87% | 9,3100 | 9,3100 | 8,7700 | 34.810 | ,00 |
| 13/8/1999 | 9,1800 | -0,86% | 9,2600 | 9,2600 | 8,9100 | 58.680 | ,00 |
| 12/8/1999 | 9,2600 | -2,32% | 9,3100 | 9,6100 | 9,0500 | 42.311 | ,00 |
| 11/8/1999 | 9,4800 | -3,07% | 9,8800 | 9,8800 | 9,1200 | 149.396 | ,00 |
| 10/8/1999 | 9,7800 | 6,54% | 9,4600 | 9,9100 | 9,4400 | 137.430 | ,00 |
| 09/8/1999 | 9,1800 | 8,00% | 8,7500 | 9,1800 | 7,8800 | 178.716 | ,00 |
| 06/8/1999 | 8,5000 | -0,47% | 8,6800 | 8,6800 | 8,5000 | 84.159 | ,00 |
| 05/8/1999 | 8,5400 | 0,95% | 8,4600 | 8,7100 | 8,3300 | 170.893 | ,00 |
| 04/8/1999 | 8,4600 | 4,44% | 8,2900 | 8,4600 | 8,1100 | 155.288 | ,00 |
| 03/8/1999 | 8,1000 | 1,25% | 8,5900 | 8,5900 | 7,8100 | 194.583 | ,00 |
| 02/8/1999 | 8,0000 | 7,96% | 7,8400 | 8,0000 | 7,8400 | 125.505 | ,00 |
| 30/7/1999 | 7,4100 | 8,02% | 6,7100 | 7,4100 | 6,7100 | 50.495 | ,00 |
| 29/7/1999 | 6,8600 | -4,06% | 7,1900 | 7,3000 | 6,8600 | 75.452 | ,00 |
| 28/7/1999 | 7,1500 | -3,77% | 7,4400 | 7,4400 | 7,1500 | 67.951 | ,00 |
| 27/7/1999 | 7,4300 | -4,62% | 7,8500 | 7,8500 | 7,3400 | 54.336 | ,00 |
| 26/7/1999 | 7,7900 | -1,14% | 7,8800 | 8,0000 | 7,6700 | 70.766 | ,00 |
| 23/7/1999 | 7,8800 | -1,13% | 7,7600 | 8,0200 | 7,7600 | 83.355 | ,00 |
| 22/7/1999 | 7,9700 | 5,01% | 7,5900 | 8,0100 | 7,5900 | 134.494 | ,00 |
| 21/7/1999 | 7,5900 | 0,00% | 7,7900 | 7,8700 | 7,4600 | 167.636 | ,00 |
| 20/7/1999 | 7,5900 | 7,97% | 7,1500 | 7,6000 | 7,1500 | 221.409 | ,00 |
| 19/7/1999 | 7,0300 | 2,48% | 7,0000 | 7,1200 | 6,8600 | 84.300 | ,00 |
| 16/7/1999 | 6,8600 | 0,88% | 6,9300 | 6,9900 | 6,7100 | 65.176 | ,00 |
| 15/7/1999 | 6,8000 | 3,66% | 6,7000 | 6,8700 | 6,6500 | 52.708 | ,00 |
| 14/7/1999 | 6,5600 | 0,77% | 6,4600 | 6,5600 | 6,4200 | 22.462 | ,00 |
| 13/7/1999 | 6,5100 | -1,66% | 6,4900 | 6,6200 | 6,4700 | 23.609 | ,00 |
| 12/7/1999 | 6,6200 | -1,34% | 6,6800 | 6,7900 | 6,4700 | 23.066 | ,00 |
| 09/7/1999 | 6,7100 | -1,47% | 6,8100 | 6,8100 | 6,5600 | 38.027 | ,00 |
| 08/7/1999 | 6,8100 | -0,87% | 6,8300 | 6,8600 | 6,5800 | 21.939 | ,00 |
| 07/7/1999 | 6,8700 | -1,72% | 6,9300 | 6,9400 | 6,8000 | 25.740 | ,00 |
| 06/7/1999 | 6,9900 | -0,57% | 7,0000 | 7,0300 | 6,6100 | 29.460 | ,00 |
