| 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
ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)
2,2700 €
-0,0100 (-0,44%)
- Άνοιγμα 2,3200
- Υψηλό 2,4300
- Χαμηλό 2,2000
- Όγκος 67.512
- Τζίρος 154.669 €
- Πράξεις 202
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 14,3400 | 8,14% | 13,2600 | 14,5800 | 12,3800 | 35.244 | ,00 |
| 18/4/2000 | 13,2600 | -6,62% | 15,4600 | 15,4600 | 12,8000 | 48.950 | ,00 |
| 17/4/2000 | 14,2000 | -10,01% | 14,2000 | 14,2000 | 14,2000 | 11.467 | ,00 |
| 14/4/2000 | 15,7800 | -8,68% | 15,9600 | 16,3800 | 15,5800 | 22.396 | ,00 |
| 13/4/2000 | 17,2800 | -6,19% | 18,3000 | 18,6200 | 17,1800 | 27.242 | ,00 |
| 12/4/2000 | 18,4200 | 7,22% | 17,3400 | 18,6000 | 17,0000 | 34.205 | ,00 |
| 11/4/2000 | 17,1800 | -1,83% | 17,5000 | 17,5000 | 16,5200 | 15.220 | ,00 |
| 10/4/2000 | 17,5000 | 0,46% | 18,3400 | 19,1600 | 17,0600 | 17.513 | ,00 |
| 07/4/2000 | 17,4200 | 9,56% | 16,2400 | 17,4800 | 16,2400 | 19.427 | ,00 |
| 06/4/2000 | 15,9000 | 0,00% | 16,0200 | 16,1800 | 15,8600 | 9.932 | ,00 |
| 05/4/2000 | 15,9000 | 2,32% | 16,7400 | 16,7400 | 14,3000 | 19.757 | ,00 |
| 04/4/2000 | 15,5400 | -3,48% | 15,9600 | 15,9600 | 15,1400 | 13.013 | ,00 |
| 03/4/2000 | 16,1000 | -4,28% | 17,0000 | 17,0000 | 15,9600 | 12.240 | ,00 |
| 31/3/2000 | 16,8200 | -3,00% | 16,7400 | 17,7200 | 16,5600 | 14.016 | ,00 |
| 30/3/2000 | 17,3400 | 1,29% | 18,2800 | 18,2800 | 17,0000 | 23.356 | ,00 |
| 29/3/2000 | 17,1200 | 9,88% | 16,1800 | 17,1200 | 15,9800 | 24.886 | ,00 |
| 28/3/2000 | 15,5800 | -7,81% | 16,5200 | 16,5200 | 15,2200 | 26.986 | ,00 |
| 27/3/2000 | 16,9000 | -5,27% | 17,5600 | 18,1600 | 16,5600 | 10.897 | ,00 |
| 24/3/2000 | 17,8400 | -0,45% | 18,1600 | 18,9400 | 17,0600 | 20.823 | ,00 |
| 23/3/2000 | 17,9200 | -5,98% | 19,5400 | 19,5400 | 17,7200 | 22.417 | ,00 |
| 22/3/2000 | 19,0600 | -2,16% | 18,7800 | 20,3600 | 18,7200 | 23.238 | ,00 |
| 21/3/2000 | 19,4800 | -1,81% | 21,3000 | 21,3000 | 18,9800 | 41.988 | ,00 |
| 20/3/2000 | 19,8400 | 9,86% | 19,7000 | 19,8400 | 18,4400 | 31.842 | ,00 |
| 17/3/2000 | 18,0600 | 9,99% | 18,0600 | 18,0600 | 18,0000 | 25.637 | ,00 |
| 16/3/2000 | 16,4200 | 9,91% | 15,9000 | 16,4200 | 15,6800 | 32.802 | ,00 |
| 15/3/2000 | 14,9400 | -8,12% | 16,3200 | 16,3200 | 14,6400 | 38.624 | ,00 |
| 14/3/2000 | 16,2600 | -9,97% | 18,2800 | 18,7200 | 16,2600 | 30.217 | ,00 |
| 10/3/2000 | 18,0600 | -2,48% | 19,4200 | 19,5400 | 17,1800 | 35.073 | ,00 |
| 09/3/2000 | 18,5200 | -6,93% | 21,0800 | 21,1800 | 17,9400 | 29.033 | ,00 |
| 08/3/2000 | 19,9000 | -7,53% | 19,8200 | 20,9200 | 19,3800 | 39.541 | ,00 |
| 07/3/2000 | 21,5200 | -9,58% | 22,9200 | 24,1000 | 21,4400 | 49.542 | ,00 |
| 06/3/2000 | 23,8000 | -6,59% | 25,4800 | 26,2400 | 22,9400 | 45.693 | ,00 |
| 03/3/2000 | 25,4800 | -3,34% | 25,1600 | 26,9200 | 24,1000 | 50.875 | ,00 |
| 02/3/2000 | 26,3600 | 9,92% | 24,6200 | 26,3600 | 24,6200 | 48.285 | ,00 |
| 01/3/2000 | 23,9800 | 1,10% | 22,3600 | 24,8600 | 22,3600 | 54.710 | ,00 |
| 29/2/2000 | 23,7200 | -9,81% | 26,6400 | 26,6400 | 23,6800 | 57.915 | ,00 |
