| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΓΚΜΕΖΖ | 0,4800 | -2,64 % | -0,0130 | 27.616 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 4.535 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | -0,0300 | 16.987 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,3000 €
0,1000 (1,61%)
- Άνοιγμα 0,0000
- Υψηλό 6,4000
- Χαμηλό 6,0500
- Όγκος 774
- Τζίρος 4.846 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 5,8300 | 4,86% | 5,6100 | 5,9400 | 5,0900 | 65.899 | ,00 |
| 18/4/2000 | 5,5600 | -2,63% | 5,9600 | 6,2700 | 5,2600 | 69.298 | ,00 |
| 17/4/2000 | 5,7100 | -9,94% | 5,7300 | 5,7300 | 5,7100 | 1.875 | ,00 |
| 14/4/2000 | 6,3400 | -9,69% | 7,0100 | 7,0100 | 6,3200 | 50.731 | ,00 |
| 13/4/2000 | 7,0200 | -7,39% | 7,1000 | 7,4900 | 6,8400 | 46.010 | ,00 |
| 12/4/2000 | 7,5800 | 0,66% | 7,5800 | 7,6600 | 7,0400 | 47.450 | ,00 |
| 11/4/2000 | 7,5300 | 5,76% | 7,2000 | 7,6800 | 7,1800 | 81.573 | ,00 |
| 10/4/2000 | 7,1200 | 9,20% | 6,6200 | 7,1700 | 6,1400 | 81.589 | ,00 |
| 07/4/2000 | 6,5200 | 7,24% | 6,0800 | 6,5800 | 6,0400 | 50.144 | ,00 |
| 06/4/2000 | 6,0800 | 0,33% | 6,0600 | 6,1300 | 5,8500 | 25.851 | ,00 |
| 05/4/2000 | 6,0600 | -0,49% | 6,1200 | 6,3500 | 5,7800 | 25.666 | ,00 |
| 04/4/2000 | 6,0900 | 1,50% | 6,0000 | 6,1900 | 5,6100 | 48.671 | ,00 |
| 03/4/2000 | 6,0000 | -6,10% | 6,6000 | 6,6000 | 5,9400 | 16.057 | ,00 |
| 31/3/2000 | 6,3900 | -4,48% | 6,3000 | 6,5700 | 6,3000 | 28.010 | ,00 |
| 30/3/2000 | 6,6900 | -2,62% | 6,9900 | 7,2100 | 6,6400 | 44.703 | ,00 |
| 29/3/2000 | 6,8700 | 9,22% | 6,4900 | 6,9200 | 6,4900 | 57.830 | ,00 |
| 28/3/2000 | 6,2900 | -8,58% | 6,2600 | 6,8200 | 6,2000 | 48.706 | ,00 |
| 27/3/2000 | 6,8800 | -8,87% | 7,8000 | 7,8000 | 6,8000 | 32.900 | ,00 |
| 24/3/2000 | 7,5500 | 2,03% | 7,5500 | 7,8900 | 7,4400 | 124.752 | ,00 |
| 23/3/2000 | 7,4000 | 2,07% | 6,8300 | 7,6600 | 6,8300 | 120.131 | ,00 |
| 22/3/2000 | 7,2500 | 9,85% | 6,7200 | 7,2500 | 6,6400 | 146.847 | ,00 |
| 21/3/2000 | 6,6000 | 1,69% | 6,6600 | 6,8200 | 5,9800 | 112.864 | ,00 |
| 20/3/2000 | 6,4900 | 8,35% | 6,4300 | 6,5700 | 6,2400 | 60.291 | ,00 |
| 17/3/2000 | 5,9900 | 9,91% | 5,9900 | 5,9900 | 5,9900 | 62.518 | ,00 |