| 05/7/1999 | 7,0300 | 0,43% | 7,0100 | 7,0800 | 6,9300 | 53.130 | ,00 |
| 02/7/1999 | 7,0000 | 1,30% | 6,9100 | 7,0000 | 6,8600 | 59.625 | ,00 |
| 01/7/1999 | 6,9100 | 3,91% | 6,7400 | 6,9100 | 6,5600 | 66.161 | ,00 |
| 30/6/1999 | 6,6500 | 1,53% | 6,6000 | 6,7600 | 6,5600 | 89.086 | ,00 |
| 29/6/1999 | 6,5500 | -0,15% | 6,5600 | 6,6300 | 6,4300 | 65.256 | ,00 |
| 28/6/1999 | 6,5600 | 4,13% | 6,2900 | 6,5600 | 6,1400 | 96.829 | ,00 |
| 25/6/1999 | 6,3000 | -1,25% | 6,3900 | 6,3900 | 6,0100 | 21.376 | ,00 |
| 24/6/1999 | 6,3800 | 0,47% | 6,3600 | 6,3900 | 6,1300 | 80.620 | ,00 |
| 23/6/1999 | 6,3500 | -1,85% | 6,4900 | 6,4900 | 6,2100 | 37.464 | ,00 |
| 22/6/1999 | 6,4700 | -0,77% | 6,4600 | 6,4900 | 6,3800 | 35.493 | ,00 |
| 21/6/1999 | 6,5200 | -1,06% | 6,5600 | 6,5600 | 6,4300 | 62.702 | ,00 |
| 18/6/1999 | 6,5900 | -1,49% | 6,6800 | 6,6800 | 6,5000 | 45.186 | ,00 |
| 17/6/1999 | 6,6900 | -0,30% | 6,7100 | 6,8300 | 6,6200 | 66.060 | ,00 |
| 16/6/1999 | 6,7100 | -1,90% | 7,0000 | 7,0700 | 6,5800 | 86.371 | ,00 |
| 15/6/1999 | 6,8400 | 8,06% | 6,3300 | 6,8400 | 6,3300 | 141.332 | ,00 |
| 14/6/1999 | 6,3300 | 1,28% | 6,4300 | 6,4300 | 6,1400 | 57.433 | ,00 |
| 11/6/1999 | 6,2500 | -0,16% | 6,2000 | 6,2600 | 6,1300 | 33.985 | ,00 |
| 10/6/1999 | 6,2600 | -2,49% | 6,4200 | 6,4200 | 6,1300 | 64.512 | ,00 |
| 09/6/1999 | 6,4200 | 0,63% | 6,4900 | 6,5200 | 6,2000 | 63.748 | ,00 |
| 08/6/1999 | 6,3800 | -4,20% | 6,6600 | 6,7100 | 6,2800 | 70.927 | ,00 |
| 07/6/1999 | 6,6600 | -2,49% | 6,9200 | 6,9200 | 6,4300 | 153.961 | ,00 |
| 04/6/1999 | 6,8300 | -0,87% | 7,2000 | 7,2000 | 6,3500 | 268.889 | ,00 |
| 03/6/1999 | 6,8900 | -0,43% | 7,0000 | 7,0800 | 6,8200 | 138.798 | ,00 |
| 02/6/1999 | 6,9200 | 6,13% | 7,0300 | 7,0300 | 6,8000 | 766.910 | ,00 |
| 01/6/1999 | 6,5200 | 8,13% | 6,2700 | 6,5200 | 6,2700 | 96.567 | ,00 |
| 28/5/1999 | 6,0300 | -1,15% | 5,9500 | 6,0500 | 5,8000 | 68.333 | ,00 |
| 27/5/1999 | 6,1000 | 0,83% | 6,1900 | 6,2300 | 5,9100 | 78.790 | ,00 |
| 26/5/1999 | 6,0500 | 0,00% | 5,8400 | 6,0500 | 5,6200 | 83.033 | ,00 |
| 25/5/1999 | 6,0500 | -5,76% | 5,9800 | 6,2700 | 5,9700 | 76.256 | ,00 |
| 24/5/1999 | 6,4200 | -4,61% | 6,7300 | 6,8300 | 6,2000 | 156.656 | ,00 |
