| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΡΤΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΑΜΟΛΕΓΚΟΣ Α.Ε. (ΚΜΟΛ)
3,2200 €
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 |
|---|---|---|---|---|---|---|---|
| 05/9/2000 | 7,5100 | 3,16% | 7,6000 | 7,6000 | 6,8400 | 3.325 | ,00 |
| 04/9/2000 | 7,2800 | -4,46% | 7,2300 | 7,6000 | 6,9100 | 5.845 | ,00 |
| 01/9/2000 | 7,6200 | 1,87% | 7,6300 | 7,8800 | 7,0400 | 19.825 | ,00 |
| 31/8/2000 | 7,4800 | 1,91% | 7,1900 | 7,6000 | 6,7800 | 7.800 | ,00 |
| 30/8/2000 | 7,3400 | -2,13% | 7,5100 | 7,5100 | 6,9400 | 2.845 | ,00 |
| 29/8/2000 | 7,5000 | 1,63% | 7,3700 | 7,5700 | 7,3700 | 2.495 | ,00 |
| 28/8/2000 | 7,3800 | -2,12% | 7,5100 | 7,6000 | 6,8400 | 2.795 | ,00 |
| 25/8/2000 | 7,5400 | -1,95% | 7,7300 | 7,7300 | 7,3400 | 2.880 | ,00 |
| 24/8/2000 | 7,6900 | 0,00% | 7,6900 | 7,7200 | 7,5000 | 3.265 | ,00 |
| 23/8/2000 | 7,6900 | 1,59% | 7,6300 | 7,7200 | 7,4800 | 2.180 | ,00 |
| 22/8/2000 | 7,5700 | 3,42% | 7,3200 | 7,6000 | 7,2800 | 2.480 | ,00 |
| 21/8/2000 | 7,3200 | 0,83% | 7,2500 | 7,6000 | 7,0700 | 3.790 | ,00 |
| 18/8/2000 | 7,2600 | -1,09% | 7,1000 | 7,5400 | 7,1000 | 10.970 | ,00 |
| 17/8/2000 | 7,3400 | 0,41% | 7,3400 | 7,4000 | 7,1000 | 14.130 | ,00 |
| 16/8/2000 | 7,3100 | -0,54% | 7,5900 | 7,7200 | 6,5300 | 9.910 | ,00 |
| 14/8/2000 | 7,3500 | 1,66% | 7,3100 | 7,5900 | 7,0700 | 10.870 | ,00 |
| 11/8/2000 | 7,2300 | 9,21% | 7,0700 | 7,4100 | 6,6300 | 12.290 | ,00 |
| 10/8/2000 | 6,6200 | -0,45% | 6,6300 | 6,6800 | 5,9000 | 17.240 | ,00 |
| 09/8/2000 | 6,6500 | 0,45% | 6,6900 | 6,7500 | 6,2100 | 13.650 | ,00 |
| 08/8/2000 | 6,6200 | -1,93% | 6,9000 | 6,9300 | 6,0900 | 12.480 | ,00 |
| 07/8/2000 | 6,7500 | -10,83% | 7,5300 | 7,6300 | 6,6800 | 7.950 | ,00 |
| 04/8/2000 | 7,5700 | 0,53% | 7,7200 | 7,7200 | 7,2300 | 1.250 | ,00 |
| 03/8/2000 | 7,5300 | -0,13% | 7,6300 | 7,6300 | 7,3100 | 2.250 | ,00 |
| 02/8/2000 | 7,5400 | -1,05% | 7,6600 | 7,7800 | 7,5100 | 6.200 | ,00 |
| 01/8/2000 | 7,6200 | -0,13% | 7,7800 | 7,8500 | 7,3700 | 3.190 | ,00 |
| 31/7/2000 | 7,6300 | 3,81% | 7,6200 | 7,7500 | 7,1200 | 5.210 | ,00 |
| 28/7/2000 | 7,3500 | -2,00% | 7,6200 | 7,6200 | 7,2500 | 2.770 | ,00 |
| 27/7/2000 | 7,5000 | 1,08% | 7,4200 | 7,6000 | 7,2500 | 7.680 | ,00 |
| 26/7/2000 | 7,4200 | -3,13% | 8,1300 | 8,1300 | 7,0400 | 5.290 | ,00 |
| 25/7/2000 | 7,6600 | -0,52% | 7,9200 | 7,9200 | 7,6000 | 1.990 | ,00 |
| 24/7/2000 | 7,7000 | -0,39% | 7,8400 | 7,8400 | 7,2500 | 7.170 | ,00 |
| 21/7/2000 | 7,7300 | 2,52% | 7,4800 | 7,8700 | 7,0700 | 3.300 | ,00 |
| 20/7/2000 | 7,5400 | -0,40% | 7,7500 | 7,7500 | 7,3400 | 2.840 | ,00 |
| 19/7/2000 | 7,5700 | -3,44% | 7,8400 | 8,0100 | 7,4800 | 3.480 | ,00 |
| 18/7/2000 | 7,8400 | 0,00% | 8,0100 | 8,0100 | 7,7000 | 6.990 | ,00 |
| 17/7/2000 | 7,8400 | 1,55% | 7,9500 | 8,2900 | 7,7500 | 9.370 | ,00 |
| 14/7/2000 | 7,7200 | 0,26% | 8,3200 | 8,3200 | 7,6300 | 7.300 | ,00 |
