| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
LAMDA DEVELOPMENT Α.Ε. (ΛΑΜΔΑ)
7,1800 €
-0,0800 (-1,10%)
- Άνοιγμα 7,3100
- Υψηλό 7,3100
- Χαμηλό 7,1800
- Όγκος 426.002
- Τζίρος 3.085.979 €
- Πράξεις 1.346
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/8/2000 | 9,2920 | -5,64% | 9,5080 | 10,1950 | 9,1330 | 23.379 | ,00 |
| 14/8/2000 | 9,8470 | 5,23% | 9,6210 | 10,0820 | 9,2170 | 19.878 | ,00 |
| 11/8/2000 | 9,3580 | 5,39% | 9,0580 | 9,6960 | 8,6530 | 27.119 | ,00 |
| 10/8/2000 | 8,8790 | -7,44% | 9,4520 | 9,4520 | 8,8130 | 35.001 | ,00 |
| 09/8/2000 | 9,5930 | -5,73% | 10,4290 | 10,4760 | 8,9920 | 29.898 | ,00 |
| 08/8/2000 | 10,1760 | -0,36% | 9,9030 | 10,6920 | 9,9030 | 13.132 | ,00 |
| 07/8/2000 | 10,2130 | -6,53% | 10,7580 | 11,0590 | 10,2130 | 16.900 | ,00 |
| 04/8/2000 | 10,9270 | -0,43% | 11,2370 | 11,2370 | 10,6920 | 19.931 | ,00 |
| 03/8/2000 | 10,9740 | -1,85% | 11,2000 | 11,2000 | 10,3450 | 13.399 | ,00 |
| 02/8/2000 | 11,1810 | -0,83% | 11,0960 | 11,3970 | 11,0960 | 23.312 | ,00 |
| 01/8/2000 | 11,2750 | -0,91% | 11,3780 | 11,6230 | 11,0960 | 6.052 | ,00 |
| 31/7/2000 | 11,3780 | -1,06% | 11,6410 | 12,0640 | 11,0960 | 31.114 | ,00 |
| 28/7/2000 | 11,5000 | 9,96% | 11,4910 | 11,5000 | 10,2130 | 52.890 | ,00 |
| 27/7/2000 | 10,4580 | 0,64% | 10,1190 | 10,7580 | 10,1190 | 24.728 | ,00 |
| 26/7/2000 | 10,3920 | -2,90% | 10,4100 | 10,7670 | 10,3260 | 14.306 | ,00 |
| 25/7/2000 | 10,7020 | -3,64% | 11,3030 | 11,3030 | 10,5420 | 24.527 | ,00 |
| 24/7/2000 | 11,1060 | -0,59% | 11,1810 | 11,1810 | 10,9460 | 20.567 | ,00 |
| 21/7/2000 | 11,1720 | -2,21% | 11,5940 | 11,5940 | 11,1340 | 13.534 | ,00 |
| 20/7/2000 | 11,4250 | -1,70% | 11,2940 | 11,5940 | 11,1340 | 24.941 | ,00 |
| 19/7/2000 | 11,6230 | -5,35% | 11,9700 | 12,3840 | 11,5570 | 15.496 | ,00 |
| 18/7/2000 | 12,2800 | -1,44% | 12,4590 | 12,7310 | 12,2620 | 20.326 | ,00 |
| 17/7/2000 | 12,4590 | 4,24% | 12,0830 | 12,8440 | 11,9700 | 44.153 | ,00 |
| 14/7/2000 | 11,9520 | 1,76% | 11,6790 | 12,1960 | 11,4250 | 38.622 | ,00 |
| 13/7/2000 | 11,7450 | -1,49% | 12,5900 | 12,5900 | 11,6230 | 9.123 | ,00 |
| 12/7/2000 | 11,9230 | -1,40% | 12,2800 | 12,2800 | 11,6410 | 5.396 | ,00 |
| 11/7/2000 | 12,0920 | 0,86% | 11,9890 | 12,1300 | 11,7540 | 16.738 | ,00 |
| 10/7/2000 | 11,9890 | -0,08% | 11,9700 | 12,0360 | 11,7450 | 13.975 | ,00 |
| 07/7/2000 | 11,9980 | -2,22% | 12,0830 | 12,1680 | 11,5100 | 16.177 | ,00 |
| 06/7/2000 | 12,2710 | -3,40% | 12,9760 | 12,9760 | 11,7350 | 21.748 | ,00 |
| 05/7/2000 | 12,7030 | 3,13% | 12,4780 | 12,9290 | 12,1210 | 22.685 | ,00 |
| 04/7/2000 | 12,3180 | -1,42% | 12,8440 | 12,8440 | 11,6600 | 12.838 | ,00 |
| 03/7/2000 | 12,4960 | -2,35% | 12,7590 | 13,0880 | 12,3270 | 6.479 | ,00 |
| 30/6/2000 | 12,7970 | 0,81% | 12,6940 | 13,1540 | 12,2990 | 29.471 | ,00 |
| 29/6/2000 | 12,6940 | -0,15% | 11,9700 | 12,8250 | 11,9700 | 21.802 | ,00 |