| 16/3/2000 | 5,4500 | 9,88% | 5,4300 | 5,4500 | 5,2600 | 70.956 | ,00 |
| 15/3/2000 | 4,9600 | -9,82% | 4,9600 | 5,5700 | 4,9600 | 35.478 | ,00 |
| 14/3/2000 | 5,5000 | -9,84% | 6,3000 | 6,3500 | 5,5000 | 45.004 | ,00 |
| 10/3/2000 | 6,1000 | -1,93% | 6,3800 | 6,5400 | 5,8100 | 64.141 | ,00 |
| 09/3/2000 | 6,2200 | 1,30% | 6,6600 | 6,6600 | 6,1400 | 35.411 | ,00 |
| 08/3/2000 | 6,1400 | -9,44% | 6,1500 | 6,5600 | 6,1000 | 46.812 | ,00 |
| 07/3/2000 | 6,7800 | -9,48% | 7,4900 | 7,4900 | 6,7500 | 70.338 | ,00 |
| 06/3/2000 | 7,4900 | -3,23% | 7,7900 | 7,8700 | 7,3900 | 52.740 | ,00 |
| 03/3/2000 | 7,7400 | 42,54% | 7,7600 | 7,9000 | 7,5700 | 54.549 | ,00 |
| 02/3/2000 | 5,4300 | 1,50% | 5,3500 | 5,6000 | 5,2900 | 74.174 | ,00 |
| 01/3/2000 | 5,3500 | -0,37% | 5,3700 | 5,4700 | 5,1300 | 115.304 | ,00 |
| 29/2/2000 | 5,3700 | -8,98% | 5,9600 | 5,9600 | 5,3100 | 82.595 | ,00 |
| 28/2/2000 | 5,9000 | -7,81% | 6,4000 | 6,5200 | 5,8000 | 78.707 | ,00 |
| 25/2/2000 | 6,4000 | 0,63% | 6,4000 | 6,5000 | 6,0500 | 44.352 | ,00 |
| 24/2/2000 | 6,3600 | 4,43% | 6,0900 | 6,4200 | 5,9900 | 78.015 | ,00 |
| 23/2/2000 | 6,0900 | -7,02% | 6,5500 | 6,8200 | 5,9900 | 60.384 | ,00 |
| 22/2/2000 | 6,5500 | -9,41% | 7,2300 | 7,2300 | 6,5100 | 70.714 | ,00 |
| 21/2/2000 | 7,2300 | -2,17% | 7,3900 | 7,4800 | 7,1700 | 31.683 | ,00 |
| 18/2/2000 | 7,3900 | 1,79% | 7,3500 | 7,5600 | 7,2800 | 32.464 | ,00 |
| 17/2/2000 | 7,2600 | -0,68% | 7,5500 | 7,5500 | 7,1900 | 47.120 | ,00 |
| 16/2/2000 | 7,3100 | -3,82% | 7,6100 | 7,7200 | 7,1600 | 94.286 | ,00 |
| 15/2/2000 | 7,6000 | -4,40% | 8,0500 | 8,2600 | 7,5200 | 69.378 | ,00 |
| 14/2/2000 | 7,9500 | -7,67% | 8,8400 | 8,8400 | 7,7500 | 82.356 | ,00 |
| 11/2/2000 | 8,6100 | 1,77% | 8,7900 | 8,7900 | 8,1900 | 87.701 | ,00 |
| 10/2/2000 | 8,4600 | -3,64% | 8,9200 | 8,9200 | 8,3800 | 66.444 | ,00 |
| 09/2/2000 | 8,7800 | 3,54% | 8,4800 | 9,3100 | 8,0700 | 331.480 | ,00 |
| 08/2/2000 | 8,4800 | -0,93% | 8,6300 | 8,7400 | 8,2400 | 110.008 | ,00 |
| 07/2/2000 | 8,5600 | -0,23% | 8,6100 | 8,8400 | 8,3700 | 194.702 | ,00 |
| 04/2/2000 | 8,5800 | -0,58% | 8,6300 | 8,9800 | 8,4000 | 182.893 | ,00 |