| 13/7/2000 | 7,7000 | 1,05% | 7,5700 | 7,7400 | 7,3700 | 103.223 | ,00 |
| 12/7/2000 | 7,6200 | -0,65% | 7,7500 | 7,8100 | 7,4000 | 17.151 | ,00 |
| 11/7/2000 | 7,6700 | 1,86% | 7,5800 | 7,6700 | 7,3000 | 10.511 | ,00 |
| 10/7/2000 | 7,5300 | -1,83% | 7,6600 | 7,7400 | 7,0200 | 27.828 | ,00 |
| 07/7/2000 | 7,6700 | -6,69% | 8,4100 | 8,4100 | 7,5000 | 9.490 | ,00 |
| 06/7/2000 | 8,2200 | -6,06% | 8,8700 | 8,9000 | 8,2200 | 7.348 | ,00 |
| 05/7/2000 | 8,7500 | -0,68% | 8,8900 | 8,8900 | 8,3200 | 10.363 | ,00 |
| 04/7/2000 | 8,8100 | -4,76% | 9,0800 | 9,0800 | 8,4600 | 5.404 | ,00 |
| 03/7/2000 | 9,2500 | -3,85% | 9,6200 | 9,6200 | 9,2400 | 1.318 | ,00 |
| 30/6/2000 | 9,6200 | 1,80% | 9,8700 | 9,8700 | 9,0300 | 5.618 | ,00 |
| 29/6/2000 | 9,4500 | -2,48% | 9,7800 | 9,7800 | 9,1700 | 3.674 | ,00 |
| 28/6/2000 | 9,6900 | -4,15% | 10,3300 | 10,3300 | 9,5300 | 5.503 | ,00 |
| 27/6/2000 | 10,1100 | 5,75% | 9,7100 | 10,1500 | 9,5300 | 3.196 | ,00 |
| 26/6/2000 | 9,5600 | -2,05% | 9,7100 | 9,9500 | 9,1200 | 2.586 | ,00 |
| 23/6/2000 | 9,7600 | -0,51% | 10,1200 | 10,1200 | 9,7100 | 1.416 | ,00 |
| 22/6/2000 | 9,8100 | -3,63% | 10,0600 | 10,5100 | 9,6700 | 2.603 | ,00 |
| 21/6/2000 | 10,1800 | -3,96% | 10,9900 | 10,9900 | 9,9000 | 4.563 | ,00 |
| 20/6/2000 | 10,6000 | -0,93% | 10,7700 | 10,7700 | 10,1900 | 1.153 | ,00 |
| 16/6/2000 | 10,7000 | -1,83% | 10,7700 | 10,9500 | 10,5100 | 3.624 | ,00 |
| 15/6/2000 | 10,9000 | 3,71% | 11,3300 | 11,3300 | 10,4100 | 1.779 | ,00 |
| 14/6/2000 | 10,5100 | 1,35% | 10,3800 | 10,5600 | 10,3500 | 3.542 | ,00 |
| 13/6/2000 | 10,3700 | -4,69% | 10,8600 | 10,8600 | 10,0300 | 5.140 | ,00 |
| 12/6/2000 | 10,8800 | -2,94% | 11,2100 | 11,2100 | 10,4500 | 2.669 | ,00 |
| 09/6/2000 | 11,2100 | 2,37% | 11,0400 | 11,4000 | 10,2600 | 3.608 | ,00 |
| 08/6/2000 | 10,9500 | 1,86% | 10,7700 | 10,9600 | 10,1700 | 3.657 | ,00 |
| 07/6/2000 | 10,7500 | -3,76% | 11,1300 | 11,3800 | 10,2900 | 4.020 | ,00 |
| 06/6/2000 | 11,1700 | 0,36% | 11,5800 | 11,5800 | 10,9700 | 5.816 | ,00 |
| 05/6/2000 | 11,1300 | -5,52% | 11,8400 | 11,8400 | 10,7900 | 5.750 | ,00 |
| 02/6/2000 | 11,7800 | -2,56% | 12,2500 | 12,2500 | 11,5000 | 6.606 | ,00 |
| 01/6/2000 | 12,0900 | -2,11% | 12,3100 | 12,3100 | 11,5000 | 3.361 | ,00 |
| 31/5/2000 | 12,3500 | -0,40% | 12,5500 | 12,5900 | 11,4300 | 14.779 | ,00 |
| 30/5/2000 | 12,4000 | -3,20% | 12,6500 | 12,6500 | 11,7500 | 5.964 | ,00 |
| 29/5/2000 | 12,8100 | 0,55% | 13,0900 | 13,5300 | 12,7000 | 4.811 | ,00 |
| 26/5/2000 | 12,7400 | 0,71% | 12,8200 | 13,0000 | 12,5500 | 9.045 | ,00 |
| 25/5/2000 | 12,6500 | 1,52% | 12,8200 | 12,8800 | 12,3800 | 4.695 | ,00 |
| 24/5/2000 | 12,4600 | -3,49% | 12,9100 | 12,9100 | 11,9300 | 8.435 | ,00 |
| 23/5/2000 | 12,9100 | 0,55% | 12,0200 | 12,9100 | 12,0200 | 4.432 | ,00 |
| 22/5/2000 | 12,8400 | -4,82% | 13,1600 | 14,7600 | 12,6800 | 7.381 | ,00 |
