| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΚΛΩΝΑΤΕΞ (ΠΟ) (ΚΛΩΝΠ)
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 |
|---|---|---|---|---|---|---|---|
| 17/5/2000 | 25,5000 | 10,01% | 24,0100 | 25,5000 | 23,2400 | 218.217 | ,00 |
| 16/5/2000 | 23,1800 | 8,52% | 23,4800 | 23,4800 | 21,7500 | 248.800 | ,00 |
| 15/5/2000 | 21,3600 | 9,93% | 19,6600 | 21,3600 | 19,5200 | 142.180 | ,00 |
| 12/5/2000 | 19,4300 | 3,13% | 19,7800 | 19,7800 | 18,7200 | 176.525 | ,00 |
| 11/5/2000 | 18,8400 | -1,67% | 19,0800 | 19,7500 | 18,2500 | 182.085 | ,00 |
| 10/5/2000 | 19,1600 | 2,02% | 19,0500 | 19,9000 | 18,7800 | 119.225 | ,00 |
| 09/5/2000 | 18,7800 | 6,46% | 17,6400 | 19,2800 | 17,2000 | 221.597 | ,00 |
| 08/5/2000 | 17,6400 | 9,29% | 17,1400 | 17,7500 | 17,0200 | 190.930 | ,00 |
| 05/5/2000 | 16,1400 | 10,02% | 14,6700 | 16,1400 | 14,6700 | 134.370 | ,00 |
| 04/5/2000 | 14,6700 | 2,23% | 14,3500 | 15,0800 | 13,7300 | 119.077 | ,00 |
| 03/5/2000 | 14,3500 | 1,85% | 14,3800 | 15,2600 | 13,3200 | 158.205 | ,00 |
| 02/5/2000 | 14,0900 | 9,65% | 13,1500 | 14,1200 | 12,3600 | 120.515 | ,00 |
| 27/4/2000 | 12,8500 | 2,07% | 12,3300 | 13,0300 | 11,6200 | 162.945 | ,00 |
| 26/4/2000 | 12,5900 | -9,29% | 13,8800 | 14,0900 | 12,5000 | 158.205 | ,00 |
| 25/4/2000 | 13,8800 | -9,75% | 14,6700 | 14,9400 | 13,8500 | 97.855 | ,00 |
| 24/4/2000 | 15,3800 | -4,89% | 16,2000 | 16,6100 | 15,2600 | 68.240 | ,00 |
| 21/4/2000 | 16,1700 | 1,63% | 15,8500 | 16,6100 | 15,7300 | 79.640 | ,00 |
| 20/4/2000 | 15,9100 | -1,97% | 16,5500 | 16,9600 | 15,7000 | 121.840 | ,00 |
| 19/4/2000 | 16,2300 | 9,74% | 15,2600 | 16,2600 | 14,1200 | 202.325 | ,00 |
| 18/4/2000 | 14,7900 | -6,69% | 16,8500 | 17,4300 | 14,4400 | 159.630 | ,00 |
| 17/4/2000 | 15,8500 | -9,84% | 15,8500 | 16,4300 | 15,8500 | 58.460 | ,00 |
| 14/4/2000 | 17,5800 | -8,10% | 18,4900 | 18,4900 | 17,2300 | 172.135 | ,00 |
| 13/4/2000 | 19,1300 | -6,86% | 21,0100 | 21,0100 | 18,5200 | 92.040 | ,00 |
| 12/4/2000 | 20,5400 | 2,75% | 19,9900 | 20,8100 | 19,4900 | 87.095 | ,00 |
| 11/4/2000 | 19,9900 | -2,68% | 18,9900 | 20,4800 | 18,7800 | 159.540 | ,00 |
| 10/4/2000 | 20,5400 | -9,36% | 20,7200 | 22,8600 | 20,4000 | 234.900 | ,00 |
| 07/4/2000 | 22,6600 | 9,68% | 21,2500 | 22,7100 | 21,0100 | 176.435 | ,00 |
| 06/4/2000 | 20,6600 | 0,15% | 20,6300 | 21,3100 | 20,2500 | 98.650 | ,00 |
| 05/4/2000 | 20,6300 | 1,28% | 20,3700 | 22,2500 | 19,4600 | 175.167 | ,00 |
| 04/4/2000 | 20,3700 | 9,99% | 18,2500 | 20,3700 | 18,0200 | 204.972 | ,00 |
| 03/4/2000 | 18,5200 | 0,49% | 18,6600 | 19,1600 | 18,0800 | 58.770 | ,00 |
| 31/3/2000 | 18,4300 | 3,31% | 17,6100 | 18,9900 | 16,9000 | 84.365 | ,00 |
| 30/3/2000 | 17,8400 | 2,71% | 19,1000 | 19,1000 | 17,2900 | 171.980 | ,00 |
| 29/3/2000 | 17,3700 | 9,80% | 15,8200 | 17,3700 | 15,8200 | 62.060 | ,00 |
| 28/3/2000 | 15,8200 | -8,77% | 16,4300 | 17,0200 | 15,6100 | 139.570 | ,00 |
| 27/3/2000 | 17,3400 | -8,11% | 19,0800 | 19,6000 | 17,0500 | 62.362 | ,00 |