| 03/2/2000 | 8,6300 | 1,77% | 8,3700 | 8,8500 | 8,3700 | 89.776 | ,00 |
| 02/2/2000 | 8,4800 | 6,13% | 8,0000 | 8,5300 | 8,0000 | 94.380 | ,00 |
| 01/2/2000 | 7,9900 | 1,91% | 7,7500 | 8,3000 | 7,7500 | 77.514 | ,00 |
| 31/1/2000 | 7,8400 | -2,73% | 8,0000 | 8,0600 | 7,6300 | 66.635 | ,00 |
| 28/1/2000 | 8,0600 | 7,18% | 7,8000 | 8,1100 | 7,5300 | 65.609 | ,00 |
| 27/1/2000 | 7,5200 | -0,66% | 7,5700 | 7,6500 | 7,2100 | 42.800 | ,00 |
| 26/1/2000 | 7,5700 | 0,80% | 7,5100 | 7,7900 | 7,3800 | 113.014 | ,00 |
| 25/1/2000 | 7,5100 | -4,09% | 7,6500 | 7,8700 | 7,3800 | 83.001 | ,00 |
| 24/1/2000 | 7,8300 | -3,93% | 8,1500 | 8,4200 | 7,7700 | 47.842 | ,00 |
| 21/1/2000 | 8,1500 | 1,37% | 8,2100 | 8,3400 | 7,5600 | 76.298 | ,00 |
| 20/1/2000 | 8,0400 | 1,01% | 7,6700 | 8,2200 | 7,6700 | 62.984 | ,00 |
| 19/1/2000 | 7,9600 | -3,98% | 8,0500 | 8,1000 | 7,6300 | 69.403 | ,00 |
| 18/1/2000 | 8,2900 | -3,94% | 8,6100 | 8,6100 | 8,1400 | 74.007 | ,00 |
| 17/1/2000 | 8,6300 | 2,74% | 8,9200 | 8,9300 | 8,4200 | 75.772 | ,00 |
| 14/1/2000 | 8,4000 | 0,96% | 8,4700 | 8,5300 | 8,2800 | 73.243 | ,00 |
| 13/1/2000 | 8,3200 | 2,72% | 8,5800 | 8,5800 | 8,1100 | 36.192 | ,00 |
| 12/1/2000 | 8,1000 | 1,63% | 8,3300 | 8,3300 | 7,5200 | 41.249 | ,00 |
| 11/1/2000 | 7,9700 | -8,07% | 8,6300 | 8,6700 | 7,9700 | 75.700 | ,00 |
| 10/1/2000 | 8,6700 | -1,59% | 9,2500 | 9,2500 | 8,4900 | 70.714 | ,00 |
| 07/1/2000 | 8,8100 | -1,01% | 9,0900 | 9,5300 | 8,6100 | 88.536 | ,00 |
| 05/1/2000 | 8,9000 | -7,58% | 8,8600 | 9,2900 | 8,8600 | 117.381 | ,00 |
| 04/1/2000 | 9,6300 | -6,60% | 9,9000 | 10,0600 | 9,4800 | 85.984 | ,00 |
| 03/1/2000 | 10,3100 | 7,40% | 10,0800 | 10,3600 | 9,9700 | 189.311 | ,00 |
| 30/12/1999 | 9,6000 | 2,02% | 8,9900 | 9,8200 | 8,9900 | 105.641 | ,00 |
| 29/12/1999 | 9,4100 | 4,56% | 9,4600 | 9,4800 | 8,7900 | 78.420 | ,00 |
| 28/12/1999 | 9,0000 | 7,53% | 8,9000 | 9,0300 | 8,5800 | 117.713 | ,00 |
| 27/12/1999 | 8,3700 | 7,72% | 7,5000 | 8,3900 | 7,2300 | 86.532 | ,00 |
| 24/12/1999 | 7,7700 | -7,94% | 7,8100 | 7,8100 | 7,7700 | 9.019 | ,00 |
| 23/12/1999 | 8,4400 | -8,06% | 8,7400 | 9,2900 | 8,4400 | 58.070 | ,00 |
| 22/12/1999 | 9,1800 | -3,57% | 9,6000 | 9,9700 | 9,0500 | 107.836 | ,00 |