| 28/2/2000 | 26,3000 | -9,93% | 29,3200 | 29,3200 | 26,3000 | 38.225 | ,00 |
| 25/2/2000 | 29,2000 | 0,27% | 29,2800 | 31,1600 | 28,7600 | 46.970 | ,00 |
| 24/2/2000 | 29,1200 | -5,52% | 31,7000 | 31,7000 | 28,6800 | 71.185 | ,00 |
| 23/2/2000 | 30,8200 | -9,78% | 32,4600 | 34,6200 | 30,7600 | 155.660 | ,00 |
| 22/2/2000 | 34,1600 | -9,92% | 38,1600 | 38,5600 | 34,1400 | 80.260 | ,00 |
| 21/2/2000 | 37,9200 | 1,12% | 39,2000 | 39,8800 | 37,2800 | 82.755 | ,00 |
| 18/2/2000 | 37,5000 | 2,24% | 37,2800 | 38,4400 | 36,7400 | 48.738 | ,00 |
| 17/2/2000 | 36,6800 | -0,16% | 36,4200 | 37,8600 | 35,4000 | 49.943 | ,00 |
| 16/2/2000 | 36,7400 | 1,77% | 36,9800 | 38,8600 | 35,8000 | 113.363 | ,00 |
| 15/2/2000 | 36,1000 | -6,53% | 38,2600 | 38,2600 | 35,2800 | 61.455 | ,00 |
| 14/2/2000 | 38,6200 | 2,28% | 38,9400 | 40,8000 | 38,1600 | 142.775 | ,00 |
| 11/2/2000 | 37,7600 | 9,96% | 35,1000 | 37,7600 | 34,4000 | 148.135 | ,00 |
| 10/2/2000 | 34,3400 | -2,72% | 34,4000 | 35,6800 | 33,8000 | 28.240 | ,00 |
| 09/2/2000 | 35,3000 | -0,90% | 35,2200 | 36,2400 | 34,3400 | 53.595 | ,00 |
| 08/2/2000 | 35,6200 | 3,37% | 32,9200 | 35,8000 | 32,9200 | 53.535 | ,00 |
| 07/2/2000 | 34,4600 | -2,49% | 36,4000 | 37,2400 | 31,8400 | 53.425 | ,00 |
| 04/2/2000 | 35,3400 | 0,11% | 36,2800 | 36,8000 | 35,2200 | 70.615 | ,00 |
| 03/2/2000 | 35,3000 | 2,56% | 35,1000 | 36,6200 | 34,6200 | 51.125 | ,00 |
| 02/2/2000 | 34,4200 | -0,46% | 34,5800 | 35,6800 | 33,2000 | 55.765 | ,00 |
| 01/2/2000 | 34,5800 | -2,76% | 36,8600 | 38,1600 | 34,0400 | 132.035 | ,00 |
| 31/1/2000 | 35,5600 | 7,89% | 34,5200 | 35,5600 | 32,8600 | 137.000 | ,00 |
| 28/1/2000 | 32,9600 | 7,99% | 30,5200 | 32,9600 | 30,5200 | 54.190 | ,00 |
| 27/1/2000 | 30,5200 | -1,61% | 31,7000 | 31,8200 | 29,6400 | 35.945 | ,00 |
| 26/1/2000 | 31,0200 | -2,21% | 33,3400 | 33,4600 | 29,7800 | 120.350 | ,00 |
| 25/1/2000 | 31,7200 | -8,00% | 31,7200 | 32,9000 | 31,7200 | 57.870 | ,00 |
| 24/1/2000 | 34,4800 | -6,76% | 39,9200 | 39,9200 | 34,0400 | 391.325 | ,00 |
| 21/1/2000 | 36,9800 | 8,00% | 36,9800 | 36,9800 | 36,9800 | 27.020 | ,00 |
| 20/1/2000 | 34,2400 | 7,94% | 34,2400 | 34,2400 | 34,2400 | 38.275 | ,00 |
| 19/1/2000 | 31,7200 | 7,96% | 30,0000 | 31,7200 | 28,4600 | 162.840 | ,00 |
| 18/1/2000 | 29,3800 | 8,01% | 29,3800 | 29,3800 | 27,8800 | 129.510 | ,00 |
| 17/1/2000 | 27,2000 | 7,94% | 27,2000 | 27,2000 | 27,2000 | 10.975 | ,00 |
| 14/1/2000 | 25,2000 | 5,09% | 24,3000 | 25,6800 | 24,1800 | 18.400 | ,00 |
| 13/1/2000 | 23,9800 | 4,53% | 24,0000 | 24,2400 | 23,0400 | 18.260 | ,00 |
| 12/1/2000 | 22,9400 | -6,29% | 22,9000 | 24,8200 | 22,5400 | 53.475 | ,00 |
| 11/1/2000 | 24,4800 | -7,90% | 26,5800 | 27,0000 | 24,4800 | 12.950 | ,00 |
| 10/1/2000 | 26,5800 | -3,13% | 29,2800 | 29,2800 | 25,8200 | 16.605 | ,00 |
| 07/1/2000 | 27,4400 | 5,54% | 28,0000 | 28,0600 | 26,7400 | 18.445 | ,00 |
| 05/1/2000 | 26,0000 | -6,27% | 25,5400 | 27,4600 | 25,5400 | 26.190 | ,00 |
| 04/1/2000 | 27,7400 | 0,22% | 29,8800 | 29,8800 | 25,8600 | 43.015 | ,00 |
| 03/1/2000 | 27,6800 | 7,96% | 27,6800 | 27,6800 | 27,6800 | 6.950 | ,00 |