| 24/3/2000 | 18,8700 | -1,82% | 19,6000 | 20,1000 | 18,0800 | 100.085 | ,00 |
| 23/3/2000 | 19,2200 | -9,55% | 21,4200 | 21,4200 | 19,1300 | 118.630 | ,00 |
| 22/3/2000 | 21,2500 | -6,35% | 22,6600 | 24,0100 | 20,6000 | 162.892 | ,00 |
| 21/3/2000 | 22,6900 | 6,48% | 23,1800 | 23,4200 | 21,7200 | 194.265 | ,00 |
| 20/3/2000 | 21,3100 | 10,02% | 21,3100 | 21,3100 | 20,6900 | 193.007 | ,00 |
| 17/3/2000 | 19,3700 | 9,99% | 19,3700 | 19,3700 | 19,3700 | 13.080 | ,00 |
| 16/3/2000 | 17,6100 | 9,93% | 16,9600 | 17,6100 | 15,4400 | 107.530 | ,00 |
| 15/3/2000 | 16,0200 | -9,49% | 15,9400 | 17,4300 | 15,9400 | 133.100 | ,00 |
| 14/3/2000 | 17,7000 | -9,97% | 20,4800 | 20,4800 | 17,7000 | 82.112 | ,00 |
| 10/3/2000 | 19,6600 | -9,48% | 21,7200 | 22,2500 | 19,5500 | 185.430 | ,00 |
| 09/3/2000 | 21,7200 | -9,95% | 24,8900 | 25,4400 | 21,7200 | 116.675 | ,00 |
| 08/3/2000 | 24,1200 | -9,87% | 24,6800 | 25,1200 | 24,0900 | 125.090 | ,00 |
| 07/3/2000 | 26,7600 | -9,99% | 29,3500 | 29,3500 | 26,7600 | 88.395 | ,00 |
| 06/3/2000 | 29,7300 | -2,30% | 30,4300 | 31,4900 | 29,6400 | 54.480 | ,00 |
| 03/3/2000 | 30,4300 | -3,98% | 32,8700 | 32,8700 | 29,4400 | 63.940 | ,00 |
| 02/3/2000 | 31,6900 | 4,14% | 31,5800 | 32,7200 | 30,9900 | 53.010 | ,00 |
| 01/3/2000 | 30,4300 | 2,87% | 30,7600 | 30,8100 | 29,4100 | 71.616 | ,00 |
| 29/2/2000 | 29,5800 | -5,98% | 30,5200 | 32,2800 | 29,3500 | 107.635 | ,00 |
| 28/2/2000 | 31,4600 | -9,99% | 34,9500 | 35,2200 | 31,4600 | 114.380 | ,00 |
| 25/2/2000 | 34,9500 | 4,92% | 34,7500 | 36,3300 | 34,3900 | 110.135 | ,00 |
| 24/2/2000 | 33,3100 | 9,36% | 31,4000 | 33,4800 | 30,1400 | 97.425 | ,00 |
| 23/2/2000 | 30,4600 | 1,87% | 29,4100 | 31,5800 | 28,7600 | 132.550 | ,00 |
| 22/2/2000 | 29,9000 | -9,37% | 32,6300 | 32,6900 | 29,7000 | 118.460 | ,00 |
| 21/2/2000 | 32,9900 | -6,94% | 37,2100 | 37,2100 | 32,5800 | 70.085 | ,00 |
| 18/2/2000 | 35,4500 | 2,46% | 34,6300 | 36,2100 | 34,6300 | 75.570 | ,00 |
| 17/2/2000 | 34,6000 | -7,68% | 35,9200 | 37,5600 | 34,1000 | 94.505 | ,00 |
| 16/2/2000 | 37,4800 | -4,97% | 39,6200 | 40,6200 | 36,9800 | 57.455 | ,00 |
| 15/2/2000 | 39,4400 | 0,51% | 41,0300 | 41,6400 | 38,1500 | 91.350 | ,00 |
| 14/2/2000 | 39,2400 | -5,31% | 42,1700 | 42,1700 | 38,9100 | 62.177 | ,00 |
| 11/2/2000 | 41,4400 | -0,22% | 42,4100 | 42,5500 | 41,1400 | 57.085 | ,00 |
| 10/2/2000 | 41,5300 | -2,33% | 41,4400 | 43,3700 | 41,2600 | 72.345 | ,00 |
| 09/2/2000 | 42,5200 | -4,30% | 45,6100 | 45,6600 | 42,1400 | 84.370 | ,00 |
| 08/2/2000 | 44,4300 | -1,57% | 44,6100 | 46,6900 | 42,9100 | 152.235 | ,00 |
| 07/2/2000 | 45,1400 | -4,22% | 47,0700 | 48,4200 | 44,3700 | 132.407 | ,00 |
| 04/2/2000 | 47,1300 | -0,67% | 47,4500 | 49,7100 | 45,9000 | 140.330 | ,00 |
| 03/2/2000 | 47,4500 | 4,79% | 46,5200 | 48,0100 | 45,8700 | 116.097 | ,00 |
| 02/2/2000 | 45,2800 | 6,57% | 43,7300 | 45,7200 | 41,6700 | 151.575 | ,00 |