| 21/5/1999 | 6,7300 | 5,32% | 6,9000 | 6,9000 | 6,0100 | 333.502 | ,00 |
| 20/5/1999 | 6,3900 | 7,94% | 6,3900 | 6,3900 | 6,3900 | 230.318 | ,00 |
| 19/5/1999 | 5,9200 | 8,03% | 5,6900 | 5,9200 | 5,6900 | 327.268 | ,00 |
| 18/5/1999 | 5,4800 | 4,38% | 5,3300 | 5,5100 | 5,1900 | 80.339 | ,00 |
| 17/5/1999 | 5,2500 | -2,42% | 5,4000 | 5,4000 | 5,1800 | 23.689 | ,00 |
| 14/5/1999 | 5,3800 | -1,82% | 5,5400 | 5,5400 | 5,2900 | 66.523 | ,00 |
| 13/5/1999 | 5,4800 | -0,54% | 5,2700 | 5,4800 | 5,1300 | 32.638 | ,00 |
| 12/5/1999 | 5,5100 | -0,18% | 5,6900 | 5,6900 | 5,2700 | 41.325 | ,00 |
| 11/5/1999 | 5,5200 | 0,18% | 5,6200 | 5,6200 | 5,4000 | 73.280 | ,00 |
| 10/5/1999 | 5,5100 | -0,90% | 5,5400 | 5,5900 | 5,3900 | 23.850 | ,00 |
| 07/5/1999 | 5,5600 | 1,65% | 5,5400 | 5,6200 | 5,3000 | 51.923 | ,00 |
| 06/5/1999 | 5,4700 | 2,05% | 5,4000 | 5,5300 | 5,2400 | 39.013 | ,00 |
| 05/5/1999 | 5,3600 | -0,74% | 5,4800 | 5,5400 | 5,2400 | 13.171 | ,00 |
| 04/5/1999 | 5,4000 | 0,93% | 5,2500 | 5,4300 | 5,2500 | 23.970 | ,00 |
| 03/5/1999 | 5,3500 | 3,48% | 5,3700 | 5,4700 | 5,1100 | 15.947 | ,00 |
| 30/4/1999 | 5,1700 | 2,99% | 5,1700 | 5,2200 | 5,0200 | 21.276 | ,00 |
| 29/4/1999 | 5,0200 | -0,40% | 5,1700 | 5,2100 | 4,9600 | 27.872 | ,00 |
| 28/4/1999 | 5,0400 | 4,35% | 5,0300 | 5,0600 | 4,8900 | 25.619 | ,00 |
| 27/4/1999 | 4,8300 | 0,84% | 4,8900 | 4,8900 | 4,7900 | 40.883 | ,00 |
| 26/4/1999 | 4,7900 | 2,57% | 4,8900 | 4,8900 | 4,6000 | 93.551 | ,00 |
| 23/4/1999 | 4,6700 | 0,00% | 4,8100 | 4,9400 | 4,4500 | 27.470 | ,00 |
| 22/4/1999 | 4,6700 | -4,11% | 4,9500 | 4,9500 | 4,5700 | 20.210 | ,00 |
| 21/4/1999 | 4,8700 | -1,81% | 4,9600 | 5,1700 | 4,7900 | 31.170 | ,00 |
| 20/4/1999 | 4,9600 | -1,59% | 5,0400 | 5,1000 | 4,8700 | 14.217 | ,00 |
| 19/4/1999 | 5,0400 | -5,79% | 5,2500 | 5,2500 | 4,9200 | 23.347 | ,00 |
| 16/4/1999 | 5,3500 | -0,93% | 5,6500 | 5,6500 | 5,1900 | 22.161 | ,00 |
| 15/4/1999 | 5,4000 | -3,23% | 5,4500 | 5,5400 | 5,3300 | 23.428 | ,00 |
| 14/4/1999 | 5,5800 | -1,93% | 5,7500 | 5,7500 | 5,5000 | 33.060 | ,00 |
| 13/4/1999 | 5,6900 | 2,71% | 5,5400 | 5,8000 | 5,5400 | 49.771 | ,00 |
| 08/4/1999 | 5,5400 | 2,59% | 5,5700 | 5,5700 | 5,2500 | 44.281 | ,00 |