| 30/12/1999 | 25,6400 | 7,82% | 25,6400 | 25,6400 | 25,2400 | 32.255 | ,00 |
| 29/12/1999 | 23,7800 | 7,99% | 23,2400 | 23,7800 | 22,3000 | 28.703 | ,00 |
| 28/12/1999 | 22,0200 | 7,94% | 21,2400 | 22,0200 | 20,5400 | 17.805 | ,00 |
| 27/12/1999 | 20,4000 | 7,82% | 17,4400 | 20,4200 | 17,4400 | 25.520 | ,00 |
| 24/12/1999 | 18,9200 | -8,07% | 18,9200 | 19,6600 | 18,9200 | 18.965 | ,00 |
| 23/12/1999 | 20,5800 | -7,88% | 21,1200 | 21,1200 | 20,5800 | 29.410 | ,00 |
| 22/12/1999 | 22,3400 | -7,91% | 22,3400 | 24,4200 | 22,3400 | 22.090 | ,00 |
| 21/12/1999 | 24,2600 | -7,97% | 24,6000 | 24,9400 | 24,2600 | 15.570 | ,00 |
| 20/12/1999 | 26,3600 | -7,96% | 28,6400 | 28,6400 | 26,3600 | 15.695 | ,00 |
| 17/12/1999 | 28,6400 | -4,34% | 28,5200 | 29,9400 | 27,7400 | 21.585 | ,00 |
| 16/12/1999 | 29,9400 | -7,93% | 32,5200 | 32,5200 | 29,9400 | 22.770 | ,00 |
| 15/12/1999 | 32,5200 | -5,79% | 35,1800 | 35,1800 | 32,2800 | 15.495 | ,00 |
| 14/12/1999 | 34,5200 | 2,98% | 34,5200 | 35,2200 | 33,9600 | 22.990 | ,00 |
| 13/12/1999 | 33,5200 | 7,99% | 33,1600 | 33,5200 | 32,5800 | 15.640 | ,00 |
| 10/12/1999 | 31,0400 | 2,17% | 28,2000 | 31,8200 | 28,2000 | 13.875 | ,00 |
| 09/12/1999 | 30,3800 | -4,53% | 33,4600 | 33,6000 | 29,9400 | 16.705 | ,00 |
| 08/12/1999 | 31,8200 | -5,41% | 35,1000 | 35,2200 | 30,9600 | 33.955 | ,00 |
| 07/12/1999 | 33,6400 | -6,30% | 37,5600 | 37,5600 | 33,0400 | 24.425 | ,00 |
| 06/12/1999 | 35,9000 | -0,06% | 36,4000 | 37,5000 | 35,5000 | 20.900 | ,00 |
| 03/12/1999 | 35,9200 | -4,21% | 36,7400 | 38,1000 | 35,9200 | 31.780 | ,00 |
| 02/12/1999 | 37,5000 | -2,29% | 40,1200 | 40,6800 | 37,0400 | 24.270 | ,00 |
| 01/12/1999 | 38,3800 | 6,32% | 36,1000 | 38,9800 | 36,1000 | 33.190 | ,00 |
| 30/11/1999 | 36,1000 | -6,81% | 38,7400 | 39,3200 | 35,8600 | 31.685 | ,00 |
| 29/11/1999 | 38,7400 | -1,17% | 38,4400 | 40,6400 | 37,2800 | 18.120 | ,00 |
| 26/11/1999 | 39,2000 | 0,41% | 41,3200 | 41,3200 | 38,7400 | 18.210 | ,00 |
| 25/11/1999 | 39,0400 | -2,59% | 38,3600 | 41,8400 | 37,3200 | 30.585 | ,00 |
| 24/11/1999 | 40,0800 | -7,99% | 40,3200 | 42,7800 | 40,0800 | 24.020 | ,00 |
| 23/11/1999 | 43,5600 | -2,33% | 44,6000 | 45,6600 | 42,3800 | 23.400 | ,00 |
| 22/11/1999 | 44,6000 | 3,38% | 45,7200 | 45,7200 | 44,0200 | 26.145 | ,00 |
| 19/11/1999 | 43,1400 | 0,98% | 42,2600 | 44,5000 | 42,2600 | 36.100 | ,00 |
| 18/11/1999 | 42,7200 | -3,22% | 43,5000 | 43,9000 | 41,1400 | 23.560 | ,00 |
| 17/11/1999 | 44,1400 | -2,39% | 47,4800 | 47,5400 | 41,8000 | 32.795 | ,00 |
| 16/11/1999 | 45,2200 | 7,98% | 45,2200 | 45,2200 | 43,5000 | 101.435 | ,00 |
| 15/11/1999 | 41,8800 | 7,94% | 41,5600 | 41,8800 | 41,1400 | 40.520 | ,00 |
| 12/11/1999 | 38,8000 | -1,57% | 38,1600 | 40,1800 | 36,9200 | 48.465 | ,00 |
| 11/11/1999 | 39,4200 | -7,98% | 39,4400 | 41,6800 | 39,4200 | 71.895 | ,00 |
| 10/11/1999 | 42,8400 | 2,78% | 43,3400 | 43,4000 | 41,2600 | 35.055 | ,00 |
| 09/11/1999 | 41,6800 | -5,19% | 44,6000 | 45,6600 | 40,5800 | 25.390 | ,00 |
| 08/11/1999 | 43,9600 | 0,55% | 45,1000 | 45,1600 | 43,0000 | 35.560 | ,00 |