| 01/2/2000 | 42,4900 | -2,64% | 43,6400 | 44,4300 | 41,5000 | 133.575 | ,00 |
| 31/1/2000 | 43,6400 | -7,17% | 44,9600 | 46,3100 | 43,2600 | 181.750 | ,00 |
| 28/1/2000 | 47,0100 | -3,57% | 47,5700 | 49,2400 | 46,4300 | 203.305 | ,00 |
| 27/1/2000 | 48,7500 | 2,35% | 46,5400 | 49,3300 | 45,4900 | 130.405 | ,00 |
| 26/1/2000 | 47,6300 | -2,88% | 51,5300 | 51,5300 | 45,7800 | 99.060 | ,00 |
| 25/1/2000 | 49,0400 | -3,96% | 47,8400 | 50,4200 | 47,7200 | 78.595 | ,00 |
| 24/1/2000 | 51,0600 | -0,58% | 53,6500 | 53,6500 | 50,3600 | 83.892 | ,00 |
| 21/1/2000 | 51,3600 | 2,35% | 52,1800 | 52,2400 | 50,4800 | 90.310 | ,00 |
| 20/1/2000 | 50,1800 | 1,01% | 49,8900 | 52,1200 | 47,8400 | 102.290 | ,00 |
| 19/1/2000 | 49,6800 | -5,01% | 50,2400 | 52,2400 | 48,3100 | 182.445 | ,00 |
| 18/1/2000 | 52,3000 | -1,71% | 53,2100 | 55,4700 | 51,0600 | 187.545 | ,00 |
| 17/1/2000 | 53,2100 | 8,00% | 53,2100 | 53,2100 | 51,6800 | 201.860 | ,00 |
| 14/1/2000 | 49,2700 | 7,98% | 46,3700 | 49,2700 | 45,7800 | 165.365 | ,00 |
| 13/1/2000 | 45,6300 | 0,11% | 46,9600 | 47,4800 | 42,9100 | 103.747 | ,00 |
| 12/1/2000 | 45,5800 | -6,21% | 44,7200 | 51,3600 | 44,7200 | 412.850 | ,00 |
| 11/1/2000 | 48,6000 | -7,95% | 52,8000 | 54,5900 | 48,6000 | 172.450 | ,00 |
| 10/1/2000 | 52,8000 | 7,87% | 52,8500 | 52,8500 | 49,6000 | 291.370 | ,00 |
| 07/1/2000 | 48,9500 | 7,96% | 48,9500 | 48,9500 | 48,9500 | 37.830 | ,00 |
| 05/1/2000 | 45,3400 | 7,95% | 38,7400 | 45,3400 | 38,7400 | 195.685 | ,00 |
| 04/1/2000 | 42,0000 | 8,02% | 42,0000 | 42,0000 | 40,2100 | 302.315 | ,00 |
| 03/1/2000 | 38,8800 | 7,97% | 38,8800 | 38,8800 | 38,8800 | 12.595 | ,00 |
| 30/12/1999 | 36,0100 | 7,91% | 36,0100 | 36,0100 | 36,0100 | 83.630 | ,00 |
| 29/12/1999 | 33,3700 | 7,99% | 33,3700 | 33,3700 | 32,8700 | 142.565 | ,00 |
| 28/12/1999 | 30,9000 | 8,00% | 28,6100 | 30,9000 | 28,6100 | 115.645 | ,00 |
| 27/12/1999 | 28,6100 | -1,41% | 26,7100 | 30,5200 | 26,7100 | 314.035 | ,00 |
| 24/12/1999 | 29,0200 | -8,02% | 29,0200 | 29,0200 | 29,0200 | 10.360 | ,00 |
| 23/12/1999 | 31,5500 | -7,96% | 31,5500 | 32,2500 | 31,5500 | 72.650 | ,00 |
| 22/12/1999 | 34,2800 | -7,95% | 34,2800 | 36,9800 | 34,2800 | 114.010 | ,00 |
| 21/12/1999 | 37,2400 | -7,98% | 37,5600 | 38,7400 | 37,2400 | 49.355 | ,00 |
| 20/12/1999 | 40,4700 | -7,58% | 44,6100 | 44,6100 | 40,2900 | 120.180 | ,00 |
| 17/12/1999 | 43,7900 | -4,85% | 46,3700 | 47,4200 | 42,3500 | 117.480 | ,00 |
| 16/12/1999 | 46,0200 | -7,65% | 47,0400 | 47,8400 | 45,8700 | 118.682 | ,00 |
| 15/12/1999 | 49,8300 | -5,77% | 53,4100 | 55,5200 | 48,6600 | 88.652 | ,00 |
| 14/12/1999 | 52,8800 | 6,61% | 51,6500 | 53,3800 | 51,0600 | 97.920 | ,00 |
| 13/12/1999 | 49,6000 | 7,99% | 49,2400 | 49,6000 | 48,1300 | 80.732 | ,00 |
| 10/12/1999 | 45,9300 | 0,39% | 42,1400 | 48,0100 | 42,1400 | 172.025 | ,00 |
| 09/12/1999 | 45,7500 | -7,97% | 47,2500 | 49,2400 | 45,7500 | 148.685 | ,00 |
| 08/12/1999 | 49,7100 | -7,03% | 52,7700 | 54,5600 | 49,2100 | 146.425 | ,00 |