| 19/5/2000 | 13,4900 | 0,97% | 13,7100 | 13,9600 | 13,4500 | 6.656 | ,00 |
| 18/5/2000 | 13,3600 | 4,78% | 12,8800 | 13,6300 | 12,2300 | 11.385 | ,00 |
| 17/5/2000 | 12,7500 | -0,86% | 12,8200 | 13,0000 | 12,5500 | 5.914 | ,00 |
| 16/5/2000 | 12,8600 | 0,94% | 12,7400 | 12,9800 | 12,7400 | 4.827 | ,00 |
| 15/5/2000 | 12,7400 | -0,55% | 12,8100 | 12,8100 | 12,5600 | 9.440 | ,00 |
| 12/5/2000 | 12,8100 | 5,26% | 13,0700 | 13,2500 | 12,3400 | 18.519 | ,00 |
| 11/5/2000 | 12,1700 | 9,84% | 11,4700 | 12,1800 | 11,4700 | 13.329 | ,00 |
| 10/5/2000 | 11,0800 | 6,85% | 10,3700 | 11,3100 | 10,2500 | 13.115 | ,00 |
| 09/5/2000 | 10,3700 | 3,39% | 9,9500 | 10,4900 | 9,9500 | 7.496 | ,00 |
| 08/5/2000 | 10,0300 | 4,70% | 9,8500 | 10,2900 | 9,5400 | 7.579 | ,00 |
| 05/5/2000 | 9,5800 | 3,01% | 8,9000 | 9,7000 | 8,6900 | 7.364 | ,00 |
| 04/5/2000 | 9,3000 | -0,11% | 8,9100 | 9,4300 | 8,9100 | 2.669 | ,00 |
| 03/5/2000 | 9,3100 | 1,42% | 9,1800 | 9,4000 | 8,8200 | 7.859 | ,00 |
| 02/5/2000 | 9,1800 | 4,32% | 8,8700 | 9,3900 | 8,8700 | 6.722 | ,00 |
| 27/4/2000 | 8,8000 | 4,02% | 8,4800 | 8,8600 | 8,4400 | 7.051 | ,00 |
| 26/4/2000 | 8,4600 | -4,94% | 8,9700 | 8,9800 | 8,1100 | 4.646 | ,00 |
| 25/4/2000 | 8,9000 | -3,78% | 9,1700 | 9,3200 | 8,7100 | 4.778 | ,00 |
| 24/4/2000 | 9,2500 | 0,65% | 9,2800 | 9,2800 | 9,1200 | 3.394 | ,00 |
| 21/4/2000 | 9,1900 | 4,08% | 8,9900 | 9,3500 | 8,2900 | 11.236 | ,00 |
| 20/4/2000 | 8,8300 | 1,26% | 8,4600 | 8,9900 | 8,3900 | 10.561 | ,00 |
| 19/4/2000 | 8,7200 | 6,73% | 8,1700 | 8,8200 | 7,9200 | 10.758 | ,00 |
| 18/4/2000 | 8,1700 | -6,84% | 8,9000 | 9,0800 | 8,1200 | 4.827 | ,00 |
| 17/4/2000 | 8,7700 | -9,96% | 8,7700 | 8,7700 | 8,7700 | 329 | ,00 |
| 14/4/2000 | 9,7400 | -7,77% | 10,5600 | 10,6000 | 9,6200 | 9.737 | ,00 |
| 13/4/2000 | 10,5600 | -5,55% | 11,1300 | 11,1300 | 10,1600 | 9.556 | ,00 |
| 12/4/2000 | 11,1800 | 0,63% | 10,9200 | 11,2200 | 10,0200 | 9.638 | ,00 |
| 11/4/2000 | 11,1100 | -2,03% | 11,3100 | 11,3100 | 11,0400 | 5.503 | ,00 |
| 10/4/2000 | 11,3400 | -1,56% | 11,1000 | 11,9100 | 11,0800 | 7.447 | ,00 |
| 07/4/2000 | 11,5200 | 3,32% | 10,7400 | 11,7400 | 10,7400 | 13.444 | ,00 |
| 06/4/2000 | 11,1500 | -5,51% | 11,0800 | 11,7500 | 10,7200 | 14.515 | ,00 |
| 05/4/2000 | 11,8000 | 0,25% | 11,9900 | 11,9900 | 11,4900 | 4.926 | ,00 |
| 04/4/2000 | 11,7700 | 0,51% | 11,4000 | 11,8400 | 11,1000 | 2.751 | ,00 |
| 03/4/2000 | 11,7100 | -1,18% | 11,5800 | 11,8200 | 11,1300 | 1.861 | ,00 |
| 31/3/2000 | 11,8500 | 0,08% | 11,1300 | 12,0800 | 10,6900 | 15.355 | ,00 |
| 30/3/2000 | 11,8400 | 2,33% | 12,2700 | 12,2700 | 11,1700 | 16.591 | ,00 |
| 29/3/2000 | 11,5700 | 3,49% | 11,1700 | 11,9900 | 10,3300 | 20.529 | ,00 |
| 28/3/2000 | 11,1800 | -8,29% | 11,4000 | 11,5800 | 10,9800 | 8.122 | ,00 |
| 27/3/2000 | 12,1900 | -5,50% | 12,6500 | 12,6500 | 11,6100 | 4.465 | ,00 |