| 28/6/2000 | 12,7130 | -4,38% | 13,2950 | 13,6150 | 12,5720 | 50.085 | ,00 |
| 27/6/2000 | 13,2950 | 8,42% | 12,2620 | 13,4640 | 11,9520 | 41.416 | ,00 |
| 26/6/2000 | 12,2620 | -7,58% | 13,3980 | 13,3980 | 11,9520 | 33.987 | ,00 |
| 23/6/2000 | 13,2670 | -1,05% | 13,4080 | 13,8020 | 12,7130 | 39.785 | ,00 |
| 22/6/2000 | 13,4080 | -2,85% | 14,3190 | 14,3190 | 12,7590 | 34.026 | ,00 |
| 21/6/2000 | 13,8020 | -4,98% | 14,5260 | 14,5260 | 13,5020 | 47.533 | ,00 |
| 20/6/2000 | 14,5260 | -4,51% | 15,3810 | 15,4470 | 14,2910 | 43.806 | ,00 |
| 16/6/2000 | 15,2120 | -2,41% | 15,3810 | 15,6910 | 14,9200 | 84.859 | ,00 |
| 15/6/2000 | 15,5880 | 0,49% | 15,3340 | 15,8320 | 15,3340 | 126.824 | ,00 |
| 14/6/2000 | 15,5120 | -0,42% | 15,1930 | 15,5970 | 15,1550 | 116.268 | ,00 |
| 13/6/2000 | 15,5780 | -0,18% | 15,7100 | 15,7940 | 14,9390 | 84.780 | ,00 |
| 12/6/2000 | 15,6060 | 3,10% | 16,0200 | 16,0480 | 14,7420 | 142.548 | ,00 |
| 09/6/2000 | 15,1370 | -2,60% | 15,5410 | 15,8410 | 15,0520 | 49.123 | ,00 |
| 08/6/2000 | 15,5410 | 4,29% | 14,3000 | 16,3670 | 14,3000 | 63.645 | ,00 |
| 07/6/2000 | 14,9020 | -8,90% | 16,4520 | 16,4710 | 14,7230 | 49.978 | ,00 |
| 06/6/2000 | 16,3580 | -5,02% | 17,3260 | 17,3540 | 15,8410 | 37.833 | ,00 |
| 05/6/2000 | 17,2220 | 5,59% | 17,0060 | 17,3540 | 16,4900 | 74.733 | ,00 |
| 02/6/2000 | 16,3110 | 3,77% | 15,8230 | 16,7810 | 15,6630 | 142.642 | ,00 |
| 01/6/2000 | 15,7190 | -0,12% | 16,6870 | 16,6870 | 15,5970 | 36.419 | ,00 |
| 31/5/2000 | 15,7380 | 0,72% | 16,3020 | 16,3670 | 15,4180 | 54.266 | ,00 |
| 30/5/2000 | 15,6250 | -2,92% | 16,2450 | 16,2550 | 15,4180 | 20.346 | ,00 |
| 29/5/2000 | 16,0950 | -1,27% | 16,3020 | 17,1100 | 15,9260 | 23.391 | ,00 |
| 26/5/2000 | 16,3020 | -2,63% | 16,9120 | 17,4570 | 15,9070 | 28.883 | ,00 |
| 25/5/2000 | 16,7430 | 1,19% | 16,8940 | 17,3540 | 16,2550 | 23.632 | ,00 |
| 24/5/2000 | 16,5460 | -8,00% | 17,7860 | 17,9650 | 16,2830 | 24.113 | ,00 |
| 23/5/2000 | 17,9840 | -0,83% | 18,1340 | 18,6510 | 17,8520 | 30.005 | ,00 |
| 22/5/2000 | 18,1340 | 0,47% | 18,1900 | 19,1110 | 17,8240 | 55.909 | ,00 |
| 19/5/2000 | 18,0490 | 1,69% | 18,0120 | 18,7630 | 17,3820 | 77.199 | ,00 |
| 18/5/2000 | 17,7490 | 1,24% | 17,1290 | 17,8140 | 16,9120 | 48.575 | ,00 |
| 17/5/2000 | 17,5320 | -3,27% | 17,5890 | 17,8990 | 17,0910 | 41.308 | ,00 |
| 16/5/2000 | 18,1240 | -2,67% | 19,2890 | 19,2890 | 17,8710 | 75.749 | ,00 |
| 15/5/2000 | 18,6220 | 9,99% | 18,6220 | 18,6220 | 18,6220 | 20.413 | ,00 |
| 12/5/2000 | 16,9310 | -2,96% | 17,3820 | 17,9080 | 16,5930 | 102.556 | ,00 |
| 11/5/2000 | 17,4480 | 2,32% | 16,2270 | 18,2180 | 16,2270 | 36.321 | ,00 |
| 10/5/2000 | 17,0530 | -0,11% | 16,3860 | 17,5040 | 16,3860 | 27.463 | ,00 |
| 09/5/2000 | 17,0720 | 0,00% | 17,2040 | 17,5700 | 16,4900 | 14.187 | ,00 |
| 08/5/2000 | 17,0720 | 2,14% | 16,7810 | 17,3820 | 16,7150 | 24.006 | ,00 |
| 05/5/2000 | 16,7150 | 3,61% | 15,9540 | 16,9590 | 15,5310 | 14.170 | ,00 |