| 07/12/1999 | 53,4700 | -7,98% | 54,6400 | 57,9900 | 53,4700 | 88.625 | ,00 |
| 06/12/1999 | 58,1100 | -3,79% | 62,5100 | 62,9200 | 56,1700 | 66.620 | ,00 |
| 03/12/1999 | 60,4000 | -4,19% | 62,8000 | 63,6800 | 59,8100 | 48.047 | ,00 |
| 02/12/1999 | 63,0400 | -0,55% | 65,4400 | 65,4400 | 62,2200 | 40.000 | ,00 |
| 01/12/1999 | 63,3900 | 2,57% | 64,1500 | 64,5600 | 62,2200 | 72.122 | ,00 |
| 30/11/1999 | 61,8000 | -6,19% | 67,3800 | 67,3800 | 61,1600 | 59.810 | ,00 |
| 29/11/1999 | 65,8800 | 5,09% | 67,1500 | 67,2000 | 64,6800 | 102.200 | ,00 |
| 26/11/1999 | 62,6900 | -0,65% | 65,1500 | 65,5000 | 61,8600 | 105.395 | ,00 |
| 25/11/1999 | 63,1000 | -2,17% | 67,4700 | 67,5000 | 61,6300 | 84.005 | ,00 |
| 24/11/1999 | 64,5000 | -5,95% | 63,7400 | 70,0800 | 63,1300 | 190.180 | ,00 |
| 23/11/1999 | 68,5800 | -8,00% | 69,8500 | 73,8400 | 68,5800 | 88.937 | ,00 |
| 22/11/1999 | 74,5400 | -4,47% | 80,3500 | 80,4100 | 72,2500 | 48.952 | ,00 |
| 19/11/1999 | 78,0300 | -0,79% | 80,0900 | 81,7000 | 76,3000 | 67.760 | ,00 |
| 18/11/1999 | 78,6500 | -0,37% | 78,4200 | 82,1100 | 78,4200 | 84.797 | ,00 |
| 17/11/1999 | 78,9400 | 0,45% | 81,2900 | 81,2900 | 78,5900 | 88.740 | ,00 |
| 16/11/1999 | 78,5900 | -0,67% | 72,8100 | 84,1700 | 72,8100 | 226.650 | ,00 |
| 15/11/1999 | 79,1200 | -7,99% | 79,2400 | 82,7000 | 79,1200 | 34.757 | ,00 |
| 12/11/1999 | 85,9900 | -6,56% | 85,6300 | 90,9800 | 85,6300 | 56.922 | ,00 |
| 11/11/1999 | 92,0300 | 7,50% | 92,4500 | 92,4500 | 88,6300 | 173.315 | ,00 |
| 10/11/1999 | 85,6100 | 8,00% | 85,6100 | 85,6100 | 85,6100 | 35.695 | ,00 |
| 09/11/1999 | 79,2700 | 8,00% | 79,2700 | 79,2700 | 79,2700 | 2.980 | ,00 |
| 08/11/1999 | 73,4000 | 7,99% | 73,4000 | 73,4000 | 73,4000 | 2.060 | ,00 |
| 05/11/1999 | 67,9700 | -1,86% | 72,6300 | 72,7700 | 65,7500 | 141.150 | ,00 |
| 04/11/1999 | 69,2600 | 0,01% | 70,4300 | 72,1000 | 69,2600 | 59.875 | ,00 |
| 03/11/1999 | 69,2500 | -6,20% | 70,1200 | 73,4800 | 68,4400 | 119.975 | ,00 |
| 02/11/1999 | 73,8300 | 1,78% | 73,7200 | 76,8700 | 73,6000 | 95.700 | ,00 |
| 01/11/1999 | 72,5400 | 7,77% | 72,6600 | 72,6600 | 70,4300 | 133.350 | ,00 |
| 29/10/1999 | 67,3100 | -4,48% | 71,6100 | 73,9500 | 65,7400 | 206.050 | ,00 |
| 27/10/1999 | 70,4700 | -8,00% | 70,5000 | 78,6500 | 70,4700 | 198.175 | ,00 |
| 26/10/1999 | 76,6000 | -8,00% | 78,0600 | 79,8200 | 76,6000 | 97.800 | ,00 |
| 25/10/1999 | 83,2600 | -8,00% | 96,2600 | 96,8000 | 83,2600 | 125.350 | ,00 |
| 22/10/1999 | 90,5000 | 7,38% | 85,0900 | 90,9500 | 83,4700 | 154.350 | ,00 |
| 21/10/1999 | 84,2800 | 7,40% | 84,7500 | 84,7500 | 81,5800 | 213.100 | ,00 |
| 20/10/1999 | 78,4700 | 8,00% | 78,4700 | 78,4700 | 78,4700 | 105.700 | ,00 |
| 19/10/1999 | 72,6600 | 4,31% | 73,9500 | 74,4600 | 67,1300 | 185.425 | ,00 |
| 18/10/1999 | 69,6600 | -8,00% | 69,6600 | 71,4900 | 69,6600 | 134.075 | ,00 |
| 15/10/1999 | 75,7200 | -0,12% | 71,6100 | 81,5300 | 71,6100 | 170.300 | ,00 |