| 24/3/2000 | 12,9000 | -1,07% | 13,0000 | 13,1400 | 12,1100 | 6.854 | ,00 |
| 23/3/2000 | 13,0400 | -8,68% | 13,1800 | 14,0600 | 12,8600 | 9.539 | ,00 |
| 22/3/2000 | 14,2800 | -5,99% | 14,6100 | 14,7600 | 14,2300 | 3.460 | ,00 |
| 21/3/2000 | 15,1900 | -3,06% | 14,6000 | 15,4000 | 14,3900 | 13.065 | ,00 |
| 20/3/2000 | 15,6700 | -0,19% | 16,1900 | 16,1900 | 15,0000 | 7.084 | ,00 |
| 17/3/2000 | 15,7000 | 4,67% | 15,8500 | 15,8800 | 14,5300 | 10.577 | ,00 |
| 16/3/2000 | 15,0000 | 8,23% | 12,4800 | 15,1200 | 12,4800 | 5.272 | ,00 |
| 15/3/2000 | 13,8600 | 9,13% | 12,4700 | 13,9600 | 11,4300 | 19.326 | ,00 |
| 14/3/2000 | 12,7000 | -9,74% | 14,0700 | 14,0700 | 12,6600 | 6.524 | ,00 |
| 10/3/2000 | 14,0700 | -6,20% | 14,7800 | 14,9600 | 13,5600 | 6.623 | ,00 |
| 09/3/2000 | 15,0000 | -1,96% | 16,8100 | 16,8100 | 13,9900 | 7.249 | ,00 |
| 08/3/2000 | 15,3000 | -6,88% | 15,1400 | 16,0300 | 14,7900 | 23.363 | ,00 |
| 07/3/2000 | 16,4300 | -6,70% | 16,6700 | 17,0800 | 16,2200 | 6.260 | ,00 |
| 06/3/2000 | 17,6100 | -1,12% | 17,8100 | 17,8100 | 17,1900 | 4.020 | ,00 |
| 03/3/2000 | 17,8100 | 1,37% | 16,5600 | 18,0800 | 16,5600 | 6.079 | ,00 |
| 02/3/2000 | 17,5700 | 2,03% | 17,6100 | 17,7600 | 16,0300 | 7.414 | ,00 |
| 01/3/2000 | 17,2200 | 0,76% | 16,6900 | 17,4500 | 16,1200 | 10.281 | ,00 |
| 29/2/2000 | 17,0900 | -1,44% | 16,5600 | 17,6000 | 16,5500 | 10.577 | ,00 |
| 28/2/2000 | 17,3400 | -3,34% | 16,9200 | 17,6300 | 16,3800 | 16.410 | ,00 |
| 25/2/2000 | 17,9400 | -0,55% | 19,1300 | 19,1300 | 17,1300 | 8.205 | ,00 |
| 24/2/2000 | 18,0400 | 1,35% | 17,7000 | 19,2300 | 17,0100 | 10.676 | ,00 |
| 23/2/2000 | 17,8000 | 0,11% | 17,6300 | 17,8100 | 16,1700 | 8.699 | ,00 |
| 22/2/2000 | 17,7800 | -1,77% | 17,7400 | 17,9000 | 17,7400 | 4.168 | ,00 |
| 21/2/2000 | 18,1000 | 1,40% | 18,3300 | 18,4900 | 17,8500 | 10.643 | ,00 |
| 18/2/2000 | 17,8500 | -0,94% | 18,1300 | 18,3100 | 17,7800 | 6.343 | ,00 |
| 17/2/2000 | 18,0200 | -1,53% | 18,1700 | 18,2600 | 17,7200 | 7.348 | ,00 |
| 16/2/2000 | 18,3000 | -3,58% | 19,2300 | 19,2300 | 18,1800 | 4.217 | ,00 |
| 15/2/2000 | 18,9800 | -0,89% | 19,7300 | 19,7300 | 17,4400 | 9.342 | ,00 |
| 14/2/2000 | 19,1500 | 2,85% | 19,4100 | 19,7300 | 17,9000 | 10.182 | ,00 |
| 11/2/2000 | 18,6200 | 1,97% | 18,7000 | 19,0600 | 18,1700 | 4.942 | ,00 |
| 10/2/2000 | 18,2600 | -3,34% | 17,9000 | 19,2300 | 17,9000 | 4.432 | ,00 |
| 09/2/2000 | 18,8900 | -7,99% | 19,5900 | 19,9500 | 18,4900 | 14.449 | ,00 |
| 08/2/2000 | 20,5300 | -3,75% | 19,5900 | 21,3200 | 19,5900 | 8.534 | ,00 |
| 07/2/2000 | 21,3300 | 1,47% | 21,9100 | 21,9100 | 21,1900 | 11.764 | ,00 |
| 04/2/2000 | 21,0200 | 0,57% | 21,1900 | 21,6400 | 20,1300 | 15.339 | ,00 |
| 03/2/2000 | 20,9000 | 2,05% | 22,1200 | 22,1200 | 20,8400 | 28.256 | ,00 |
| 02/2/2000 | 20,4800 | 7,96% | 20,4800 | 20,4800 | 19,8200 | 18.074 | ,00 |
| 01/2/2000 | 18,9700 | 2,60% | 17,8600 | 19,5900 | 17,8600 | 5.305 | ,00 |