| 07/4/1999 | 5,4000 | 8,00% | 5,2400 | 5,4000 | 5,1400 | 80.057 | ,00 |
| 06/4/1999 | 5,0000 | 5,71% | 4,8700 | 5,0900 | 4,6700 | 64.975 | ,00 |
| 05/4/1999 | 4,7300 | -3,86% | 4,9200 | 4,9200 | 4,5800 | 37.706 | ,00 |
| 02/4/1999 | 4,9200 | 4,68% | 4,5700 | 5,0700 | 4,5700 | 67.569 | ,00 |
| 01/4/1999 | 4,7000 | -8,02% | 5,2500 | 5,2500 | 4,7000 | 85.205 | ,00 |
| 31/3/1999 | 5,1100 | 7,13% | 4,7700 | 5,1500 | 4,7400 | 214.391 | ,00 |
| 30/3/1999 | 4,7700 | -1,24% | 4,5900 | 4,7900 | 4,4500 | 70.424 | ,00 |
| 29/3/1999 | 4,8300 | 0,42% | 4,8100 | 4,8900 | 4,6700 | 36.016 | ,00 |
| 26/3/1999 | 4,8100 | -3,22% | 4,5800 | 4,9800 | 4,5800 | 50.656 | ,00 |
| 24/3/1999 | 4,9700 | -5,15% | 4,8200 | 4,9900 | 4,8200 | 97.794 | ,00 |
| 23/3/1999 | 5,2400 | -1,69% | 5,4000 | 5,4000 | 5,1100 | 20.713 | ,00 |
| 22/3/1999 | 5,3300 | 0,19% | 5,4000 | 5,4700 | 5,2000 | 43.658 | ,00 |
| 19/3/1999 | 5,3200 | 1,33% | 5,3500 | 5,3800 | 5,1400 | 63.688 | ,00 |
| 18/3/1999 | 5,2500 | 0,19% | 5,2500 | 5,3200 | 5,0600 | 75.472 | ,00 |
| 17/3/1999 | 5,2400 | -0,57% | 5,3300 | 5,3500 | 5,2300 | 28.254 | ,00 |
| 16/3/1999 | 5,2700 | -2,95% | 5,3300 | 5,5400 | 5,0000 | 97.311 | ,00 |
| 15/3/1999 | 5,4300 | 0,93% | 5,3800 | 5,6800 | 5,3300 | 27.932 | ,00 |
| 12/3/1999 | 5,3800 | 0,00% | 5,4000 | 5,4100 | 5,2500 | 79.554 | ,00 |
| 11/3/1999 | 5,3800 | -1,65% | 5,4700 | 5,5000 | 5,2500 | 77.523 | ,00 |
| 10/3/1999 | 5,4700 | -1,62% | 5,8400 | 5,8400 | 5,2700 | 167.897 | ,00 |
| 09/3/1999 | 5,5600 | 7,54% | 5,5800 | 5,5800 | 5,4000 | 149.014 | ,00 |
| 08/3/1999 | 5,1700 | 7,93% | 5,1700 | 5,1700 | 5,1700 | 125.023 | ,00 |
| 05/3/1999 | 4,7900 | 8,13% | 4,6000 | 4,7900 | 4,5500 | 98.679 | ,00 |
| 04/3/1999 | 4,4300 | 2,55% | 4,4200 | 4,5000 | 4,3300 | 121.845 | ,00 |
| 03/3/1999 | 4,3200 | 8,00% | 4,0900 | 4,3200 | 4,0100 | 92.143 | ,00 |
| 02/3/1999 | 4,0000 | 1,78% | 3,9800 | 4,0200 | 3,8800 | 54.899 | ,00 |
| 01/3/1999 | 3,9300 | 1,03% | 3,7800 | 3,9800 | 3,6500 | 31.612 | ,00 |
| 26/2/1999 | 3,8900 | -0,77% | 3,9400 | 3,9800 | 3,7900 | 239.528 | ,00 |
| 25/2/1999 | 3,9200 | 3,43% | 3,9400 | 4,0000 | 3,8700 | 65.598 | ,00 |
| 24/2/1999 | 3,7900 | 2,71% | 3,6800 | 3,9800 | 3,6800 | 91.701 | ,00 |
| 23/2/1999 | 3,6900 | -7,98% | 3,9400 | 3,9400 | 3,6900 | 32.195 | ,00 |