| 14/10/1999 | 75,8100 | -8,01% | 76,0700 | 79,8200 | 75,8100 | 159.700 | ,00 |
| 13/10/1999 | 82,4100 | 5,06% | 84,5200 | 84,5200 | 82,2300 | 113.750 | ,00 |
| 12/10/1999 | 78,4400 | 8,00% | 78,4400 | 78,4400 | 75,7200 | 105.475 | ,00 |
| 11/10/1999 | 72,6300 | 7,98% | 70,4300 | 72,6300 | 68,0900 | 127.550 | ,00 |
| 08/10/1999 | 67,2600 | 8,00% | 67,2600 | 67,2600 | 62,8300 | 157.175 | ,00 |
| 07/10/1999 | 62,2800 | 7,99% | 62,2800 | 62,2800 | 62,2800 | 65.300 | ,00 |
| 06/10/1999 | 57,6700 | 8,02% | 57,6700 | 57,6700 | 57,6700 | 66.475 | ,00 |
| 05/10/1999 | 53,3900 | 7,99% | 53,3900 | 53,3900 | 53,3900 | 67.075 | ,00 |
| 04/10/1999 | 49,4400 | 7,99% | 46,8400 | 49,4400 | 46,6000 | 126.700 | ,00 |
| 01/10/1999 | 45,7800 | 0,31% | 49,1900 | 49,2900 | 43,5600 | 166.675 | ,00 |
| 30/9/1999 | 45,6400 | 8,00% | 44,3700 | 45,6400 | 43,6100 | 116.925 | ,00 |
| 29/9/1999 | 42,2600 | 7,56% | 42,4400 | 42,4400 | 41,2000 | 104.400 | ,00 |
| 28/9/1999 | 39,2900 | 8,00% | 33,4700 | 39,2900 | 33,4700 | 236.650 | ,00 |
| 27/9/1999 | 36,3800 | -8,02% | 39,9100 | 41,0200 | 36,3800 | 94.000 | ,00 |
| 24/9/1999 | 39,5500 | -6,92% | 43,4300 | 44,0200 | 39,0900 | 162.525 | ,00 |
| 23/9/1999 | 42,4900 | 1,21% | 45,1200 | 45,3500 | 39,8900 | 164.650 | ,00 |
| 22/9/1999 | 41,9800 | 7,97% | 41,9800 | 41,9800 | 39,9100 | 170.975 | ,00 |
| 21/9/1999 | 38,8800 | -8,00% | 40,1500 | 41,4100 | 38,8800 | 118.675 | ,00 |
| 20/9/1999 | 42,2600 | -2,45% | 43,3200 | 44,6100 | 41,2000 | 132.100 | ,00 |
| 17/9/1999 | 43,3200 | -5,62% | 45,3700 | 45,5500 | 42,2400 | 96.000 | ,00 |
| 16/9/1999 | 45,9000 | -1,88% | 48,1300 | 48,1300 | 45,7800 | 67.525 | ,00 |
| 15/9/1999 | 46,7800 | 7,99% | 45,6600 | 46,7800 | 44,4000 | 99.000 | ,00 |
| 14/9/1999 | 43,3200 | 6,02% | 40,8600 | 44,1300 | 40,8600 | 97.275 | ,00 |
| 13/9/1999 | 40,8600 | 8,01% | 40,8600 | 40,8600 | 40,8600 | 48.800 | ,00 |
| 10/9/1999 | 37,8300 | 7,99% | 33,2800 | 37,8300 | 33,2200 | 62.750 | ,00 |
| 07/9/1999 | 35,0300 | 8,02% | 35,0300 | 35,0300 | 32,9900 | 93.450 | ,00 |
| 06/9/1999 | 32,4300 | 7,99% | 32,4000 | 32,4300 | 32,4000 | 37.175 | ,00 |
| 03/9/1999 | 30,0300 | 7,98% | 28,1500 | 30,0300 | 27,0000 | 147.675 | ,00 |
| 02/9/1999 | 27,8100 | 2,24% | 27,5900 | 28,1500 | 27,4300 | 83.950 | ,00 |
| 01/9/1999 | 27,2000 | 3,46% | 26,0600 | 27,5900 | 26,0600 | 85.575 | ,00 |
| 31/8/1999 | 26,2900 | 0,88% | 26,1800 | 26,7400 | 25,8300 | 82.575 | ,00 |
| 30/8/1999 | 26,0600 | 4,74% | 25,2300 | 26,0600 | 24,9400 | 107.750 | ,00 |
| 27/8/1999 | 24,8800 | -4,67% | 26,0600 | 26,0600 | 24,6500 | 117.925 | ,00 |
| 26/8/1999 | 26,1000 | -3,33% | 28,0100 | 28,0400 | 24,8600 | 132.150 | ,00 |
| 25/8/1999 | 27,0000 | 4,53% | 25,8300 | 27,8900 | 25,8300 | 149.100 | ,00 |
| 24/8/1999 | 25,8300 | 7,89% | 24,6500 | 25,8500 | 24,6500 | 168.750 | ,00 |
| 23/8/1999 | 23,9400 | 8,03% | 22,8900 | 23,9400 | 22,8900 | 97.175 | ,00 |
| 20/8/1999 | 22,1600 | 6,18% | 20,9500 | 22,3000 | 19,6100 | 141.300 | ,00 |