| 31/1/2000 | 18,4900 | 2,44% | 18,1700 | 18,7600 | 18,1700 | 4.448 | ,00 |
| 28/1/2000 | 18,0500 | 2,44% | 17,9000 | 19,0300 | 17,2900 | 6.837 | ,00 |
| 27/1/2000 | 17,6200 | -3,08% | 18,1700 | 18,1700 | 17,2900 | 2.125 | ,00 |
| 26/1/2000 | 18,1800 | -4,21% | 18,7400 | 19,5900 | 17,9300 | 4.498 | ,00 |
| 25/1/2000 | 18,9800 | -3,06% | 19,5600 | 19,5600 | 18,3400 | 3.690 | ,00 |
| 24/1/2000 | 19,5800 | -1,90% | 18,9000 | 20,3800 | 18,9000 | 2.026 | ,00 |
| 21/1/2000 | 19,9600 | -0,84% | 19,9500 | 20,3100 | 19,1500 | 7.348 | ,00 |
| 20/1/2000 | 20,1300 | 1,36% | 20,4600 | 20,4600 | 18,5400 | 9.605 | ,00 |
| 19/1/2000 | 19,8600 | -6,63% | 21,2700 | 21,2700 | 19,7900 | 2.685 | ,00 |
| 18/1/2000 | 21,2700 | -0,09% | 20,5700 | 21,3700 | 20,4800 | 6.277 | ,00 |
| 17/1/2000 | 21,2900 | 3,50% | 20,5700 | 22,1600 | 20,5700 | 4.679 | ,00 |
| 14/1/2000 | 20,5700 | 3,78% | 19,8200 | 21,1900 | 19,2300 | 12.620 | ,00 |
| 13/1/2000 | 19,8200 | 1,28% | 18,4200 | 20,0400 | 18,4200 | 3.773 | ,00 |
| 12/1/2000 | 19,5700 | -0,25% | 18,0800 | 20,3100 | 18,0800 | 14.812 | ,00 |
| 11/1/2000 | 19,6200 | -5,54% | 20,6600 | 20,6600 | 19,5200 | 6.508 | ,00 |
| 10/1/2000 | 20,7700 | -5,07% | 21,8800 | 22,7800 | 20,5900 | 2.619 | ,00 |
| 07/1/2000 | 21,8800 | 2,58% | 19,9800 | 22,0700 | 19,9800 | 3.740 | ,00 |
| 05/1/2000 | 21,3300 | -0,14% | 19,9500 | 21,5500 | 19,6500 | 8.847 | ,00 |
| 04/1/2000 | 21,3600 | -6,23% | 22,7800 | 22,7800 | 21,0300 | 9.753 | ,00 |
| 03/1/2000 | 22,7800 | 6,40% | 22,2500 | 23,1200 | 22,2500 | 14.284 | ,00 |
| 30/12/1999 | 21,4100 | 6,73% | 20,0600 | 21,6600 | 20,0600 | 9.193 | ,00 |
| 29/12/1999 | 20,0600 | 7,56% | 20,0400 | 20,1300 | 19,0900 | 11.533 | ,00 |
| 28/12/1999 | 18,6500 | 7,99% | 17,2700 | 18,6500 | 17,2700 | 5.651 | ,00 |
| 27/12/1999 | 17,2700 | 8,01% | 15,2300 | 17,2700 | 15,2300 | 5.964 | ,00 |
| 24/12/1999 | 15,9900 | -6,38% | 15,8100 | 17,2800 | 15,7200 | 10.165 | ,00 |
| 23/12/1999 | 17,0800 | -1,21% | 17,1900 | 17,8100 | 15,9200 | 21.369 | ,00 |
| 22/12/1999 | 17,2900 | 2,43% | 17,0800 | 18,2200 | 15,5400 | 39.674 | ,00 |
| 21/12/1999 | 16,8800 | -7,96% | 18,3400 | 18,3400 | 16,8800 | 10.495 | ,00 |
| 20/12/1999 | 18,3400 | -7,98% | 19,5900 | 19,6600 | 18,3400 | 12.340 | ,00 |
| 17/12/1999 | 19,9300 | -1,39% | 19,1500 | 20,9800 | 18,7200 | 11.088 | ,00 |
| 16/12/1999 | 20,2100 | -7,84% | 20,5700 | 21,9100 | 20,1800 | 8.304 | ,00 |
| 15/12/1999 | 21,9300 | -1,08% | 22,6200 | 22,9600 | 21,6600 | 10.248 | ,00 |
| 14/12/1999 | 22,1700 | 3,21% | 21,5500 | 22,6100 | 21,5500 | 16.262 | ,00 |
| 13/12/1999 | 21,4800 | 3,97% | 21,3600 | 21,7300 | 21,3600 | 12.110 | ,00 |
| 10/12/1999 | 20,6600 | -0,91% | 21,2600 | 21,2600 | 20,4800 | 14.828 | ,00 |
| 09/12/1999 | 20,8500 | -4,27% | 21,3700 | 21,5900 | 20,1400 | 10.396 | ,00 |
| 08/12/1999 | 21,7800 | -4,52% | 23,7800 | 24,0400 | 20,9900 | 18.716 | ,00 |