| 19/2/1999 | 4,0100 | 6,37% | 3,7900 | 4,0700 | 3,7900 | 150.080 | ,00 |
| 18/2/1999 | 3,7700 | 1,62% | 3,6500 | 3,7700 | 3,5000 | 63.446 | ,00 |
| 17/2/1999 | 3,7100 | 3,06% | 3,6500 | 3,7200 | 3,5000 | 58.017 | ,00 |
| 16/2/1999 | 3,6000 | -2,96% | 3,7200 | 3,7400 | 3,4100 | 94.456 | ,00 |
| 15/2/1999 | 3,7100 | 0,27% | 3,7400 | 3,7600 | 3,6500 | 77.925 | ,00 |
| 12/2/1999 | 3,7000 | 1,93% | 3,6500 | 3,7600 | 3,5700 | 91.701 | ,00 |
| 11/2/1999 | 3,6300 | 5,22% | 3,4900 | 3,6300 | 3,3600 | 83.435 | ,00 |
| 10/2/1999 | 3,4500 | -0,29% | 3,4300 | 3,5300 | 3,2900 | 56.207 | ,00 |
| 09/2/1999 | 3,4600 | -2,54% | 3,5700 | 3,6300 | 3,4200 | 65.960 | ,00 |
| 08/2/1999 | 3,5500 | -1,11% | 3,5700 | 3,6500 | 3,4300 | 47.238 | ,00 |
| 05/2/1999 | 3,5900 | 1,70% | 3,5700 | 3,6500 | 3,5000 | 57.112 | ,00 |
| 04/2/1999 | 3,5300 | 3,22% | 3,4700 | 3,5700 | 3,4300 | 51.803 | ,00 |
| 03/2/1999 | 3,4200 | 1,18% | 3,3500 | 3,4900 | 3,2800 | 42.813 | ,00 |
| 02/2/1999 | 3,3800 | -3,15% | 3,4900 | 3,4900 | 3,3500 | 90.715 | ,00 |
| 01/2/1999 | 3,4900 | -0,85% | 3,5700 | 3,6500 | 3,3800 | 36.077 | ,00 |
| 29/1/1999 | 3,5200 | -1,40% | 3,6800 | 3,6800 | 3,4800 | 82.349 | ,00 |
| 28/1/1999 | 3,5700 | -2,46% | 3,6500 | 3,6500 | 3,4700 | 34.830 | ,00 |
| 27/1/1999 | 3,6600 | 2,52% | 3,6500 | 3,7200 | 3,5000 | 120.538 | ,00 |
| 26/1/1999 | 3,5700 | 4,08% | 3,5000 | 3,5700 | 3,4300 | 118.447 | ,00 |
| 25/1/1999 | 3,4300 | -3,38% | 3,5700 | 3,5700 | 3,4100 | 40.079 | ,00 |
| 22/1/1999 | 3,5500 | -2,20% | 3,5900 | 3,6500 | 3,4300 | 43.739 | ,00 |
| 21/1/1999 | 3,6300 | -1,36% | 3,7400 | 3,7400 | 3,5700 | 43.839 | ,00 |
| 20/1/1999 | 3,6800 | 2,51% | 3,6500 | 3,7100 | 3,5300 | 94.958 | ,00 |
| 19/1/1999 | 3,5900 | -4,01% | 3,7200 | 3,7800 | 3,5400 | 178.616 | ,00 |
| 18/1/1999 | 3,7400 | 7,78% | 3,7400 | 3,7400 | 3,5900 | 180.365 | ,00 |
| 15/1/1999 | 3,4700 | 8,10% | 3,1700 | 3,4700 | 3,1100 | 173.186 | ,00 |
| 14/1/1999 | 3,2100 | 3,55% | 3,0600 | 3,2500 | 3,0600 | 90.273 | ,00 |
| 13/1/1999 | 3,1000 | -5,20% | 3,2700 | 3,2800 | 3,0600 | 43.718 | ,00 |
| 12/1/1999 | 3,2700 | 0,62% | 3,2800 | 3,3100 | 3,2100 | 26.504 | ,00 |
| 11/1/1999 | 3,2500 | -2,99% | 3,4300 | 3,4900 | 3,1100 | 90.635 | ,00 |