| 19/8/1999 | 20,8700 | 2,91% | 21,0100 | 21,0700 | 20,5400 | 116.525 | ,00 |
| 18/8/1999 | 20,2800 | 7,99% | 19,3700 | 20,2800 | 19,0200 | 142.750 | ,00 |
| 17/8/1999 | 18,7800 | 0,64% | 19,7100 | 19,7100 | 17,8400 | 75.500 | ,00 |
| 16/8/1999 | 18,6600 | 6,14% | 18,7100 | 18,7100 | 17,8300 | 103.375 | ,00 |
| 13/8/1999 | 17,5800 | 0,80% | 17,4300 | 17,9100 | 17,2600 | 110.375 | ,00 |
| 12/8/1999 | 17,4400 | 0,06% | 18,1200 | 18,1200 | 17,0900 | 143.100 | ,00 |
| 11/8/1999 | 17,4300 | 6,22% | 17,3500 | 17,6100 | 17,0200 | 215.300 | ,00 |
| 10/8/1999 | 16,4100 | 7,61% | 16,1600 | 16,4600 | 15,8500 | 160.125 | ,00 |
| 09/8/1999 | 15,2500 | 4,74% | 14,7400 | 15,4800 | 14,4400 | 111.900 | ,00 |
| 06/8/1999 | 14,5600 | -0,75% | 14,5000 | 14,9000 | 14,5000 | 51.700 | ,00 |
| 05/8/1999 | 14,6700 | -0,88% | 15,0300 | 15,1200 | 14,6700 | 66.725 | ,00 |
| 04/8/1999 | 14,8000 | 1,65% | 14,8000 | 14,9700 | 14,4500 | 84.025 | ,00 |
| 03/8/1999 | 14,5600 | -1,49% | 14,8800 | 15,0400 | 14,4400 | 81.650 | ,00 |
| 02/8/1999 | 14,7800 | 3,21% | 14,6500 | 15,0300 | 14,3900 | 58.625 | ,00 |
| 30/7/1999 | 14,3200 | -0,69% | 14,3700 | 14,4200 | 14,0300 | 60.800 | ,00 |
| 29/7/1999 | 14,4200 | -1,30% | 14,6700 | 14,6700 | 13,8900 | 128.075 | ,00 |
| 28/7/1999 | 14,6100 | -1,62% | 14,9100 | 15,1300 | 14,5000 | 76.400 | ,00 |
| 27/7/1999 | 14,8500 | -2,69% | 15,3700 | 15,3800 | 14,6800 | 80.150 | ,00 |
| 26/7/1999 | 15,2600 | -1,17% | 15,8100 | 15,8100 | 15,2000 | 105.950 | ,00 |
| 23/7/1999 | 15,4400 | 0,00% | 15,7800 | 16,0700 | 15,1400 | 112.600 | ,00 |
| 22/7/1999 | 15,4400 | 6,04% | 14,7900 | 15,4800 | 14,7900 | 181.975 | ,00 |
| 21/7/1999 | 14,5600 | 0,07% | 14,6600 | 14,7300 | 14,0900 | 112.825 | ,00 |
| 20/7/1999 | 14,5500 | -1,22% | 14,9700 | 15,0100 | 14,3900 | 115.875 | ,00 |
| 19/7/1999 | 14,7300 | 1,94% | 14,9700 | 14,9700 | 14,4700 | 74.950 | ,00 |
| 16/7/1999 | 14,4500 | -0,96% | 14,6700 | 15,0300 | 14,4400 | 124.000 | ,00 |
| 15/7/1999 | 14,5900 | 3,55% | 14,5100 | 14,6900 | 14,3300 | 187.525 | ,00 |
| 14/7/1999 | 14,0900 | 1,81% | 13,7200 | 14,3200 | 13,2600 | 183.675 | ,00 |
| 13/7/1999 | 13,8400 | -2,19% | 14,0900 | 14,1500 | 13,6900 | 106.325 | ,00 |
| 12/7/1999 | 14,1500 | 3,13% | 14,2000 | 14,4300 | 13,8500 | 112.750 | ,00 |
| 09/7/1999 | 13,7200 | -1,79% | 13,6300 | 13,8500 | 13,5100 | 83.025 | ,00 |
| 08/7/1999 | 13,9700 | -1,83% | 14,3200 | 14,5600 | 13,8600 | 77.650 | ,00 |
| 07/7/1999 | 14,2300 | -2,27% | 14,3200 | 14,5000 | 14,1000 | 99.000 | ,00 |
| 06/7/1999 | 14,5600 | 1,39% | 15,1100 | 15,1400 | 14,4400 | 199.225 | ,00 |
| 05/7/1999 | 14,3600 | 7,49% | 13,7200 | 14,3600 | 13,7200 | 123.775 | ,00 |
| 02/7/1999 | 13,3600 | -1,84% | 13,2800 | 13,7300 | 13,1500 | 142.500 | ,00 |
| 01/7/1999 | 13,6100 | -2,99% | 13,9100 | 14,4300 | 13,3900 | 164.575 | ,00 |
| 30/6/1999 | 14,0300 | -6,53% | 14,7100 | 14,9700 | 13,8500 | 215.625 | ,00 |