| 07/12/1999 | 22,8100 | -5,51% | 23,0000 | 24,0100 | 22,3300 | 28.553 | ,00 |
| 06/12/1999 | 24,1400 | -6,14% | 25,3000 | 26,3600 | 24,0400 | 22.226 | ,00 |
| 03/12/1999 | 25,7200 | -1,76% | 27,2500 | 27,2500 | 24,0900 | 41.503 | ,00 |
| 02/12/1999 | 26,1800 | 7,03% | 26,3400 | 26,4100 | 24,9400 | 52.064 | ,00 |
| 01/12/1999 | 24,4600 | 7,94% | 23,8500 | 24,4600 | 23,6000 | 45.293 | ,00 |
| 30/11/1999 | 22,6600 | -4,95% | 23,1500 | 23,9400 | 22,6600 | 9.638 | ,00 |
| 29/11/1999 | 23,8400 | 0,63% | 23,6900 | 24,6500 | 22,2700 | 12.357 | ,00 |
| 26/11/1999 | 23,6900 | 2,24% | 24,2200 | 24,2200 | 23,4000 | 14.103 | ,00 |
| 25/11/1999 | 23,1700 | 1,31% | 24,3600 | 24,3600 | 22,6200 | 34.550 | ,00 |
| 24/11/1999 | 22,8700 | -7,97% | 23,5100 | 24,7600 | 22,8700 | 27.185 | ,00 |
| 23/11/1999 | 24,8500 | -0,68% | 24,4000 | 26,1600 | 24,4000 | 24.912 | ,00 |
| 22/11/1999 | 25,0200 | -3,77% | 28,0800 | 28,0800 | 25,0200 | 57.172 | ,00 |
| 19/11/1999 | 26,0000 | 1,01% | 26,0000 | 26,4900 | 25,4400 | 34.122 | ,00 |
| 18/11/1999 | 25,7400 | 3,21% | 24,9400 | 26,3200 | 24,1500 | 45.688 | ,00 |
| 17/11/1999 | 24,9400 | -3,11% | 25,7200 | 26,0900 | 24,1900 | 18.486 | ,00 |
| 16/11/1999 | 25,7400 | -1,72% | 26,6100 | 27,0700 | 25,7400 | 27.515 | ,00 |
| 15/11/1999 | 26,1900 | 7,96% | 25,1100 | 26,1900 | 24,9700 | 91.739 | ,00 |
| 12/11/1999 | 24,2600 | 1,63% | 24,7400 | 24,7400 | 22,7400 | 21.962 | ,00 |
| 11/11/1999 | 23,8700 | -0,79% | 23,5300 | 23,9600 | 22,2900 | 27.762 | ,00 |
| 10/11/1999 | 24,0600 | -1,03% | 24,6700 | 24,7400 | 23,8300 | 20.891 | ,00 |
| 09/11/1999 | 24,3100 | 2,57% | 24,4000 | 24,5900 | 23,8700 | 30.036 | ,00 |
| 08/11/1999 | 23,7000 | 3,54% | 24,0400 | 24,5800 | 23,6900 | 42.871 | ,00 |
| 05/11/1999 | 22,8900 | -0,74% | 23,1500 | 23,1500 | 21,4600 | 22.028 | ,00 |
| 04/11/1999 | 23,0600 | -0,35% | 24,6100 | 24,6100 | 22,4400 | 22.918 | ,00 |
| 03/11/1999 | 23,1400 | -5,70% | 24,5400 | 24,5800 | 22,8000 | 30.909 | ,00 |
| 02/11/1999 | 24,5400 | 1,57% | 26,0200 | 26,0200 | 22,2200 | 46.545 | ,00 |
| 01/11/1999 | 24,1600 | 8,00% | 24,1600 | 24,1600 | 23,9600 | 68.606 | ,00 |
| 29/10/1999 | 22,3700 | 8,02% | 22,0500 | 22,3700 | 20,8400 | 56.233 | ,00 |
| 27/10/1999 | 20,7100 | -8,00% | 21,5500 | 21,5500 | 20,7100 | 15.438 | ,00 |
| 26/10/1999 | 22,5100 | -7,02% | 23,4200 | 23,4200 | 22,2700 | 40.317 | ,00 |
| 25/10/1999 | 24,2100 | 3,24% | 25,3200 | 25,3200 | 24,0400 | 133.803 | ,00 |
| 22/10/1999 | 23,4500 | 8,01% | 22,6200 | 23,4500 | 22,2400 | 110.555 | ,00 |
| 21/10/1999 | 21,7100 | 8,01% | 21,7100 | 21,7100 | 20,6600 | 106.716 | ,00 |
| 20/10/1999 | 20,1000 | 8,01% | 20,1000 | 20,1000 | 19,2300 | 32.655 | ,00 |
| 19/10/1999 | 18,6100 | 3,27% | 17,7200 | 19,0400 | 17,7200 | 23.280 | ,00 |
| 18/10/1999 | 18,0200 | -8,01% | 18,0200 | 18,0200 | 18,0200 | 5.074 | ,00 |
| 15/10/1999 | 19,5900 | -1,71% | 18,7000 | 20,1300 | 18,4300 | 44.831 | ,00 |