| 05/11/1999 | 43,7200 | -2,58% | 45,7800 | 46,4200 | 42,2800 | 32.450 | ,00 |
| 04/11/1999 | 44,8800 | 1,91% | 44,0200 | 46,2000 | 44,0200 | 37.715 | ,00 |
| 03/11/1999 | 44,0400 | -5,49% | 44,4600 | 45,7800 | 43,4400 | 47.865 | ,00 |
| 02/11/1999 | 46,6000 | -8,01% | 52,8200 | 53,3000 | 46,6000 | 57.130 | ,00 |
| 01/11/1999 | 50,6600 | 8,02% | 50,6600 | 50,6600 | 49,8800 | 38.180 | ,00 |
| 29/10/1999 | 46,9000 | 7,97% | 46,9000 | 46,9000 | 45,2000 | 33.595 | ,00 |
| 27/10/1999 | 43,4400 | 5,28% | 44,2600 | 44,5000 | 41,6800 | 59.410 | ,00 |
| 26/10/1999 | 41,2600 | 8,01% | 41,0800 | 41,2600 | 39,3200 | 41.840 | ,00 |
| 25/10/1999 | 38,2000 | 3,47% | 38,7400 | 39,3200 | 37,5600 | 20.865 | ,00 |
| 22/10/1999 | 36,9200 | -3,25% | 36,7400 | 38,7400 | 35,1200 | 14.645 | ,00 |
| 21/10/1999 | 38,1600 | 1,87% | 40,1800 | 40,2000 | 38,1600 | 17.055 | ,00 |
| 20/10/1999 | 37,4600 | 8,02% | 37,4600 | 37,4600 | 35,2200 | 35.925 | ,00 |
| 19/10/1999 | 34,6800 | -2,69% | 38,0400 | 38,0400 | 33,6600 | 18.465 | ,00 |
| 18/10/1999 | 35,6400 | -8,00% | 35,8000 | 35,8000 | 35,6400 | 3.960 | ,00 |
| 15/10/1999 | 38,7400 | -1,48% | 40,6400 | 40,7600 | 36,6000 | 30.300 | ,00 |
| 14/10/1999 | 39,3200 | -3,49% | 41,9000 | 41,9000 | 37,5600 | 31.295 | ,00 |
| 13/10/1999 | 40,7400 | 3,30% | 41,0200 | 42,5800 | 40,3000 | 98.550 | ,00 |
| 12/10/1999 | 39,4400 | 8,00% | 39,4400 | 39,4400 | 39,4400 | 94.275 | ,00 |
| 11/10/1999 | 36,5200 | 7,98% | 36,5200 | 36,5200 | 34,6400 | 78.722 | ,00 |
| 08/10/1999 | 33,8200 | 1,08% | 35,8000 | 35,8000 | 30,9400 | 43.249 | ,00 |
| 07/10/1999 | 33,4600 | 5,75% | 34,1800 | 34,1800 | 31,8200 | 68.323 | ,00 |
| 06/10/1999 | 31,6400 | 7,99% | 31,6400 | 31,6400 | 31,6400 | 17.124 | ,00 |
| 05/10/1999 | 29,3000 | 8,04% | 29,3000 | 29,3000 | 29,3000 | 19.274 | ,00 |
| 04/10/1999 | 27,1200 | 7,96% | 27,1200 | 27,1200 | 25,8200 | 58.398 | ,00 |
| 01/10/1999 | 25,1200 | 5,02% | 25,8400 | 25,8400 | 24,0000 | 108.921 | ,00 |
| 30/9/1999 | 23,9200 | 7,94% | 23,7000 | 23,9200 | 23,7000 | 14.500 | ,00 |
| 29/9/1999 | 22,1600 | 7,99% | 22,1200 | 22,1600 | 22,1200 | 8.650 | ,00 |
| 28/9/1999 | 20,5200 | 8,00% | 18,0800 | 20,5200 | 18,0400 | 26.299 | ,00 |
| 27/9/1999 | 19,0000 | -7,95% | 20,6600 | 21,8400 | 19,0000 | 68.848 | ,00 |
| 24/9/1999 | 20,6400 | -8,02% | 20,8800 | 22,0000 | 20,6400 | 46.374 | ,00 |
| 23/9/1999 | 22,4400 | -8,03% | 25,8200 | 25,9400 | 22,4400 | 29.099 | ,00 |
| 22/9/1999 | 24,4000 | 4,99% | 25,1000 | 25,1000 | 22,8000 | 59.123 | ,00 |
| 21/9/1999 | 23,2400 | -1,27% | 25,4000 | 25,4000 | 22,1400 | 65.122 | ,00 |
| 20/9/1999 | 23,5400 | 1,55% | 24,8000 | 25,0400 | 23,3600 | 91.547 | ,00 |
| 17/9/1999 | 23,1800 | 6,53% | 23,5000 | 23,5000 | 20,7400 | 54.173 | ,00 |
| 16/9/1999 | 21,7600 | 7,94% | 21,7600 | 21,7600 | 21,7600 | 46.673 | ,00 |
| 15/9/1999 | 20,1600 | 8,04% | 18,6600 | 20,1600 | 18,6600 | 33.799 | ,00 |
| 14/9/1999 | 18,6600 | 3,21% | 18,5400 | 18,7800 | 16,8600 | 22.349 | ,00 |
| 13/9/1999 | 18,0800 | 8,00% | 17,3400 | 18,0800 | 17,3400 | 50.873 | ,00 |
| 10/9/1999 | 16,7400 | -3,01% | 16,0000 | 17,2800 | 16,0000 | 44.774 | ,00 |