| 21/12/1999 | 9,5200 | -6,02% | 9,9300 | 10,1000 | 9,3200 | 168.937 | ,00 |
| 20/12/1999 | 10,1300 | 6,97% | 9,6900 | 10,2400 | 9,2300 | 319.574 | ,00 |
| 17/12/1999 | 9,4700 | 5,11% | 9,4500 | 9,5700 | 8,6300 | 77.610 | ,00 |
| 16/12/1999 | 9,0100 | -5,16% | 9,0500 | 9,5700 | 8,7400 | 82.524 | ,00 |
| 15/12/1999 | 9,5000 | -5,38% | 9,6900 | 10,4200 | 9,3500 | 48.670 | ,00 |
| 14/12/1999 | 10,0400 | 0,90% | 10,1900 | 10,2700 | 9,7300 | 61.816 | ,00 |
| 13/12/1999 | 9,9500 | 7,92% | 9,2200 | 9,9500 | 9,2200 | 94.667 | ,00 |
| 10/12/1999 | 9,2200 | -0,65% | 9,2800 | 9,6000 | 8,6500 | 43.397 | ,00 |
| 09/12/1999 | 9,2800 | -4,23% | 9,6900 | 10,0300 | 9,0000 | 44.733 | ,00 |
| 08/12/1999 | 9,6900 | -6,29% | 9,8700 | 10,3900 | 9,5200 | 68.830 | ,00 |
| 07/12/1999 | 10,3400 | -6,00% | 10,9500 | 10,9500 | 10,1300 | 89.037 | ,00 |
| 06/12/1999 | 11,0000 | 5,26% | 10,9500 | 11,1900 | 10,3600 | 273.480 | ,00 |
| 03/12/1999 | 10,4500 | -1,14% | 9,8700 | 10,8600 | 9,8700 | 181.963 | ,00 |
| 02/12/1999 | 10,5700 | 7,97% | 9,9700 | 10,5700 | 9,6200 | 291.208 | ,00 |
| 01/12/1999 | 9,7900 | 2,30% | 9,4700 | 9,8400 | 9,1900 | 70.380 | ,00 |
| 30/11/1999 | 9,5700 | -2,25% | 9,6000 | 9,9700 | 9,3900 | 66.849 | ,00 |
| 29/11/1999 | 9,7900 | 0,72% | 10,0800 | 10,0800 | 9,5300 | 66.515 | ,00 |
| 26/11/1999 | 9,7200 | -0,61% | 9,4700 | 9,9000 | 9,4700 | 57.068 | ,00 |
| 25/11/1999 | 9,7800 | 0,00% | 9,8400 | 10,0800 | 9,2300 | 55.135 | ,00 |
| 24/11/1999 | 9,7800 | -5,78% | 9,9300 | 10,4500 | 9,5500 | 65.561 | ,00 |
| 23/11/1999 | 10,3800 | -2,63% | 10,6600 | 10,6800 | 10,2100 | 80.711 | ,00 |
| 22/11/1999 | 10,6600 | 0,19% | 11,1900 | 11,1900 | 10,4000 | 83.335 | ,00 |
| 19/11/1999 | 10,6400 | -3,01% | 11,0000 | 11,0000 | 10,5800 | 81.116 | ,00 |
| 18/11/1999 | 10,9700 | -0,90% | 11,0700 | 11,2800 | 10,3900 | 102.278 | ,00 |
| 17/11/1999 | 11,0700 | -1,69% | 11,6000 | 11,6000 | 10,4500 | 95.526 | ,00 |
| 16/11/1999 | 11,2600 | 2,27% | 11,5100 | 11,5100 | 11,0700 | 170.129 | ,00 |
| 15/11/1999 | 11,0100 | 5,97% | 10,5800 | 11,1200 | 10,5800 | 188.929 | ,00 |
| 12/11/1999 | 10,3900 | -0,57% | 10,3000 | 10,5800 | 9,8800 | 74.627 | ,00 |