| 29/6/1999 | 15,0100 | -2,85% | 16,0700 | 16,3100 | 14,7500 | 305.025 | ,00 |
| 28/6/1999 | 15,4500 | 7,97% | 15,1400 | 15,4500 | 14,9100 | 339.500 | ,00 |
| 25/6/1999 | 14,3100 | 5,76% | 13,3800 | 14,4300 | 13,3800 | 247.200 | ,00 |
| 24/6/1999 | 13,5300 | 2,89% | 13,6100 | 13,8300 | 12,9100 | 335.175 | ,00 |
| 23/6/1999 | 13,1500 | -4,78% | 14,6500 | 14,6700 | 12,9100 | 347.750 | ,00 |
| 22/6/1999 | 13,8100 | 7,97% | 13,7900 | 13,8100 | 13,6300 | 238.212 | ,00 |
| 21/6/1999 | 12,7900 | 8,02% | 12,3800 | 12,7900 | 12,2200 | 263.000 | ,00 |
| 18/6/1999 | 11,8400 | 3,05% | 11,5600 | 12,0700 | 11,2200 | 168.400 | ,00 |
| 17/6/1999 | 11,4900 | 1,41% | 11,5600 | 11,5700 | 11,1800 | 138.900 | ,00 |
| 16/6/1999 | 11,3300 | 1,25% | 11,6000 | 11,6000 | 11,2700 | 130.275 | ,00 |
| 15/6/1999 | 11,1900 | 6,47% | 10,9100 | 11,3500 | 10,7800 | 254.250 | ,00 |
| 14/6/1999 | 10,5100 | 6,38% | 9,8600 | 10,5600 | 9,8600 | 103.500 | ,00 |
| 11/6/1999 | 9,8800 | -1,69% | 9,8600 | 10,2000 | 9,8600 | 116.325 | ,00 |
| 10/6/1999 | 10,0500 | -3,83% | 10,5400 | 10,5400 | 9,9800 | 109.900 | ,00 |
| 09/6/1999 | 10,4500 | -2,97% | 10,7700 | 10,7700 | 10,3100 | 42.400 | ,00 |
| 08/6/1999 | 10,7700 | -1,28% | 11,2500 | 11,2700 | 10,5700 | 89.925 | ,00 |
| 07/6/1999 | 10,9100 | 2,15% | 10,6800 | 11,2000 | 9,9800 | 152.175 | ,00 |
| 04/6/1999 | 10,6800 | -1,02% | 11,0200 | 11,0300 | 10,5600 | 106.950 | ,00 |
| 03/6/1999 | 10,7900 | -0,83% | 10,9200 | 11,1400 | 10,5600 | 116.600 | ,00 |
| 02/6/1999 | 10,8800 | 2,26% | 11,0300 | 11,2700 | 10,6800 | 139.775 | ,00 |
| 01/6/1999 | 10,6400 | 8,02% | 10,1900 | 10,6400 | 10,0800 | 166.100 | ,00 |
| 28/5/1999 | 9,8500 | -5,47% | 9,8600 | 10,1500 | 9,5900 | 156.150 | ,00 |
| 27/5/1999 | 10,4200 | -2,43% | 10,8000 | 11,0100 | 9,8300 | 136.400 | ,00 |
| 26/5/1999 | 10,6800 | -1,57% | 10,8000 | 10,8500 | 10,3300 | 67.350 | ,00 |
| 25/5/1999 | 10,8500 | -2,43% | 10,6900 | 11,1200 | 10,6900 | 257.650 | ,00 |
| 24/5/1999 | 11,1200 | 1,09% | 11,1300 | 11,3900 | 10,6400 | 144.925 | ,00 |
| 21/5/1999 | 11,0000 | -0,81% | 11,0900 | 11,5900 | 10,8000 | 138.662 | ,00 |
| 20/5/1999 | 11,0900 | -1,42% | 11,3600 | 11,6000 | 10,8900 | 149.200 | ,00 |
| 19/5/1999 | 11,2500 | -3,02% | 11,6000 | 11,7300 | 11,0300 | 92.000 | ,00 |
| 18/5/1999 | 11,6000 | 4,22% | 11,2700 | 11,8400 | 10,3400 | 195.250 | ,00 |
| 17/5/1999 | 11,1300 | 2,77% | 11,7000 | 11,7000 | 10,9200 | 281.375 | ,00 |
| 14/5/1999 | 10,8300 | 7,87% | 10,5500 | 10,8300 | 10,1000 | 173.625 | ,00 |
| 13/5/1999 | 10,0400 | -6,86% | 10,2100 | 10,4500 | 9,9800 | 179.150 | ,00 |
| 12/5/1999 | 10,7800 | -1,19% | 11,0300 | 11,1500 | 10,5100 | 196.225 | ,00 |
| 11/5/1999 | 10,9100 | 7,59% | 10,9200 | 10,9500 | 10,6400 | 220.150 | ,00 |
| 10/5/1999 | 10,1400 | 7,99% | 9,3900 | 10,1400 | 9,3300 | 148.125 | ,00 |
| 07/5/1999 | 9,3900 | 3,19% | 9,3900 | 9,5100 | 9,2200 | 359.500 | ,00 |
| 06/5/1999 | 9,1000 | -0,55% | 9,2500 | 9,2700 | 8,4800 | 164.725 | ,00 |