| 04/5/2000 | 16,1330 | -0,98% | 16,2080 | 16,2080 | 15,9540 | 4.641 | ,00 |
| 03/5/2000 | 16,2920 | 0,17% | 16,4610 | 16,5080 | 15,3900 | 16.079 | ,00 |
| 02/5/2000 | 16,2640 | 5,29% | 16,5270 | 16,5270 | 15,3060 | 7.738 | ,00 |
| 27/4/2000 | 15,4470 | 4,51% | 15,3430 | 16,0480 | 14,3290 | 29.250 | ,00 |
| 26/4/2000 | 14,7800 | -2,05% | 15,0900 | 15,6440 | 13,5860 | 28.857 | ,00 |
| 25/4/2000 | 15,0900 | -5,36% | 15,9450 | 15,9450 | 14,8450 | 17.988 | ,00 |
| 24/4/2000 | 15,9450 | 5,14% | 16,6120 | 16,6490 | 15,3620 | 59.090 | ,00 |
| 21/4/2000 | 15,1650 | 10,02% | 13,3890 | 15,1650 | 13,3890 | 34.978 | ,00 |
| 20/4/2000 | 13,7840 | 0,21% | 13,2200 | 14,1590 | 13,2200 | 35.511 | ,00 |
| 19/4/2000 | 13,7550 | 4,05% | 12,6470 | 14,1590 | 12,2900 | 64.938 | ,00 |
| 18/4/2000 | 13,2200 | -9,28% | 15,1840 | 15,1840 | 13,1170 | 43.973 | ,00 |
| 17/4/2000 | 14,5730 | -9,93% | 14,5730 | 14,5730 | 14,5640 | 4.985 | ,00 |
| 14/4/2000 | 16,1790 | -7,42% | 17,2320 | 17,2320 | 15,9630 | 22.337 | ,00 |
| 13/4/2000 | 17,4760 | -4,23% | 18,2560 | 18,5280 | 16,7340 | 194.764 | ,00 |
| 12/4/2000 | 18,2470 | 1,36% | 18,2560 | 18,3410 | 17,6550 | 8.202 | ,00 |
| 11/4/2000 | 18,0020 | 1,97% | 17,5700 | 18,0870 | 17,0630 | 20.964 | ,00 |
| 10/4/2000 | 17,6550 | -1,10% | 18,0400 | 18,5940 | 16,6300 | 29.596 | ,00 |
| 07/4/2000 | 17,8520 | 2,82% | 17,8800 | 18,0020 | 16,7150 | 35.942 | ,00 |
| 06/4/2000 | 17,3630 | 0,10% | 17,2320 | 17,4670 | 16,7150 | 15.561 | ,00 |
| 05/4/2000 | 17,3450 | 1,88% | 17,0250 | 17,4390 | 16,9590 | 23.456 | ,00 |
| 04/4/2000 | 17,0250 | 0,56% | 15,7190 | 17,4390 | 15,7190 | 26.275 | ,00 |
| 03/4/2000 | 16,9310 | -2,49% | 16,8750 | 17,3630 | 16,5650 | 19.794 | ,00 |
| 31/3/2000 | 17,3630 | -0,17% | 16,1330 | 17,5980 | 16,1330 | 50.783 | ,00 |
| 30/3/2000 | 17,3920 | -1,12% | 17,7110 | 18,4060 | 16,9880 | 43.319 | ,00 |
| 29/3/2000 | 17,5890 | 7,16% | 16,2080 | 17,7390 | 16,2080 | 43.681 | ,00 |
| 28/3/2000 | 16,4140 | -8,92% | 17,5700 | 17,5700 | 16,2170 | 40.947 | ,00 |
| 27/3/2000 | 18,0210 | 0,11% | 18,3880 | 18,3880 | 16,9220 | 56.734 | ,00 |
| 24/3/2000 | 18,0020 | -4,68% | 17,9370 | 19,3650 | 17,7020 | 81.962 | ,00 |
| 23/3/2000 | 18,8850 | -7,97% | 19,7970 | 19,8810 | 18,4910 | 52.297 | ,00 |
| 22/3/2000 | 20,5200 | -3,36% | 19,7970 | 21,8360 | 19,6280 | 85.180 | ,00 |
| 21/3/2000 | 21,2340 | -3,91% | 22,0990 | 22,0990 | 20,7270 | 24.833 | ,00 |
| 20/3/2000 | 22,0990 | -0,80% | 23,2920 | 23,2920 | 20,6420 | 52.382 | ,00 |
| 17/3/2000 | 22,2770 | 6,65% | 22,3520 | 22,9730 | 21,7510 | 97.822 | ,00 |
| 16/3/2000 | 20,8870 | 9,94% | 20,4730 | 20,8870 | 19,1960 | 47.155 | ,00 |
| 15/3/2000 | 18,9980 | 0,30% | 18,7730 | 19,9660 | 17,0440 | 107.897 | ,00 |
| 14/3/2000 | 18,9420 | -4,55% | 20,7740 | 21,2440 | 18,1710 | 95.705 | ,00 |
| 10/3/2000 | 19,8440 | 2,43% | 18,1150 | 20,9710 | 18,1150 | 127.675 | ,00 |