| 07/9/1999 | 17,2600 | 0,70% | 17,1400 | 17,2600 | 16,4400 | 27.774 | ,00 |
| 06/9/1999 | 17,1400 | 5,80% | 16,0600 | 17,3600 | 16,0600 | 52.323 | ,00 |
| 03/9/1999 | 16,2000 | -5,26% | 17,1800 | 17,1800 | 15,7400 | 46.798 | ,00 |
| 02/9/1999 | 17,1000 | 3,64% | 17,6200 | 17,6200 | 16,5000 | 69.073 | ,00 |
| 01/9/1999 | 16,5000 | 7,98% | 16,5000 | 16,5000 | 16,5000 | 63.047 | ,00 |
| 31/8/1999 | 15,2800 | 8,06% | 14,7200 | 15,2800 | 14,3200 | 68.073 | ,00 |
| 30/8/1999 | 14,1400 | 0,43% | 13,6200 | 14,1400 | 13,6200 | 43.974 | ,00 |
| 27/8/1999 | 14,0800 | 0,00% | 13,5200 | 14,4200 | 13,5200 | 25.099 | ,00 |
| 26/8/1999 | 14,0800 | -1,68% | 14,0800 | 14,6600 | 13,8000 | 16.899 | ,00 |
| 25/8/1999 | 14,3200 | 4,22% | 14,0800 | 14,5600 | 14,0800 | 69.123 | ,00 |
| 24/8/1999 | 13,7400 | -6,28% | 14,6800 | 14,6800 | 13,5200 | 38.374 | ,00 |
| 23/8/1999 | 14,6600 | -0,14% | 14,9000 | 15,1400 | 14,2000 | 31.974 | ,00 |
| 20/8/1999 | 14,6800 | 1,52% | 14,0800 | 14,8800 | 14,0600 | 28.749 | ,00 |
| 19/8/1999 | 14,4600 | 1,40% | 14,6200 | 14,9000 | 14,3200 | 37.599 | ,00 |
| 18/8/1999 | 14,2600 | 5,63% | 14,0800 | 14,2600 | 13,7600 | 35.024 | ,00 |
| 17/8/1999 | 13,5000 | 0,90% | 13,7800 | 13,7800 | 12,9200 | 20.699 | ,00 |
| 16/8/1999 | 13,3800 | -0,59% | 13,5000 | 13,7400 | 13,0400 | 14.150 | ,00 |
| 13/8/1999 | 13,4600 | 0,60% | 13,3800 | 13,6200 | 12,9800 | 17.000 | ,00 |
| 12/8/1999 | 13,3800 | 0,45% | 13,2600 | 14,0000 | 13,0400 | 18.500 | ,00 |
| 11/8/1999 | 13,3200 | -3,48% | 12,7400 | 14,2600 | 12,7400 | 39.524 | ,00 |
| 10/8/1999 | 13,8000 | 6,15% | 13,9600 | 14,0400 | 13,5000 | 81.747 | ,00 |
| 09/8/1999 | 13,0000 | 7,97% | 11,8000 | 13,0000 | 11,8000 | 46.624 | ,00 |
| 06/8/1999 | 12,0400 | 7,69% | 11,4600 | 12,0600 | 11,4200 | 48.273 | ,00 |
| 05/8/1999 | 11,1800 | -1,24% | 11,5000 | 11,7200 | 10,8000 | 40.199 | ,00 |
| 04/8/1999 | 11,3200 | -2,08% | 11,4200 | 11,6000 | 11,3000 | 52.448 | ,00 |
| 03/8/1999 | 11,5600 | -2,03% | 11,9800 | 11,9800 | 11,3200 | 14.575 | ,00 |
| 02/8/1999 | 11,8000 | -2,80% | 12,1000 | 12,3200 | 11,8000 | 16.599 | ,00 |
| 30/7/1999 | 12,1400 | -3,19% | 12,3200 | 12,3200 | 11,8600 | 20.974 | ,00 |
| 29/7/1999 | 12,5400 | -2,03% | 12,9200 | 13,0800 | 12,3800 | 27.349 | ,00 |
| 28/7/1999 | 12,8000 | 5,79% | 11,9800 | 13,0400 | 11,9800 | 47.173 | ,00 |
| 27/7/1999 | 12,1000 | -0,82% | 13,1400 | 13,1400 | 12,0400 | 21.274 | ,00 |
| 26/7/1999 | 12,2000 | 4,81% | 11,7400 | 12,5000 | 11,7400 | 19.549 | ,00 |
| 23/7/1999 | 11,6400 | -1,85% | 11,8600 | 11,9800 | 11,6200 | 25.374 | ,00 |
| 22/7/1999 | 11,8600 | 3,67% | 11,3200 | 11,9200 | 11,3200 | 40.299 | ,00 |
| 21/7/1999 | 11,4400 | 2,51% | 11,6200 | 11,6200 | 11,1600 | 37.549 | ,00 |
| 20/7/1999 | 11,1600 | -2,62% | 11,8400 | 11,9600 | 11,1600 | 46.199 | ,00 |
| 19/7/1999 | 11,4600 | 7,91% | 11,4400 | 11,4600 | 10,9200 | 69.923 | ,00 |
| 16/7/1999 | 10,6200 | 7,93% | 9,9200 | 10,6200 | 9,9200 | 78.322 | ,00 |
| 15/7/1999 | 9,8400 | 3,36% | 9,5600 | 9,8400 | 9,4000 | 36.649 | ,00 |
| 14/7/1999 | 9,5200 | -2,86% | 9,6200 | 10,2000 | 9,2200 | 52.848 | ,00 |