| 11/11/1999 | 10,4500 | -0,67% | 10,7100 | 10,8100 | 10,2900 | 139.879 | ,00 |
| 10/11/1999 | 10,5200 | -0,75% | 10,9300 | 10,9300 | 10,2900 | 111.225 | ,00 |
| 09/11/1999 | 10,6000 | 0,19% | 11,0700 | 11,0700 | 10,3000 | 92.114 | ,00 |
| 08/11/1999 | 10,5800 | 6,12% | 10,3800 | 10,5800 | 10,1400 | 124.060 | ,00 |
| 05/11/1999 | 9,9700 | 2,68% | 10,3800 | 10,3800 | 9,8200 | 82.739 | ,00 |
| 04/11/1999 | 9,7100 | 1,15% | 9,4700 | 9,8400 | 9,4100 | 64.583 | ,00 |
| 03/11/1999 | 9,6000 | -1,34% | 9,4300 | 9,6000 | 9,2400 | 32.613 | ,00 |
| 02/11/1999 | 9,7300 | -5,63% | 10,3100 | 10,3100 | 9,5300 | 105.427 | ,00 |
| 01/11/1999 | 10,3100 | 2,28% | 10,5800 | 10,7100 | 10,2100 | 96.123 | ,00 |
| 29/10/1999 | 10,0800 | 7,81% | 10,0100 | 10,0800 | 9,5300 | 101.921 | ,00 |
| 27/10/1999 | 9,3500 | -3,21% | 9,8200 | 10,0000 | 9,1800 | 78.468 | ,00 |
| 26/10/1999 | 9,6600 | -5,29% | 10,2700 | 10,2700 | 9,6600 | 60.884 | ,00 |
| 25/10/1999 | 10,2000 | -1,35% | 10,3400 | 10,6700 | 9,9700 | 90.135 | ,00 |
| 22/10/1999 | 10,3400 | -0,77% | 9,8900 | 10,3900 | 9,7800 | 112.036 | ,00 |
| 21/10/1999 | 10,4200 | 0,77% | 10,9200 | 10,9200 | 9,8700 | 107.956 | ,00 |
| 20/10/1999 | 10,3400 | 7,93% | 10,3400 | 10,3400 | 9,8700 | 108.338 | ,00 |
| 19/10/1999 | 9,5800 | -3,72% | 9,2300 | 10,7000 | 9,2300 | 87.510 | ,00 |
| 18/10/1999 | 9,9500 | -7,96% | 9,9700 | 9,9700 | 9,9500 | 7.444 | ,00 |
| 15/10/1999 | 10,8100 | -2,35% | 11,0700 | 11,3700 | 10,3100 | 118.215 | ,00 |
| 14/10/1999 | 11,0700 | -4,57% | 10,8900 | 12,5200 | 10,6700 | 242.823 | ,00 |
| 13/10/1999 | 11,6000 | -8,01% | 12,4200 | 12,4200 | 11,6000 | 148.347 | ,00 |
| 12/10/1999 | 12,6100 | 5,08% | 12,9700 | 12,9700 | 12,5500 | 371.799 | ,00 |
| 11/10/1999 | 12,0000 | 7,91% | 11,0700 | 12,0000 | 10,9400 | 236.716 | ,00 |
| 08/10/1999 | 11,1200 | 1,55% | 11,3200 | 11,3200 | 10,3100 | 188.810 | ,00 |
| 07/10/1999 | 10,9500 | 5,39% | 11,2200 | 11,2200 | 10,5500 | 331.073 | ,00 |
| 06/10/1999 | 10,3900 | 8,00% | 10,3900 | 10,3900 | 10,3900 | 134.391 | ,00 |
| 05/10/1999 | 9,6200 | 5,02% | 9,2300 | 9,6600 | 9,2300 | 180.817 | ,00 |
| 04/10/1999 | 9,1600 | 0,33% | 8,6100 | 9,3200 | 8,4000 | 121.387 | ,00 |