| 09/3/2000 | 19,3740 | -3,82% | 19,9750 | 21,4880 | 18,1340 | 50.319 | ,00 |
| 08/3/2000 | 20,1440 | -9,12% | 20,1630 | 21,3280 | 19,9570 | 135.586 | ,00 |
| 07/3/2000 | 22,1650 | -8,64% | 23,9690 | 23,9690 | 21,8360 | 128.001 | ,00 |
| 06/3/2000 | 24,2600 | -0,69% | 24,7390 | 25,2560 | 23,6680 | 48.789 | ,00 |
| 03/3/2000 | 24,4290 | -22,06% | 25,1530 | 25,1530 | 23,6680 | 48.824 | ,00 |
| 02/3/2000 | 31,3440 | 3,86% | 30,6870 | 32,0680 | 30,6870 | 44.354 | ,00 |
| 01/3/2000 | 30,1790 | 2,68% | 30,0950 | 30,9780 | 28,1120 | 60.185 | ,00 |
| 29/2/2000 | 29,3900 | -9,54% | 31,2320 | 32,4620 | 29,2490 | 116.563 | ,00 |
| 28/2/2000 | 32,4910 | -8,85% | 34,3130 | 34,5670 | 32,0870 | 148.947 | ,00 |
| 25/2/2000 | 35,6470 | -3,78% | 37,0480 | 38,4100 | 35,1210 | 43.164 | ,00 |
| 24/2/2000 | 37,0480 | -1,03% | 36,4180 | 38,4380 | 36,4180 | 82.228 | ,00 |
| 23/2/2000 | 37,4330 | -8,12% | 40,7400 | 40,7400 | 36,6720 | 92.810 | ,00 |
| 22/2/2000 | 40,7400 | -4,98% | 41,3230 | 42,3280 | 39,5370 | 84.500 | ,00 |
| 21/2/2000 | 42,8730 | -3,67% | 42,4120 | 44,3760 | 42,4120 | 41.160 | ,00 |
| 18/2/2000 | 44,5080 | -0,98% | 43,9530 | 45,9260 | 43,9530 | 34.427 | ,00 |
| 17/2/2000 | 44,9490 | -3,06% | 45,0340 | 47,1200 | 44,4420 | 49.927 | ,00 |
| 16/2/2000 | 46,3680 | 0,86% | 46,1240 | 48,1060 | 46,1240 | 49.631 | ,00 |
| 15/2/2000 | 45,9740 | 1,75% | 43,9350 | 48,5670 | 43,9350 | 69.538 | ,00 |
| 14/2/2000 | 45,1840 | -2,34% | 46,7810 | 47,5140 | 43,5680 | 139.395 | ,00 |
| 11/2/2000 | 46,2650 | 2,78% | 45,1750 | 47,2140 | 45,1750 | 99.998 | ,00 |
| 10/2/2000 | 45,0150 | 4,15% | 43,2210 | 45,7570 | 42,6850 | 101.038 | ,00 |
| 09/2/2000 | 43,2210 | -1,31% | 45,4000 | 45,6160 | 41,5290 | 202.840 | ,00 |
| 08/2/2000 | 43,7940 | 5,12% | 42,0370 | 45,8040 | 41,0310 | 168.019 | ,00 |
| 07/2/2000 | 41,6610 | 3,89% | 41,3700 | 42,6850 | 41,1160 | 95.279 | ,00 |
| 04/2/2000 | 40,1010 | 0,02% | 40,8900 | 41,2190 | 39,7630 | 68.935 | ,00 |
| 03/2/2000 | 40,0920 | 1,31% | 39,6780 | 41,0410 | 39,3870 | 126.811 | ,00 |
| 02/2/2000 | 39,5750 | 2,61% | 39,3490 | 40,6370 | 38,2220 | 74.626 | ,00 |
| 01/2/2000 | 38,5700 | -2,24% | 40,2610 | 40,2700 | 38,0810 | 91.279 | ,00 |
| 31/1/2000 | 39,4530 | -2,08% | 40,2890 | 41,6610 | 39,1710 | 69.436 | ,00 |
| 28/1/2000 | 40,2890 | 0,19% | 40,2700 | 41,7360 | 39,6130 | 172.680 | ,00 |
| 27/1/2000 | 40,2140 | -0,79% | 40,5330 | 41,7170 | 39,1710 | 67.144 | ,00 |
| 26/1/2000 | 40,5330 | -2,82% | 43,2020 | 43,4180 | 39,7720 | 107.171 | ,00 |
| 25/1/2000 | 41,7080 | 3,14% | 38,8040 | 42,8640 | 38,2970 | 354.837 | ,00 |
| 24/1/2000 | 40,4390 | -5,94% | 42,1400 | 42,7600 | 39,5660 | 185.061 | ,00 |
| 21/1/2000 | 42,9950 | -5,40% | 45,9740 | 45,9740 | 42,6850 | 232.424 | ,00 |
| 20/1/2000 | 45,4470 | -7,23% | 49,4120 | 51,2540 | 45,0710 | 504.918 | ,00 |
| 19/1/2000 | 48,9900 | 5,50% | 46,1240 | 50,0700 | 46,1240 | 290.911 | ,00 |
| 18/1/2000 | 46,4340 | 7,62% | 44,6670 | 46,5940 | 43,5680 | 297.267 | ,00 |