| 13/7/1999 | 9,8000 | -5,95% | 10,3400 | 10,3400 | 9,6400 | 47.798 | ,00 |
| 12/7/1999 | 10,4200 | -2,25% | 10,8000 | 10,9000 | 10,1200 | 58.923 | ,00 |
| 09/7/1999 | 10,6600 | 6,18% | 9,6800 | 10,7400 | 9,6800 | 141.820 | ,00 |
| 08/7/1999 | 10,0400 | 7,73% | 9,7400 | 10,0600 | 9,3000 | 69.748 | ,00 |
| 07/7/1999 | 9,3200 | 6,15% | 8,8200 | 9,3200 | 8,8000 | 56.748 | ,00 |
| 06/7/1999 | 8,7800 | 4,52% | 8,4000 | 8,7800 | 8,4000 | 61.498 | ,00 |
| 05/7/1999 | 8,4000 | 5,53% | 7,8200 | 8,4000 | 7,8200 | 35.449 | ,00 |
| 02/7/1999 | 7,9600 | -1,49% | 8,1000 | 8,1000 | 7,9200 | 32.074 | ,00 |
| 01/7/1999 | 8,0800 | 1,25% | 8,1400 | 8,1400 | 7,7200 | 40.699 | ,00 |
| 30/6/1999 | 7,9800 | 1,01% | 7,6800 | 8,2200 | 7,6400 | 82.622 | ,00 |
| 29/6/1999 | 7,9000 | -1,00% | 7,9800 | 8,0800 | 7,6600 | 47.873 | ,00 |
| 28/6/1999 | 7,9800 | 6,40% | 7,8400 | 8,0800 | 7,6400 | 206.468 | ,00 |
| 25/6/1999 | 7,5000 | 6,84% | 7,1600 | 7,5000 | 6,8200 | 56.098 | ,00 |
| 24/6/1999 | 7,0200 | -6,65% | 7,1000 | 7,5800 | 6,9000 | 37.874 | ,00 |
| 23/6/1999 | 7,5200 | -1,83% | 7,7000 | 7,7200 | 7,1800 | 37.699 | ,00 |
| 22/6/1999 | 7,6600 | 2,41% | 7,5800 | 7,6600 | 7,3600 | 39.424 | ,00 |
| 21/6/1999 | 7,4800 | 6,86% | 7,1000 | 7,4800 | 7,0400 | 24.874 | ,00 |
| 18/6/1999 | 7,0000 | -0,57% | 7,0400 | 7,0400 | 6,5200 | 11.275 | ,00 |
| 17/6/1999 | 7,0400 | -4,09% | 7,2200 | 7,2200 | 6,9400 | 9.500 | ,00 |
| 16/6/1999 | 7,3400 | -1,87% | 7,5600 | 7,6400 | 7,0400 | 16.624 | ,00 |
| 15/6/1999 | 7,4800 | 8,09% | 7,0400 | 7,4800 | 6,9800 | 41.749 | ,00 |
| 14/6/1999 | 6,9200 | 5,17% | 6,2800 | 7,0400 | 6,2800 | 17.724 | ,00 |
| 11/6/1999 | 6,5800 | -1,50% | 6,6400 | 6,6400 | 6,5400 | 17.499 | ,00 |
| 10/6/1999 | 6,6800 | -0,89% | 6,8600 | 6,8600 | 6,5800 | 7.899 | ,00 |
| 09/6/1999 | 6,7400 | 1,20% | 7,0200 | 7,0400 | 6,5200 | 15.999 | ,00 |
| 08/6/1999 | 6,6600 | -3,48% | 6,8000 | 6,8000 | 6,6400 | 37.899 | ,00 |
| 07/6/1999 | 6,9000 | -3,36% | 7,1400 | 7,1400 | 6,7400 | 15.350 | ,00 |
| 04/6/1999 | 7,1400 | 6,57% | 7,2200 | 7,2200 | 6,8600 | 169.645 | ,00 |
| 03/6/1999 | 6,7000 | 8,06% | 6,6800 | 6,7000 | 6,5800 | 86.272 | ,00 |
| 02/6/1999 | 6,2000 | 6,53% | 6,2800 | 6,2800 | 5,9600 | 100.872 | ,00 |
| 01/6/1999 | 5,8200 | 8,18% | 5,7600 | 5,8200 | 5,7600 | 52.948 | ,00 |
| 28/5/1999 | 5,3800 | -1,47% | 5,3400 | 5,4000 | 5,0200 | 48.548 | ,00 |
| 27/5/1999 | 5,4600 | 5,00% | 5,5600 | 5,6200 | 5,3600 | 31.074 | ,00 |
| 26/5/1999 | 5,2000 | -7,80% | 5,2000 | 5,6600 | 5,2000 | 24.549 | ,00 |
| 25/5/1999 | 5,6400 | -3,09% | 5,4400 | 5,7000 | 5,4000 | 28.349 | ,00 |
| 24/5/1999 | 5,8200 | -4,59% | 6,2200 | 6,2200 | 5,6200 | 23.249 | ,00 |
| 21/5/1999 | 6,1000 | 3,39% | 6,2200 | 6,2200 | 6,1000 | 52.048 | ,00 |
| 20/5/1999 | 5,9000 | 3,51% | 5,9200 | 6,0200 | 5,7800 | 63.747 | ,00 |
| 19/5/1999 | 5,7000 | 6,34% | 5,8000 | 5,8000 | 5,5200 | 115.871 | ,00 |
| 18/5/1999 | 5,3600 | 7,63% | 5,3600 | 5,3600 | 5,1600 | 20.699 | ,00 |
| 17/5/1999 | 4,9800 | -7,43% | 5,5800 | 5,8000 | 4,9800 | 173.394 | ,00 |
| 14/5/1999 | 5,3800 | 8,03% | 5,3200 | 5,3800 | 5,2800 | 63.347 | ,00 |