| 01/10/1999 | 9,1300 | -0,11% | 9,8500 | 9,8700 | 8,6200 | 237.551 | ,00 |
| 30/9/1999 | 9,1400 | 8,04% | 9,1400 | 9,1400 | 8,8500 | 161.182 | ,00 |
| 29/9/1999 | 8,4600 | 7,91% | 8,4600 | 8,4600 | 8,4600 | 110.868 | ,00 |
| 28/9/1999 | 7,8400 | -7,98% | 7,9700 | 7,9700 | 7,8400 | 20.017 | ,00 |
| 27/9/1999 | 8,5200 | -7,89% | 8,5200 | 8,5200 | 8,5200 | 12.763 | ,00 |
| 24/9/1999 | 9,2500 | -8,05% | 9,2500 | 9,2500 | 9,2500 | 35.095 | ,00 |
| 23/9/1999 | 10,0600 | -7,96% | 10,1500 | 11,3400 | 10,0600 | 87.654 | ,00 |
| 22/9/1999 | 10,9300 | 0,92% | 10,3900 | 11,5500 | 10,3900 | 166.717 | ,00 |
| 21/9/1999 | 10,8300 | -7,99% | 10,8300 | 10,8400 | 10,8300 | 96.504 | ,00 |
| 20/9/1999 | 11,7700 | -7,97% | 11,9600 | 12,3000 | 11,7700 | 129.619 | ,00 |
| 17/9/1999 | 12,7900 | -2,07% | 13,5300 | 13,9700 | 12,0100 | 195.562 | ,00 |
| 16/9/1999 | 13,0600 | 8,02% | 13,0600 | 13,0600 | 12,4700 | 274.841 | ,00 |
| 15/9/1999 | 12,0900 | 7,95% | 12,0500 | 12,0900 | 11,9200 | 137.827 | ,00 |
| 14/9/1999 | 11,2000 | 8,00% | 10,0800 | 11,2000 | 9,9700 | 302.611 | ,00 |
| 13/9/1999 | 10,3700 | 8,02% | 9,7800 | 10,3700 | 9,6700 | 312.989 | ,00 |
| 10/9/1999 | 9,6000 | 2,02% | 8,6600 | 10,1600 | 8,6600 | 183.251 | ,00 |
| 07/9/1999 | 9,4100 | -1,05% | 9,5100 | 9,7700 | 9,0600 | 130.144 | ,00 |
| 06/9/1999 | 9,5100 | 1,71% | 9,6000 | 9,7800 | 9,2300 | 137.493 | ,00 |
| 03/9/1999 | 9,3500 | -4,79% | 9,2300 | 9,6900 | 9,0600 | 96.433 | ,00 |
| 02/9/1999 | 9,8200 | -5,03% | 10,4500 | 10,4500 | 9,5100 | 116.474 | ,00 |
| 01/9/1999 | 10,3400 | 0,49% | 11,1200 | 11,1200 | 9,7400 | 185.255 | ,00 |
| 31/8/1999 | 10,2900 | 7,97% | 10,2900 | 10,2900 | 10,2900 | 16.748 | ,00 |
| 30/8/1999 | 9,5300 | 7,93% | 9,4700 | 9,5300 | 9,4700 | 3.794 | ,00 |
| 27/8/1999 | 8,8300 | 8,08% | 8,3000 | 8,8300 | 8,1100 | 474.816 | ,00 |
| 26/8/1999 | 8,1700 | -2,04% | 8,3000 | 8,3400 | 7,8600 | 222.831 | ,00 |
| 25/8/1999 | 8,3400 | -4,79% | 8,7200 | 8,7300 | 8,3000 | 178.265 | ,00 |
| 24/8/1999 | 8,7600 | 4,41% | 9,0600 | 9,0600 | 8,0600 | 435.451 | ,00 |
| 23/8/1999 | 8,3900 | 7,98% | 8,3900 | 8,3900 | 8,3900 | 191.625 | ,00 |
| 20/8/1999 | 7,7700 | 8,07% | 7,7500 | 7,7700 | 7,7500 | 160.896 | ,00 |