| 17/1/2000 | 43,1450 | 7,99% | 43,1170 | 43,1450 | 40,3830 | 156.369 | ,00 |
| 14/1/2000 | 39,9510 | 4,09% | 39,4250 | 40,3450 | 38,8040 | 150.817 | ,00 |
| 13/1/2000 | 38,3820 | 3,79% | 38,5040 | 38,9080 | 36,5400 | 124.325 | ,00 |
| 12/1/2000 | 36,9820 | -5,09% | 38,9640 | 40,1480 | 35,8730 | 246.066 | ,00 |
| 11/1/2000 | 38,9640 | 7,85% | 39,0110 | 39,0110 | 36,6340 | 354.701 | ,00 |
| 10/1/2000 | 36,1270 | 7,98% | 36,1270 | 36,1270 | 36,1270 | 112.341 | ,00 |
| 07/1/2000 | 33,4580 | 4,18% | 33,0920 | 34,3420 | 32,9510 | 63.325 | ,00 |
| 05/1/2000 | 32,1150 | -4,31% | 30,8840 | 32,2180 | 30,8840 | 113.102 | ,00 |
| 04/1/2000 | 33,5620 | -4,59% | 34,4170 | 35,0650 | 32,3680 | 89.697 | ,00 |
| 03/1/2000 | 35,1780 | 4,00% | 34,7740 | 35,7600 | 34,1910 | 237.309 | ,00 |
| 30/12/1999 | 33,8250 | -4,43% | 35,3940 | 36,1270 | 32,9510 | 197.390 | ,00 |
| 29/12/1999 | 35,3940 | 0,08% | 35,3280 | 36,4560 | 33,9000 | 232.339 | ,00 |
| 28/12/1999 | 35,3660 | 1,92% | 34,6990 | 36,5030 | 32,9510 | 224.002 | ,00 |
| 27/12/1999 | 34,6990 | 4,15% | 33,3170 | 35,6470 | 31,8420 | 126.951 | ,00 |
| 24/12/1999 | 33,3170 | -4,83% | 32,2180 | 36,6060 | 32,2180 | 273.061 | ,00 |
| 23/12/1999 | 35,0090 | 5,98% | 35,6660 | 35,6660 | 34,0500 | 262.879 | ,00 |
| 22/12/1999 | 33,0350 | 7,98% | 31,0440 | 33,0350 | 30,9030 | 434.098 | ,00 |
| 21/12/1999 | 30,5930 | -5,32% | 29,7280 | 32,2090 | 29,7280 | 790.021 | ,00 |
| 20/12/1999 | 32,3120 | -7,97% | 35,1400 | 35,4310 | 32,3120 | 450.294 | ,00 |
| 17/12/1999 | 35,1120 | -4,79% | 39,8100 | 39,8100 | 33,9280 | 1.038.169 | ,00 |
| 16/12/1999 | 36,8780 | 8,01% | 36,8780 | 36,8780 | 36,8780 | 11.181 | ,00 |
| 15/12/1999 | 34,1440 | 8,03% | 34,1440 | 34,1440 | 34,1440 | 2.524 | ,00 |
| 14/12/1999 | 31,6070 | 7,96% | 31,6070 | 31,6070 | 31,6070 | 3.926 | ,00 |
| 13/12/1999 | 29,2770 | 7,97% | 29,2770 | 29,2770 | 29,2770 | 9.419 | ,00 |
| 10/12/1999 | 27,1160 | 8,01% | 27,1160 | 27,1160 | 27,1160 | 9.419 | ,00 |
| 09/12/1999 | 25,1060 | 7,96% | 25,1060 | 25,1060 | 25,1060 | 26.251 | ,00 |
| 08/12/1999 | 23,2550 | 8,03% | 23,2550 | 23,2550 | 23,2550 | 272.979 | ,00 |
| 07/12/1999 | 21,5260 | 7,96% | 21,5260 | 21,5260 | 21,5260 | 8.254 | ,00 |
| 06/12/1999 | 19,9380 | 7,99% | 19,9380 | 19,9380 | 19,9380 | 12.704 | ,00 |
| 03/12/1999 | 18,4630 | 7,97% | 18,4630 | 18,4630 | 18,4630 | 6.524.630 | ,00 |
| 02/12/1999 | 17,1000 | 7,95% | 17,1000 | 17,1000 | 17,1000 | 45.328 | ,00 |
| 01/12/1999 | 15,8410 | 8,00% | 15,8410 | 15,8410 | 15,8410 | 32.944 | ,00 |
| 30/11/1999 | 14,6670 | 8,03% | 14,6670 | 14,6670 | 14,6670 | 90.979 | ,00 |
| 29/11/1999 | 13,5770 | 7,92% | 13,5770 | 13,5770 | 13,5770 | 156.509 | ,00 |
| 26/11/1999 | 12,5810 | -1,54% | 12,7780 | 13,0320 | 12,2330 | 202.159 | ,00 |
| 25/11/1999 | 12,7780 | -0,81% | 13,7180 | 13,7180 | 11,8670 | 334.981 | ,00 |
| 24/11/1999 | 12,8820 | 7,95% | 12,2990 | 12,8820 | 12,0170 | 412.816 | ,00 |