| 05/5/1999 | 9,1500 | 2,23% | 9,0400 | 9,3100 | 8,9800 | 222.575 | ,00 |
| 04/5/1999 | 8,9500 | 0,56% | 8,9000 | 9,2100 | 8,9000 | 188.200 | ,00 |
| 03/5/1999 | 8,9000 | 7,49% | 8,4800 | 8,9100 | 8,4800 | 254.775 | ,00 |
| 30/4/1999 | 8,2800 | 1,85% | 8,4400 | 8,5500 | 8,2800 | 231.850 | ,00 |
| 29/4/1999 | 8,1300 | -4,69% | 8,7700 | 8,7700 | 8,1100 | 286.850 | ,00 |
| 28/4/1999 | 8,5300 | 2,90% | 8,4300 | 8,5300 | 8,2900 | 230.625 | ,00 |
| 27/4/1999 | 8,2900 | 1,22% | 8,2200 | 8,4500 | 7,9800 | 171.300 | ,00 |
| 26/4/1999 | 8,1900 | 4,07% | 7,8100 | 8,3300 | 7,6000 | 246.375 | ,00 |
| 23/4/1999 | 7,8700 | -3,20% | 8,2200 | 8,3300 | 7,6600 | 191.800 | ,00 |
| 22/4/1999 | 8,1300 | -5,02% | 8,4300 | 8,4400 | 8,0100 | 268.275 | ,00 |
| 21/4/1999 | 8,5600 | -2,17% | 8,8600 | 9,1600 | 8,5600 | 185.000 | ,00 |
| 20/4/1999 | 8,7500 | -3,21% | 9,1000 | 9,2100 | 8,4000 | 301.000 | ,00 |
| 19/4/1999 | 9,0400 | -1,31% | 8,9300 | 9,2700 | 8,7100 | 251.437 | ,00 |
| 16/4/1999 | 9,1600 | 0,66% | 9,3300 | 9,6500 | 8,9800 | 460.275 | ,00 |
| 15/4/1999 | 9,1000 | 7,95% | 9,1000 | 9,1000 | 8,8000 | 452.650 | ,00 |
| 14/4/1999 | 8,4300 | 7,94% | 8,1600 | 8,4300 | 7,9900 | 396.200 | ,00 |
| 13/4/1999 | 7,8100 | 7,13% | 7,3800 | 7,8400 | 7,1700 | 368.525 | ,00 |
| 08/4/1999 | 7,2900 | 0,69% | 7,5000 | 7,5900 | 7,2400 | 102.925 | ,00 |
| 07/4/1999 | 7,2400 | 5,54% | 7,1300 | 7,2800 | 7,0500 | 231.450 | ,00 |
| 06/4/1999 | 6,8600 | -0,72% | 6,9300 | 7,0400 | 6,8100 | 133.075 | ,00 |
| 05/4/1999 | 6,9100 | -4,16% | 7,3800 | 7,3800 | 6,9000 | 69.875 | ,00 |
| 02/4/1999 | 7,2100 | 2,85% | 7,0400 | 7,3400 | 7,0400 | 229.900 | ,00 |
| 01/4/1999 | 7,0100 | -8,01% | 7,5200 | 7,5700 | 7,0100 | 217.325 | ,00 |
| 31/3/1999 | 7,6200 | -3,67% | 7,9100 | 7,9800 | 7,4000 | 355.350 | ,00 |
| 30/3/1999 | 7,9100 | -1,00% | 8,1000 | 8,2200 | 7,7500 | 154.075 | ,00 |
| 29/3/1999 | 7,9900 | 1,78% | 8,1500 | 8,4400 | 7,8700 | 432.350 | ,00 |
| 26/3/1999 | 7,8500 | 6,37% | 7,4500 | 7,8700 | 7,4500 | 217.225 | ,00 |
| 24/3/1999 | 7,3800 | -3,28% | 7,0400 | 7,4000 | 7,0200 | 241.450 | ,00 |
| 23/3/1999 | 7,6300 | -3,66% | 7,3400 | 8,0400 | 7,3400 | 180.925 | ,00 |
| 22/3/1999 | 7,9200 | -4,12% | 8,3300 | 8,3300 | 7,7100 | 174.400 | ,00 |
| 19/3/1999 | 8,2600 | 0,98% | 8,2200 | 8,3300 | 7,9200 | 188.900 | ,00 |
| 18/3/1999 | 8,1800 | 2,63% | 8,2500 | 8,2600 | 7,8000 | 342.875 | ,00 |
| 17/3/1999 | 7,9700 | 6,98% | 7,2300 | 8,0400 | 7,2300 | 243.250 | ,00 |
| 16/3/1999 | 7,4500 | -5,34% | 7,7500 | 7,8500 | 7,2600 | 292.675 | ,00 |
| 15/3/1999 | 7,8700 | -3,91% | 8,4500 | 8,5700 | 7,7500 | 331.375 | ,00 |
| 12/3/1999 | 8,1900 | 7,76% | 8,2100 | 8,2100 | 7,8700 | 629.875 | ,00 |
| 11/3/1999 | 7,6000 | 7,95% | 6,8700 | 7,6000 | 6,8300 | 454.625 | ,00 |
| 10/3/1999 | 7,0400 | -1,68% | 7,0300 | 7,2500 | 6,8900 | 458.825 | ,00 |
| 09/3/1999 | 7,1600 | 0,00% | 7,7500 | 7,7500 | 7,0700 | 362.850 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|