| 08/1/1999 | 3,3500 | 2,13% | 3,3500 | 3,4100 | 3,2500 | 69.419 | ,00 |
| 07/1/1999 | 3,2800 | 7,54% | 3,0600 | 3,2800 | 3,0600 | 55.925 | ,00 |
| 05/1/1999 | 3,0500 | 2,01% | 3,0500 | 3,0600 | 2,9900 | 59.123 | ,00 |
| 04/1/1999 | 2,9900 | 1,36% | 3,0400 | 3,0400 | 2,9200 | 44.442 | ,00 |
| 31/12/1998 | 2,9500 | 1,72% | 2,9200 | 2,9800 | 2,8900 | 55.181 | ,00 |
| 30/12/1998 | 2,9000 | 1,05% | 2,9200 | 2,9800 | 2,8400 | 73.421 | ,00 |
| 29/12/1998 | 2,8700 | -1,03% | 2,8400 | 2,9100 | 2,8400 | 30.406 | ,00 |
| 28/12/1998 | 2,9000 | -1,36% | 2,9500 | 2,9600 | 2,8400 | 59.042 | ,00 |
| 24/12/1998 | 2,9400 | 0,68% | 2,9800 | 2,9800 | 2,8800 | 42.090 | ,00 |
| 23/12/1998 | 2,9200 | 3,91% | 2,8700 | 2,9700 | 2,8600 | 82.651 | ,00 |
| 22/12/1998 | 2,8100 | -1,75% | 2,8400 | 2,8700 | 2,7900 | 17.897 | ,00 |
| 21/12/1998 | 2,8600 | 1,06% | 2,8500 | 2,8700 | 2,7700 | 85.708 | ,00 |
| 18/12/1998 | 2,8300 | -1,39% | 2,8400 | 2,8500 | 2,7300 | 23.186 | ,00 |
| 17/12/1998 | 2,8700 | -1,03% | 2,8300 | 2,8700 | 2,8100 | 11.764 | ,00 |
| 16/12/1998 | 2,9000 | 1,75% | 2,8400 | 2,9000 | 2,7900 | 94.255 | ,00 |
| 15/12/1998 | 2,8500 | -1,04% | 2,8400 | 2,9100 | 2,7700 | 33.583 | ,00 |
| 14/12/1998 | 2,8800 | 0,35% | 2,9000 | 2,9300 | 2,8200 | 51.642 | ,00 |
| 11/12/1998 | 2,8700 | -2,71% | 2,9200 | 2,9500 | 2,8200 | 48.263 | ,00 |
| 10/12/1998 | 2,9500 | 2,79% | 2,9100 | 3,0500 | 2,8500 | 152.191 | ,00 |
| 09/12/1998 | 2,8700 | -0,69% | 2,9000 | 2,9000 | 2,8000 | 19.546 | ,00 |
| 08/12/1998 | 2,8900 | -1,03% | 2,9200 | 2,9500 | 2,8400 | 13.795 | ,00 |
| 07/12/1998 | 2,9200 | 0,00% | 2,9500 | 2,9600 | 2,8900 | 7.842 | ,00 |
| 04/12/1998 | 2,9200 | 1,04% | 2,9000 | 2,9200 | 2,8300 | 8.144 | ,00 |
| 03/12/1998 | 2,8900 | -2,36% | 2,9200 | 2,9300 | 2,8300 | 23.950 | ,00 |
| 02/12/1998 | 2,9600 | 1,72% | 2,9200 | 2,9600 | 2,8400 | 76.095 | ,00 |
| 01/12/1998 | 2,9100 | -1,36% | 2,9200 | 2,9200 | 2,8300 | 33.402 | ,00 |
| 30/11/1998 | 2,9500 | 0,00% | 2,9400 | 2,9800 | 2,8800 | 39.415 | ,00 |
| 27/11/1998 | 2,9500 | 0,00% | 2,9800 | 2,9800 | 2,9200 | 35.493 | ,00 |
| 26/11/1998 | 2,9500 | -1,01% | 3,0300 | 3,0300 | 2,9200 | 40.682 | ,00 |