| 23/11/1999 | 11,9330 | 7,63% | 11,9800 | 11,9800 | 11,3500 | 385.883 | ,00 |
| 22/11/1999 | 11,0870 | 7,46% | 11,1430 | 11,1430 | 10,6170 | 168.854 | ,00 |
| 19/11/1999 | 10,3170 | 8,08% | 9,8750 | 10,3170 | 9,8750 | 192.941 | ,00 |
| 18/11/1999 | 9,5460 | 3,67% | 9,5080 | 9,6590 | 8,9820 | 107.171 | ,00 |
| 17/11/1999 | 9,2080 | -3,92% | 9,8660 | 9,8660 | 8,9070 | 76.391 | ,00 |
| 16/11/1999 | 9,5840 | 4,62% | 9,8750 | 9,8940 | 9,4330 | 113.864 | ,00 |
| 15/11/1999 | 9,1610 | 7,85% | 8,7100 | 9,1610 | 8,6440 | 113.864 | ,00 |
| 12/11/1999 | 8,4940 | -0,77% | 8,4560 | 8,6820 | 8,2400 | 24.207 | ,00 |
| 11/11/1999 | 8,5600 | 0,78% | 8,6350 | 8,6350 | 8,0900 | 79.957 | ,00 |
| 10/11/1999 | 8,4940 | -3,31% | 8,7850 | 8,7850 | 8,4280 | 49.136 | ,00 |
| 09/11/1999 | 8,7850 | 0,00% | 9,1420 | 9,3580 | 8,5220 | 56.431 | ,00 |
| 08/11/1999 | 8,7850 | 6,61% | 8,8980 | 8,8980 | 8,5690 | 98.954 | ,00 |
| 05/11/1999 | 8,2400 | 7,08% | 8,2780 | 8,3150 | 8,0520 | 84.405 | ,00 |
| 04/11/1999 | 7,6950 | 8,05% | 7,3100 | 7,6950 | 7,3100 | 66.491 | ,00 |
| 03/11/1999 | 7,1220 | 0,27% | 7,1310 | 7,1310 | 6,7560 | 49.858 | ,00 |
| 02/11/1999 | 7,1030 | 0,00% | 7,1030 | 7,1780 | 6,9900 | 40.759 | ,00 |
| 01/11/1999 | 7,1030 | 1,07% | 7,3100 | 7,3100 | 6,8120 | 52.343 | ,00 |
| 29/10/1999 | 7,0280 | 1,63% | 7,3570 | 7,3950 | 6,8960 | 31.783 | ,00 |
| 27/10/1999 | 6,9150 | 0,00% | 6,9150 | 6,9720 | 6,6050 | 70.018 | ,00 |
| 26/10/1999 | 6,9150 | -2,65% | 6,7740 | 7,2720 | 6,7740 | 50.860 | ,00 |
| 25/10/1999 | 7,1030 | -3,08% | 7,5730 | 7,6860 | 7,0090 | 67.053 | ,00 |
| 22/10/1999 | 7,3290 | -7,13% | 7,7140 | 7,7140 | 7,2630 | 48.135 | ,00 |
| 21/10/1999 | 7,8920 | 3,45% | 8,2030 | 8,2030 | 7,0370 | 61.881 | ,00 |
| 20/10/1999 | 7,6290 | 7,97% | 7,6290 | 7,6290 | 7,4700 | 56.590 | ,00 |
| 19/10/1999 | 7,0660 | -1,17% | 7,5450 | 7,7230 | 6,5960 | 48.335 | ,00 |
| 18/10/1999 | 7,1500 | -7,98% | 7,1500 | 7,1500 | 7,1500 | 17.633 | ,00 |
| 15/10/1999 | 7,7700 | -8,11% | 8,0900 | 9,0760 | 7,7700 | 55.468 | ,00 |
| 14/10/1999 | 8,4560 | -7,89% | 8,4560 | 8,6440 | 8,4560 | 21.522 | ,00 |
| 13/10/1999 | 9,1800 | -3,36% | 9,4430 | 9,4430 | 8,7470 | 62.042 | ,00 |
| 12/10/1999 | 9,4990 | 0,70% | 9,7250 | 10,0910 | 9,2270 | 92.422 | ,00 |
| 11/10/1999 | 9,4330 | -0,79% | 9,4900 | 9,4900 | 9,0860 | 53.585 | ,00 |
| 08/10/1999 | 9,5080 | 0,00% | 9,6590 | 9,8190 | 8,9350 | 46.612 | ,00 |
| 07/10/1999 | 9,5080 | 3,16% | 9,9600 | 9,9600 | 8,5030 | 128.213 | ,00 |
| 06/10/1999 | 9,2170 | 7,80% | 9,2170 | 9,2170 | 9,2170 | 56.271 | ,00 |
| 05/10/1999 | 8,5500 | 8,08% | 8,0520 | 8,5500 | 8,0520 | 52.463 | ,00 |
| 04/10/1999 | 7,9110 | -5,92% | 8,3430 | 8,7850 | 7,7610 | 111.740 | ,00 |
| 01/10/1999 | 8,4090 | 6,55% | 8,5220 | 8,5220 | 7,3190 | 199.113 | ,00 |
| 30/9/1999 | 7,8920 | 7,96% | 7,4600 | 7,8920 | 7,3190 | 89.537 | ,00 |