| 14/10/1999 | 19,9300 | -8,03% | 20,0400 | 20,6300 | 19,9300 | 18.255 | ,00 |
| 13/10/1999 | 21,6700 | -2,52% | 22,2300 | 22,2300 | 20,6600 | 32.194 | ,00 |
| 12/10/1999 | 22,2300 | 8,02% | 22,2300 | 22,2300 | 21,5500 | 65.608 | ,00 |
| 11/10/1999 | 20,5800 | 7,97% | 19,5000 | 20,5800 | 19,2300 | 86.401 | ,00 |
| 08/10/1999 | 19,0600 | -1,40% | 17,8300 | 19,5700 | 17,8300 | 43.711 | ,00 |
| 07/10/1999 | 19,3300 | -2,57% | 20,2900 | 20,4300 | 18,2500 | 59.923 | ,00 |
| 06/10/1999 | 19,8400 | 7,83% | 19,8700 | 19,8700 | 18,7000 | 155.667 | ,00 |
| 05/10/1999 | 18,4000 | 8,04% | 18,3800 | 18,4000 | 18,3800 | 6.788 | ,00 |
| 04/10/1999 | 17,0300 | 7,99% | 17,0300 | 17,0300 | 17,0300 | 8.666 | ,00 |
| 01/10/1999 | 15,7700 | 8,01% | 15,7700 | 15,7700 | 15,7700 | 1.979.070 | ,00 |
| 30/9/1999 | 14,6000 | -7,71% | 15,9900 | 17,0800 | 14,6000 | 189.937 | ,00 |
| 29/9/1999 | 15,8200 | 2,06% | 15,5000 | 16,1000 | 14,2700 | 23.445 | ,00 |
| 28/9/1999 | 15,5000 | -3,49% | 14,7700 | 15,5000 | 14,7700 | 35.094 | ,00 |
| 27/9/1999 | 16,0600 | -7,97% | 17,2800 | 17,7800 | 16,0600 | 25.439 | ,00 |
| 24/9/1999 | 17,4500 | -0,85% | 17,6300 | 17,6300 | 16,1900 | 61.192 | ,00 |
| 23/9/1999 | 17,6000 | -4,50% | 19,9100 | 19,9100 | 16,9600 | 52.344 | ,00 |
| 22/9/1999 | 18,4300 | -1,92% | 17,8500 | 19,5900 | 17,2900 | 71.506 | ,00 |
| 21/9/1999 | 18,7900 | -8,03% | 18,8000 | 18,8000 | 18,7900 | 11.154 | ,00 |
| 20/9/1999 | 20,4300 | -7,89% | 23,4900 | 23,4900 | 20,4100 | 44.007 | ,00 |
| 17/9/1999 | 22,1800 | 7,98% | 22,1800 | 22,1800 | 19,4100 | 71.045 | ,00 |
| 16/9/1999 | 20,5400 | 7,99% | 20,5400 | 20,5400 | 20,5400 | 26.361 | ,00 |
| 15/9/1999 | 19,0200 | 8,01% | 19,0200 | 19,0200 | 19,0200 | 21.089 | ,00 |
| 14/9/1999 | 17,6100 | 7,97% | 17,6100 | 17,6100 | 17,6100 | 44.353 | ,00 |
| 13/9/1999 | 16,3100 | 8,01% | 16,3100 | 16,3100 | 15,5900 | 36.066 | ,00 |
| 10/9/1999 | 15,1000 | 8,01% | 12,9400 | 15,1000 | 12,8600 | 100.784 | ,00 |
| 07/9/1999 | 13,9800 | -2,10% | 14,2800 | 14,7600 | 13,9300 | 30.332 | ,00 |
| 06/9/1999 | 14,2800 | 4,16% | 14,6000 | 14,7500 | 13,0800 | 49.132 | ,00 |
| 03/9/1999 | 13,7100 | 7,95% | 13,3200 | 13,7100 | 13,0500 | 96.484 | ,00 |
| 02/9/1999 | 12,7000 | 8,09% | 12,0600 | 12,7000 | 11,9300 | 62.708 | ,00 |
| 01/9/1999 | 11,7500 | 2,26% | 11,7500 | 11,9100 | 11,4900 | 37.170 | ,00 |
| 31/8/1999 | 11,4900 | -0,35% | 11,5800 | 12,0200 | 11,3500 | 38.125 | ,00 |
| 30/8/1999 | 11,5300 | 7,86% | 11,0400 | 11,5300 | 10,5100 | 59.660 | ,00 |
| 27/8/1999 | 10,6900 | 0,85% | 10,5200 | 11,1800 | 10,1000 | 36.428 | ,00 |
| 26/8/1999 | 10,6000 | 4,43% | 10,0100 | 10,6700 | 9,6300 | 33.529 | ,00 |
| 25/8/1999 | 10,1500 | -1,93% | 10,3300 | 10,5100 | 9,9000 | 29.245 | ,00 |
| 24/8/1999 | 10,3500 | -7,75% | 11,2000 | 11,4000 | 10,3400 | 24.879 | ,00 |
| 23/8/1999 | 11,2200 | 0,36% | 11,3800 | 11,5800 | 10,5100 | 34.600 | ,00 |