| 13/5/1999 | 4,9800 | 7,79% | 4,3400 | 4,9800 | 4,3400 | 115.971 | ,00 |
| 12/5/1999 | 4,6200 | -1,70% | 4,7800 | 4,7800 | 4,5800 | 26.474 | ,00 |
| 11/5/1999 | 4,7000 | 0,43% | 4,7000 | 4,7000 | 4,5200 | 35.299 | ,00 |
| 10/5/1999 | 4,6800 | -2,90% | 4,7600 | 4,7600 | 4,4400 | 33.374 | ,00 |
| 07/5/1999 | 4,8200 | -1,23% | 4,9800 | 5,1000 | 4,6400 | 57.198 | ,00 |
| 06/5/1999 | 4,8800 | 1,24% | 4,9800 | 5,0400 | 4,8200 | 28.249 | ,00 |
| 05/5/1999 | 4,8200 | 2,55% | 4,8200 | 4,8800 | 4,6200 | 60.448 | ,00 |
| 04/5/1999 | 4,7000 | 4,91% | 4,8400 | 4,8400 | 4,5200 | 71.498 | ,00 |
| 03/5/1999 | 4,4800 | 8,21% | 4,4800 | 4,4800 | 4,4800 | 16.999 | ,00 |
| 30/4/1999 | 4,1400 | 4,02% | 4,1000 | 4,1800 | 3,9600 | 13.000 | ,00 |
| 29/4/1999 | 3,9800 | 1,53% | 3,9000 | 4,0400 | 3,9000 | 8.200 | ,00 |
| 28/4/1999 | 3,9200 | 1,03% | 4,1600 | 4,1600 | 3,7800 | 9.550 | ,00 |
| 27/4/1999 | 3,8800 | 6,01% | 3,7000 | 3,9600 | 3,7000 | 6.824 | ,00 |
| 26/4/1999 | 3,6600 | -6,15% | 3,7800 | 3,8400 | 3,6000 | 7.049 | ,00 |
| 23/4/1999 | 3,9000 | 2,63% | 3,7600 | 3,9000 | 3,7600 | 6.475 | ,00 |
| 22/4/1999 | 3,8000 | -7,32% | 4,0000 | 4,0000 | 3,7600 | 32.724 | ,00 |
| 21/4/1999 | 4,1000 | -0,97% | 4,2200 | 4,2200 | 4,0000 | 5.250 | ,00 |
| 20/4/1999 | 4,1400 | -1,90% | 4,1000 | 4,1400 | 3,9600 | 4.950 | ,00 |
| 19/4/1999 | 4,2200 | -3,21% | 4,2800 | 4,2800 | 4,0200 | 21.624 | ,00 |
| 16/4/1999 | 4,3600 | -2,24% | 4,4400 | 4,5200 | 4,3400 | 24.474 | ,00 |
| 15/4/1999 | 4,4600 | 2,29% | 4,4400 | 4,6800 | 4,4000 | 40.949 | ,00 |
| 14/4/1999 | 4,3600 | 5,83% | 4,4400 | 4,4400 | 4,3400 | 69.848 | ,00 |
| 13/4/1999 | 4,1200 | 7,85% | 3,9600 | 4,1200 | 3,6600 | 18.874 | ,00 |
| 08/4/1999 | 3,8200 | 2,69% | 3,8000 | 3,8400 | 3,7400 | 12.625 | ,00 |
| 07/4/1999 | 3,7200 | 8,14% | 3,5600 | 3,7200 | 3,5600 | 22.999 | ,00 |
| 06/4/1999 | 3,4400 | -2,82% | 3,5800 | 3,5800 | 3,2800 | 19.999 | ,00 |
| 05/4/1999 | 3,5400 | -5,85% | 3,6600 | 3,7600 | 3,5200 | 6.300 | ,00 |
| 02/4/1999 | 3,7600 | 3,87% | 3,6400 | 3,8600 | 3,5400 | 10.075 | ,00 |
| 01/4/1999 | 3,6200 | -5,24% | 3,5600 | 3,6200 | 3,5200 | 6.225 | ,00 |
| 31/3/1999 | 3,8200 | -2,05% | 3,8600 | 3,8600 | 3,6600 | 15.774 | ,00 |
| 30/3/1999 | 3,9000 | -1,52% | 4,0200 | 4,0200 | 3,9000 | 2.250 | ,00 |
| 29/3/1999 | 3,9600 | -3,41% | 4,2200 | 4,2200 | 3,8800 | 10.725 | ,00 |
| 26/3/1999 | 4,1000 | 3,02% | 3,8200 | 4,1400 | 3,7600 | 12.450 | ,00 |
| 24/3/1999 | 3,9800 | -5,69% | 3,9400 | 3,9800 | 3,8800 | 16.599 | ,00 |
| 23/3/1999 | 4,2200 | -4,09% | 4,2200 | 4,2400 | 4,1200 | 10.550 | ,00 |
| 22/3/1999 | 4,4000 | 1,85% | 4,4600 | 4,4600 | 4,2000 | 20.049 | ,00 |
| 19/3/1999 | 4,3200 | -4,00% | 4,5000 | 4,5600 | 4,3200 | 13.475 | ,00 |
| 18/3/1999 | 4,5000 | 3,21% | 4,2800 | 4,5200 | 4,2800 | 22.824 | ,00 |
| 17/3/1999 | 4,3600 | -3,11% | 4,6200 | 4,6200 | 4,3600 | 8.225 | ,00 |
| 16/3/1999 | 4,5000 | -7,79% | 4,8400 | 4,8400 | 4,5000 | 85.197 | ,00 |
| 15/3/1999 | 4,8800 | 3,83% | 5,0800 | 5,0800 | 4,8200 | 102.197 | ,00 |
| 12/3/1999 | 4,7000 | 0,86% | 4,7600 | 4,8000 | 4,6000 | 41.099 | ,00 |