| 25/11/1998 | 2,9800 | -1,32% | 3,0300 | 3,0300 | 2,9000 | 146.842 | ,00 |
| 24/11/1998 | 3,0200 | 4,14% | 2,9500 | 3,0900 | 2,8500 | 228.186 | ,00 |
| 23/11/1998 | 2,9000 | -1,02% | 2,9200 | 2,9200 | 2,8400 | 22.040 | ,00 |
| 20/11/1998 | 2,9300 | -0,68% | 2,9600 | 2,9700 | 2,9000 | 24.534 | ,00 |
| 19/11/1998 | 2,9500 | 1,72% | 2,9500 | 2,9800 | 2,9000 | 43.336 | ,00 |
| 18/11/1998 | 2,9000 | -0,34% | 2,9100 | 2,9200 | 2,8400 | 20.290 | ,00 |
| 17/11/1998 | 2,9100 | -0,34% | 2,9500 | 2,9900 | 2,8400 | 26.565 | ,00 |
| 16/11/1998 | 2,9200 | 0,69% | 2,9000 | 2,9200 | 2,8500 | 33.824 | ,00 |
| 13/11/1998 | 2,9000 | -1,69% | 2,9300 | 2,9300 | 2,8400 | 22.181 | ,00 |
| 12/11/1998 | 2,9500 | -0,67% | 2,9900 | 3,1000 | 2,8600 | 86.050 | ,00 |
| 11/11/1998 | 2,9700 | 0,34% | 2,9800 | 2,9800 | 2,8600 | 36.318 | ,00 |
| 10/11/1998 | 2,9600 | -1,00% | 2,9900 | 2,9900 | 2,8400 | 11.261 | ,00 |
| 09/11/1998 | 2,9900 | -0,66% | 3,0500 | 3,0500 | 2,8900 | 15.605 | ,00 |
| 06/11/1998 | 3,0100 | 3,79% | 2,9500 | 3,0300 | 2,8600 | 23.850 | ,00 |
| 05/11/1998 | 2,9000 | 0,35% | 2,9500 | 2,9500 | 2,8900 | 40.863 | ,00 |
| 04/11/1998 | 2,8900 | 1,05% | 2,8900 | 2,9000 | 2,7900 | 36.117 | ,00 |
| 03/11/1998 | 2,8600 | -1,72% | 2,9500 | 2,9500 | 2,7900 | 42.954 | ,00 |
| 02/11/1998 | 2,9100 | 3,19% | 2,8900 | 2,9100 | 2,8400 | 18.400 | ,00 |
| 30/10/1998 | 2,8200 | 0,36% | 2,8400 | 2,8400 | 2,7700 | 11.764 | ,00 |
| 29/10/1998 | 2,8100 | 0,00% | 2,8400 | 2,8400 | 2,7700 | 71.731 | ,00 |
| 27/10/1998 | 2,8100 | 1,81% | 2,8000 | 2,8400 | 2,7700 | 9.471 | ,00 |
| 26/10/1998 | 2,7600 | 0,73% | 2,8400 | 2,8400 | 2,7100 | 8.647 | ,00 |
| 23/10/1998 | 2,7400 | -0,72% | 2,7400 | 2,7600 | 2,6800 | 8.084 | ,00 |
| 22/10/1998 | 2,7600 | -1,78% | 2,8700 | 2,8700 | 2,6300 | 11.804 | ,00 |
| 21/10/1998 | 2,8100 | -0,35% | 2,8600 | 2,8800 | 2,7300 | 50.214 | ,00 |
| 20/10/1998 | 2,8200 | -0,35% | 2,8400 | 2,8400 | 2,8100 | 89.690 | ,00 |
| 19/10/1998 | 2,8300 | 0,00% | 2,8700 | 2,8900 | 2,7300 | 4.323 | ,00 |
| 16/10/1998 | 2,8300 | 4,43% | 2,8200 | 2,8400 | 2,7300 | 16.590 | ,00 |
| 15/10/1998 | 2,7100 | 3,83% | 2,7000 | 2,7400 | 2,6300 | 5.510 | ,00 |
| 14/10/1998 | 2,6100 | 3,16% | 2,5400 | 2,6600 | 2,5300 | 16.610 | ,00 |