| 19/8/1999 | 7,1900 | 2,57% | 7,0800 | 7,2500 | 7,0100 | 176.928 | ,00 |
| 18/8/1999 | 7,0100 | 0,43% | 7,0000 | 7,1300 | 6,8600 | 246.164 | ,00 |
| 17/8/1999 | 6,9800 | 0,00% | 7,1300 | 7,1300 | 6,8400 | 147.631 | ,00 |
| 16/8/1999 | 6,9800 | 6,56% | 6,7600 | 7,0700 | 6,5700 | 276.511 | ,00 |
| 13/8/1999 | 6,5500 | 7,55% | 6,1500 | 6,5700 | 6,0900 | 396.515 | ,00 |
| 12/8/1999 | 6,0900 | 2,01% | 6,1400 | 6,1400 | 5,9700 | 104.784 | ,00 |
| 11/8/1999 | 5,9700 | -1,49% | 6,1100 | 6,1800 | 5,9000 | 139.997 | ,00 |
| 10/8/1999 | 6,0600 | 3,95% | 5,8900 | 6,3000 | 5,8900 | 285.336 | ,00 |
| 09/8/1999 | 5,8300 | 3,00% | 5,8300 | 5,8400 | 5,7700 | 159.844 | ,00 |
| 06/8/1999 | 5,6600 | 1,43% | 5,5900 | 5,7200 | 5,5000 | 247.641 | ,00 |
| 05/8/1999 | 5,5800 | -0,18% | 5,6400 | 5,7200 | 5,5300 | 167.002 | ,00 |
| 04/8/1999 | 5,5900 | 2,19% | 5,5300 | 5,6300 | 5,4700 | 275.888 | ,00 |
| 03/8/1999 | 5,4700 | -3,36% | 5,6600 | 5,6700 | 5,4200 | 170.151 | ,00 |
| 02/8/1999 | 5,6600 | 4,62% | 5,6500 | 5,6900 | 5,5300 | 276.175 | ,00 |
| 30/7/1999 | 5,4100 | -4,25% | 5,3800 | 5,5300 | 5,3500 | 178.454 | ,00 |
| 29/7/1999 | 5,6500 | -1,91% | 5,7800 | 5,7800 | 5,5100 | 152.734 | ,00 |
| 28/7/1999 | 5,7600 | 1,95% | 5,8300 | 5,8300 | 5,6600 | 107.023 | ,00 |
| 27/7/1999 | 5,6500 | -3,25% | 5,8400 | 5,9300 | 5,5700 | 141.856 | ,00 |
| 26/7/1999 | 5,8400 | 2,64% | 5,8400 | 5,8800 | 5,7200 | 153.117 | ,00 |
| 23/7/1999 | 5,6900 | 0,89% | 5,6900 | 5,7800 | 5,5500 | 209.421 | ,00 |
| 22/7/1999 | 5,6400 | 1,44% | 5,4800 | 5,7800 | 5,4100 | 159.081 | ,00 |
| 21/7/1999 | 5,5600 | 1,83% | 5,4100 | 5,6300 | 5,3200 | 176.449 | ,00 |
| 20/7/1999 | 5,4600 | -2,50% | 5,6600 | 5,6600 | 5,3500 | 114.275 | ,00 |
| 19/7/1999 | 5,6000 | -0,71% | 5,8000 | 5,8300 | 5,6000 | 152.353 | ,00 |
| 16/7/1999 | 5,6400 | -0,18% | 5,8300 | 5,8300 | 5,5400 | 297.743 | ,00 |
| 15/7/1999 | 5,6500 | 6,20% | 5,7400 | 5,7500 | 5,5300 | 517.472 | ,00 |
| 14/7/1999 | 5,3200 | 7,91% | 4,9800 | 5,3200 | 4,9500 | 361.155 | ,00 |
| 13/7/1999 | 4,9300 | 4,23% | 4,7500 | 5,0400 | 4,7500 | 207.607 | ,00 |
| 12/7/1999 | 4,7300 | 1,72% | 4,7300 | 4,7400 | 4,6700 | 76.342 | ,00 |