| 11/3/1999 | 4,6600 | -4,51% | 4,7600 | 4,8200 | 4,5600 | 23.224 | ,00 |
| 10/3/1999 | 4,8800 | 0,00% | 5,0400 | 5,0400 | 4,6000 | 33.824 | ,00 |
| 09/3/1999 | 4,8800 | 5,17% | 4,7800 | 5,0000 | 4,7000 | 133.746 | ,00 |
| 08/3/1999 | 4,6400 | 5,94% | 4,4400 | 4,6400 | 4,4200 | 34.824 | ,00 |
| 05/3/1999 | 4,3800 | 0,00% | 4,5600 | 4,6800 | 4,3800 | 28.524 | ,00 |
| 04/3/1999 | 4,3800 | -3,52% | 4,5600 | 4,6200 | 4,3400 | 57.648 | ,00 |
| 03/3/1999 | 4,5400 | -3,40% | 4,7000 | 4,7000 | 4,4600 | 29.149 | ,00 |
| 02/3/1999 | 4,7000 | -0,84% | 4,7400 | 4,8200 | 4,5200 | 54.098 | ,00 |
| 01/3/1999 | 4,7400 | 6,76% | 4,5600 | 4,7800 | 4,5600 | 74.673 | ,00 |
| 26/2/1999 | 4,4400 | 3,74% | 4,2800 | 4,5400 | 4,0800 | 40.399 | ,00 |
| 25/2/1999 | 4,2800 | 2,88% | 4,1800 | 4,2800 | 4,0000 | 32.649 | ,00 |
| 24/2/1999 | 4,1600 | 7,22% | 4,0000 | 4,1800 | 3,9400 | 48.323 | ,00 |
| 23/2/1999 | 3,8800 | -8,06% | 3,8800 | 4,0400 | 3,8800 | 7.749 | ,00 |
| 19/2/1999 | 4,2200 | -1,40% | 4,2400 | 4,2400 | 4,0000 | 14.875 | ,00 |
| 18/2/1999 | 4,2800 | -4,04% | 4,2000 | 4,2800 | 4,1000 | 30.349 | ,00 |
| 17/2/1999 | 4,4600 | -0,89% | 4,4600 | 4,5200 | 4,2600 | 25.924 | ,00 |
| 16/2/1999 | 4,5000 | -8,16% | 4,9000 | 4,9000 | 4,5000 | 52.823 | ,00 |
| 15/2/1999 | 4,9000 | -0,81% | 4,7000 | 4,9400 | 4,7000 | 25.374 | ,00 |
| 12/2/1999 | 4,9400 | 2,92% | 4,8800 | 5,0000 | 4,7000 | 55.323 | ,00 |
| 11/2/1999 | 4,8000 | 8,11% | 4,5800 | 4,8000 | 4,5200 | 20.974 | ,00 |
| 10/2/1999 | 4,4400 | 0,00% | 4,2200 | 4,4400 | 4,2200 | 33.974 | ,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 | 56.520 |
| 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 | 299.191 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.055 |
| 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 | 47.856.669 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.719.365 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.235.595 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.540.955 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.046.005 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.182 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 7.609.148 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.323 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.698.380 | 36,72εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.284.715 | 25,54εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.987.315 | 34,24εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.013.157 | 47,86εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.076.516 | 8,05εκ. |
| AKTR | 7,7800 | -0,13 % | 984.159 | 7,61εκ. |
| 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 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| AKTR | 7,7800 | -0,13 % | 984.159 | 0,48 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.013.157 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.987.315 | 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 % | 11.698.380 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 56.520 | 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.% |
|---|