| 20/8/1999 | 11,1800 | 2,57% | 10,6900 | 11,5000 | 10,6900 | 32.062 | ,00 |
| 19/8/1999 | 10,9000 | 1,21% | 10,9500 | 10,9500 | 10,6900 | 27.943 | ,00 |
| 18/8/1999 | 10,7700 | 1,13% | 10,8300 | 10,9500 | 10,6900 | 35.011 | ,00 |
| 17/8/1999 | 10,6500 | 2,70% | 10,4700 | 10,6700 | 9,8900 | 44.007 | ,00 |
| 16/8/1999 | 10,3700 | -1,33% | 10,6000 | 10,6300 | 10,0300 | 32.853 | ,00 |
| 13/8/1999 | 10,5100 | 4,27% | 9,6700 | 10,5100 | 9,6700 | 27.383 | ,00 |
| 12/8/1999 | 10,0800 | -2,42% | 10,5800 | 10,5800 | 9,8000 | 32.655 | ,00 |
| 11/8/1999 | 10,3300 | 0,39% | 10,2400 | 10,6800 | 9,6600 | 48.786 | ,00 |
| 10/8/1999 | 10,2900 | -2,56% | 10,4200 | 10,8600 | 10,2900 | 55.936 | ,00 |
| 09/8/1999 | 10,5600 | 1,83% | 11,1800 | 11,1800 | 10,5100 | 47.418 | ,00 |
| 06/8/1999 | 10,3700 | 7,80% | 9,6500 | 10,3900 | 9,4700 | 68.458 | ,00 |
| 05/8/1999 | 9,6200 | 0,31% | 9,6500 | 9,7100 | 9,1200 | 42.014 | ,00 |
| 04/8/1999 | 9,5900 | 2,35% | 9,3500 | 9,8000 | 9,3500 | 24.879 | ,00 |
| 03/8/1999 | 9,3700 | 0,97% | 9,4400 | 9,5100 | 9,1000 | 25.455 | ,00 |
| 02/8/1999 | 9,2800 | 4,86% | 9,4100 | 9,5600 | 9,1000 | 98.610 | ,00 |
| 30/7/1999 | 8,8500 | 8,06% | 8,1900 | 8,8500 | 8,1900 | 40.679 | ,00 |
| 29/7/1999 | 8,1900 | -6,40% | 8,9000 | 8,9000 | 8,1900 | 23.725 | ,00 |
| 28/7/1999 | 8,7500 | -1,69% | 8,9000 | 9,1400 | 8,5700 | 22.951 | ,00 |
| 27/7/1999 | 8,9000 | -3,37% | 9,6000 | 9,6000 | 8,5600 | 46.710 | ,00 |
| 26/7/1999 | 9,2100 | 5,14% | 8,9700 | 9,4600 | 8,9000 | 51.554 | ,00 |
| 23/7/1999 | 8,7600 | 2,58% | 8,9000 | 8,9000 | 8,6500 | 42.442 | ,00 |
| 22/7/1999 | 8,5400 | 4,02% | 8,2300 | 8,8000 | 8,2300 | 24.384 | ,00 |
| 21/7/1999 | 8,2100 | -0,85% | 8,1300 | 8,3800 | 8,1300 | 25.735 | ,00 |
| 20/7/1999 | 8,2800 | -1,08% | 8,3700 | 8,5500 | 8,2800 | 27.614 | ,00 |
| 19/7/1999 | 8,3700 | -0,36% | 8,4000 | 8,5100 | 8,2800 | 26.790 | ,00 |
| 16/7/1999 | 8,4000 | -2,33% | 8,2800 | 8,5600 | 8,2800 | 23.033 | ,00 |
| 15/7/1999 | 8,6000 | -4,34% | 8,7100 | 8,9000 | 8,5500 | 30.332 | ,00 |
| 14/7/1999 | 8,9900 | -1,96% | 9,1700 | 9,1700 | 8,6600 | 40.663 | ,00 |
| 13/7/1999 | 9,1700 | 0,33% | 9,4900 | 9,5800 | 9,0000 | 74.686 | ,00 |
| 12/7/1999 | 9,1400 | 8,04% | 8,5500 | 9,1400 | 8,5500 | 113.207 | ,00 |
| 09/7/1999 | 8,4600 | 3,30% | 8,3900 | 8,7100 | 8,3800 | 134.412 | ,00 |
| 08/7/1999 | 8,1900 | 1,49% | 8,0100 | 8,3500 | 7,8400 | 103.849 | ,00 |
| 07/7/1999 | 8,0700 | 7,60% | 7,5700 | 8,0900 | 7,5200 | 111.263 | ,00 |
| 06/7/1999 | 7,5000 | 0,81% | 7,6000 | 7,6000 | 7,2300 | 59.083 | ,00 |
| 05/7/1999 | 7,4400 | -2,87% | 7,7500 | 7,8200 | 7,1500 | 44.798 | ,00 |
| 02/7/1999 | 7,6600 | 0,00% | 8,1700 | 8,1700 | 7,0900 | 296.489 | ,00 |
| 01/7/1999 | 7,6600 | 7,89% | 7,6600 | 7,6600 | 7,6600 | 44.914 | ,00 |
| 30/6/1999 | 7,1000 | 0,00% | 6,5700 | 7,1000 | 6,5700 | 49.560 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|