| 29/9/1999 | 7,3100 | -2,38% | 6,8960 | 7,6110 | 6,8870 | 190.617 | ,00 |
| 28/9/1999 | 7,4880 | -8,08% | 7,5070 | 7,5070 | 7,4880 | 6.091 | ,00 |
| 27/9/1999 | 8,1460 | -7,97% | 8,1460 | 8,1460 | 8,1460 | 6.252 | ,00 |
| 24/9/1999 | 8,8510 | -8,00% | 8,8510 | 8,8510 | 8,8510 | 9.698 | ,00 |
| 23/9/1999 | 9,6210 | -8,00% | 9,6590 | 9,6590 | 9,6210 | 28.415 | ,00 |
| 22/9/1999 | 10,4580 | -8,01% | 10,4580 | 10,9460 | 10,4580 | 122.161 | ,00 |
| 21/9/1999 | 11,3690 | -7,98% | 11,3690 | 11,3690 | 11,3690 | 27.695 | ,00 |
| 20/9/1999 | 12,3550 | -5,94% | 12,3840 | 12,7780 | 12,0920 | 93.023 | ,00 |
| 17/9/1999 | 13,1350 | -3,26% | 13,5770 | 13,5770 | 12,5810 | 156.628 | ,00 |
| 16/9/1999 | 13,5770 | 6,02% | 13,8310 | 13,8310 | 13,5770 | 108.494 | ,00 |
| 15/9/1999 | 12,8060 | 7,99% | 12,7410 | 12,8060 | 12,6000 | 86.410 | ,00 |
| 14/9/1999 | 11,8580 | 7,96% | 11,8480 | 11,8580 | 11,4350 | 165.687 | ,00 |
| 13/9/1999 | 10,9840 | 5,80% | 11,2190 | 11,2190 | 10,8710 | 184.283 | ,00 |
| 10/9/1999 | 10,3820 | 7,49% | 9,1980 | 10,4010 | 8,8980 | 137.672 | ,00 |
| 07/9/1999 | 9,6590 | 4,05% | 9,7340 | 9,7900 | 9,3300 | 133.824 | ,00 |
| 06/9/1999 | 9,2830 | 7,05% | 8,7660 | 9,3580 | 8,6720 | 166.968 | ,00 |
| 03/9/1999 | 8,6720 | -5,24% | 9,2170 | 9,2170 | 8,4280 | 146.771 | ,00 |
| 02/9/1999 | 9,1520 | 1,89% | 9,6960 | 9,6960 | 9,1520 | 162.039 | ,00 |
| 01/9/1999 | 8,9820 | 8,02% | 8,9820 | 8,9820 | 8,7100 | 209.732 | ,00 |
| 31/8/1999 | 8,3150 | 7,92% | 8,3150 | 8,3150 | 7,9020 | 227.690 | ,00 |
| 30/8/1999 | 7,7050 | 8,05% | 7,6860 | 7,7050 | 7,4320 | 182.961 | ,00 |
| 27/8/1999 | 7,1310 | 2,56% | 7,1030 | 7,3100 | 7,0660 | 167.450 | ,00 |
| 26/8/1999 | 6,9530 | 2,49% | 6,9900 | 6,9900 | 6,6240 | 100.437 | ,00 |
| 25/8/1999 | 6,7840 | -4,49% | 7,1030 | 7,1030 | 6,7370 | 103.364 | ,00 |
| 24/8/1999 | 7,1030 | -4,79% | 7,6110 | 7,6110 | 6,9530 | 102.681 | ,00 |
| 23/8/1999 | 7,4600 | 3,93% | 7,7420 | 7,7510 | 7,3660 | 121.640 | ,00 |
| 20/8/1999 | 7,1780 | 3,24% | 6,8780 | 7,3190 | 6,7180 | 149.214 | ,00 |
| 19/8/1999 | 6,9530 | -0,53% | 6,9900 | 6,9900 | 6,6240 | 126.688 | ,00 |
| 18/8/1999 | 6,9900 | -0,14% | 7,2440 | 7,2540 | 6,4740 | 71.381 | ,00 |
| 17/8/1999 | 7,0000 | -4,36% | 7,3190 | 7,3950 | 6,7740 | 66.170 | ,00 |
| 16/8/1999 | 7,3190 | 3,32% | 7,6480 | 7,6580 | 7,1970 | 98.754 | ,00 |
| 13/8/1999 | 7,0840 | 3,99% | 7,2440 | 7,2440 | 6,6620 | 164.204 | ,00 |
| 12/8/1999 | 6,8120 | -5,48% | 7,6760 | 7,7510 | 6,7460 | 306.205 | ,00 |
| 11/8/1999 | 7,2070 | 8,03% | 7,2070 | 7,2070 | 6,8870 | 238.913 | ,00 |
| 10/8/1999 | 6,6710 | 7,91% | 6,6710 | 6,6710 | 5,6840 | 531.089 | ,00 |
| 09/8/1999 | 6,1820 | 8,04% | 6,1730 | 6,1820 | 6,1730 | 317.588 | ,00 |
| 06/8/1999 | 5,7220 | 7,78% | 5,7220 | 5,7220 | 5,7220 | 142.201 | ,00 |
| 05/8/1999 | 5,3090 | -0,88% | 5,6280 | 5,7030 | 5,1300 | 207.328 | ,00 |
| 04/8/1999 | 5,3560 | 8,16% | 5,3560 | 5,3560 | 5,3560 | 148.092 | ,00 |