| 13/10/1998 | 2,5300 | 1,61% | 2,4900 | 2,5300 | 2,4100 | 18.058 | ,00 |
| 12/10/1998 | 2,4900 | -0,80% | 2,6300 | 2,6300 | 2,4100 | 11.623 | ,00 |
| 09/10/1998 | 2,5100 | -1,18% | 2,5800 | 2,6200 | 2,4500 | 8.566 | ,00 |
| 08/10/1998 | 2,5400 | -6,96% | 2,7600 | 2,7600 | 2,5100 | 11.663 | ,00 |
| 07/10/1998 | 2,7300 | 0,00% | 2,7900 | 2,7900 | 2,7000 | 11.864 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 14.152 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 0,0300 | 24.928 |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 0,0090 | 3.610 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9180 | 1,29 % | 0,0880 | 4.602.194 |
| ΑΛΦΑ | 3,5470 | 0,82 % | 0,0290 | 4.016.844 |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 0,0090 | 3.439.889 |
| MTLN | 52,8500 | 1,34 % | 0,7000 | 3.263.537 |
| ΕΤΕ | 11,9550 | 0,50 % | 0,0600 | 3.235.521 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.330.014 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.006.805 |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | -0,0100 | 575.691 |
| ΕΛΠΕ | 8,1900 | 1,30 % | 0,1050 | 528.260 |
| ΑΡΑΙΓ | 13,9000 | 0,72 % | 0,1000 | 464.745 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5470 | 0,82 % | 1.134.963 | 4,02εκ. |
| ΕΥΡΩΒ | 3,1510 | 0,29 % | 1.095.088 | 3,44εκ. |
| ΠΕΙΡ | 6,9180 | 1,29 % | 669.333 | 4,60εκ. |
| ΕΤΕ | 11,9550 | 0,50 % | 270.343 | 3,24εκ. |
| CREDIA | 1,4300 | 0,85 % | 205.081 | 293,5χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 177.151 | 1,33εκ. |
| ΙΝΛΟΤ | 1,2160 | 0,50 % | 119.161 | 144,8χιλ. |
| ΑΔΜΗΕ | 3,1800 | 0,00 % | 87.391 | 278,6χιλ. |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | 82.854 | 575,7χιλ. |
| ΕΛΠΕ | 8,1900 | 1,30 % | 64.750 | 528,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 14.152 | 0,19 % |
| EIS | 1,2880 | 1,42 % | 27.187 | 0,18 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3400 | 2,29 % | 24.928 | 0,09 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9180 | 1,29 % | 669.333 | 0,05 % |
| ΑΛΦΑ | 3,5470 | 0,82 % | 1.134.963 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2200 | -1,11 % | 9.917 | 4,03 % |
| ΔΡΟΜΕ | 0,4060 | 2,27 % | 3.610 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|