| 03/8/1999 | 4,9520 | 8,00% | 4,9520 | 4,9520 | 4,7540 | 189.494 | ,00 |
| 02/8/1999 | 4,5850 | 7,96% | 4,0970 | 4,5850 | 4,0970 | 131.698 | ,00 |
| 30/7/1999 | 4,2470 | -7,93% | 4,2470 | 4,4630 | 4,2470 | 181.479 | ,00 |
| 29/7/1999 | 4,6130 | 0,00% | 4,9800 | 4,9800 | 4,3220 | 415.902 | ,00 |
| 28/7/1999 | 4,6130 | 8,13% | 4,6130 | 4,6130 | 4,6130 | 101.038 | ,00 |
| 27/7/1999 | 4,2660 | 7,84% | 4,2660 | 4,2660 | 4,2660 | 113.783 | ,00 |
| 26/7/1999 | 3,9560 | 7,97% | 3,9560 | 3,9560 | 3,9560 | 131.900 | ,00 |
| 23/7/1999 | 3,6640 | 8,02% | 3,5050 | 3,6640 | 3,4390 | 185.447 | ,00 |
| 22/7/1999 | 3,3920 | 8,09% | 3,2130 | 3,3920 | 3,1470 | 164.405 | ,00 |
| 21/7/1999 | 3,1380 | 0,29% | 3,0820 | 3,1380 | 2,8940 | 79.195 | ,00 |
| 20/7/1999 | 3,1290 | -3,75% | 3,0350 | 3,1470 | 3,0350 | 54.146 | ,00 |
| 19/7/1999 | 3,2510 | 2,36% | 3,2880 | 3,3070 | 2,9970 | 141.599 | ,00 |
| 16/7/1999 | 3,1760 | 2,75% | 3,2320 | 3,2700 | 3,1290 | 67.453 | ,00 |
| 15/7/1999 | 3,0910 | 1,85% | 2,9600 | 3,1010 | 2,9600 | 41.362 | ,00 |
| 14/7/1999 | 3,0350 | -1,20% | 3,0160 | 3,0720 | 2,9310 | 74.908 | ,00 |
| 13/7/1999 | 3,0720 | -2,38% | 3,1760 | 3,1760 | 2,9410 | 35.630 | ,00 |
| 12/7/1999 | 3,1470 | 1,19% | 3,1470 | 3,2040 | 3,1100 | 47.453 | ,00 |
| 09/7/1999 | 3,1100 | 2,17% | 3,1100 | 3,1760 | 3,1100 | 65.890 | ,00 |
| 08/7/1999 | 3,0440 | 5,55% | 2,8470 | 3,0720 | 2,8470 | 59.797 | ,00 |
| 07/7/1999 | 2,8840 | -1,00% | 2,7150 | 2,9880 | 2,7150 | 24.809 | ,00 |
| 06/7/1999 | 2,9130 | -1,59% | 2,9880 | 2,9880 | 2,8470 | 30.900 | ,00 |
| 05/7/1999 | 2,9600 | -1,23% | 2,9970 | 3,0160 | 2,8000 | 32.864 | ,00 |
| 02/7/1999 | 2,9970 | 0,00% | 3,0350 | 3,0630 | 2,9220 | 38.195 | ,00 |
| 01/7/1999 | 2,9970 | 3,24% | 2,8470 | 2,9970 | 2,8470 | 74.866 | ,00 |
| 30/6/1999 | 2,9030 | -4,03% | 2,8940 | 2,9970 | 2,7910 | 74.908 | ,00 |
| 29/6/1999 | 3,0250 | -0,95% | 3,1100 | 3,1100 | 2,9220 | 58.074 | ,00 |
| 28/6/1999 | 3,0540 | -2,96% | 3,0720 | 3,2130 | 2,9310 | 39.637 | ,00 |
| 25/6/1999 | 3,1470 | -2,05% | 3,2880 | 3,2880 | 2,9970 | 46.330 | ,00 |
| 24/6/1999 | 3,2130 | -0,59% | 3,1100 | 3,3450 | 2,9970 | 75.068 | ,00 |
| 23/6/1999 | 3,2320 | 0,87% | 3,1850 | 3,3540 | 3,1850 | 127.451 | ,00 |
| 22/6/1999 | 3,2040 | -3,41% | 3,4010 | 3,4860 | 3,2040 | 203.962 | ,00 |
| 21/6/1999 | 3,3170 | 7,98% | 3,1380 | 3,3170 | 3,0630 | 345.763 | ,00 |
| 18/6/1999 | 3,0720 | -1,51% | 3,0720 | 3,1010 | 2,9600 | 174.023 | ,00 |
| 17/6/1999 | 3,1190 | 7,44% | 2,9600 | 3,1380 | 2,9310 | 653.653 | ,00 |
| 16/6/1999 | 2,9030 | 1,97% | 2,8840 | 2,9030 | 2,8470 | 125.167 | ,00 |
| 15/6/1999 | 2,8470 | 3,08% | 2,8470 | 2,8470 | 2,7060 | 59.638 | ,00 |
| 14/6/1999 | 2,7620 | 2,07% | 2,7720 | 2,7810 | 2,6210 | 28.655 | ,00 |
| 11/6/1999 | 2,7060 | 0,33% | 2,6680 | 2,7060 | 2,6120 | 65.970 | ,00 |
| 10/6/1999 | 2,6970 | 0,00% | 2,8470 | 2,8470 | 2,5930 | 60.919 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|