| 09/7/1999 | 4,6500 | -0,43% | 4,6700 | 4,6700 | 4,5900 | 106.450 | ,00 |
| 08/7/1999 | 4,6700 | -0,43% | 4,5800 | 4,6900 | 4,5500 | 129.306 | ,00 |
| 07/7/1999 | 4,6900 | 0,43% | 4,6700 | 4,7300 | 4,5700 | 124.486 | ,00 |
| 06/7/1999 | 4,6700 | 1,30% | 4,8200 | 4,8200 | 4,6100 | 93.521 | ,00 |
| 05/7/1999 | 4,6100 | 5,01% | 4,6400 | 4,7300 | 4,5100 | 175.065 | ,00 |
| 02/7/1999 | 4,3900 | -3,30% | 4,4800 | 4,4800 | 4,3000 | 134.221 | ,00 |
| 01/7/1999 | 4,5400 | -1,30% | 4,4300 | 4,6100 | 4,4100 | 128.972 | ,00 |
| 30/6/1999 | 4,6000 | -0,86% | 4,6900 | 4,7300 | 4,4800 | 126.825 | ,00 |
| 29/6/1999 | 4,6400 | -2,11% | 4,7400 | 4,8100 | 4,6400 | 175.256 | ,00 |
| 28/6/1999 | 4,7400 | 2,60% | 4,9200 | 4,9500 | 4,6700 | 209.802 | ,00 |
| 25/6/1999 | 4,6200 | -7,23% | 5,1600 | 5,1600 | 4,6200 | 379.526 | ,00 |
| 24/6/1999 | 4,9800 | 5,06% | 5,1300 | 5,1300 | 4,8600 | 530.689 | ,00 |
| 23/6/1999 | 4,7400 | -1,46% | 4,6800 | 4,7600 | 4,5200 | 759.771 | ,00 |
| 22/6/1999 | 4,8100 | -2,43% | 5,0000 | 5,2200 | 4,5500 | 619.821 | ,00 |
| 21/6/1999 | 4,9300 | 8,11% | 4,8900 | 4,9300 | 4,6800 | 428.244 | ,00 |
| 18/6/1999 | 4,5600 | 7,80% | 4,3400 | 4,5600 | 4,3100 | 790.309 | ,00 |
| 17/6/1999 | 4,2300 | 6,28% | 4,2800 | 4,3000 | 4,1100 | 779.048 | ,00 |
| 16/6/1999 | 3,9800 | 7,86% | 3,9800 | 3,9800 | 3,7800 | 708.762 | ,00 |
| 15/6/1999 | 3,6900 | 8,21% | 3,6100 | 3,6900 | 3,4900 | 526.206 | ,00 |
| 14/6/1999 | 3,4100 | 5,57% | 3,1400 | 3,4100 | 3,1400 | 102.350 | ,00 |
| 11/6/1999 | 3,2300 | -2,42% | 3,2200 | 3,2900 | 3,1000 | 68.042 | ,00 |
| 10/6/1999 | 3,3100 | -6,23% | 3,4700 | 3,4800 | 3,2500 | 126.636 | ,00 |
| 09/6/1999 | 3,5300 | -3,55% | 3,6600 | 3,6800 | 3,4900 | 81.737 | ,00 |
| 08/6/1999 | 3,6600 | 3,98% | 3,6600 | 3,7500 | 3,5700 | 392.316 | ,00 |
| 07/6/1999 | 3,5200 | 7,98% | 3,2600 | 3,5200 | 3,2300 | 330.334 | ,00 |
| 04/6/1999 | 3,2600 | -0,91% | 3,4800 | 3,5300 | 3,2600 | 447.285 | ,00 |
| 03/6/1999 | 3,2900 | -6,00% | 3,6400 | 3,6400 | 3,2900 | 205.845 | ,00 |
| 02/6/1999 | 3,5000 | 7,03% | 3,4400 | 3,5200 | 3,2300 | 390.122 | ,00 |
| 01/6/1999 | 3,2700 | 7,92% | 3,2000 | 3,2700 | 3,2000 | 156.602 | ,00 |
| 28/5/1999 | 3,0300 | -6,77% | 2,9900 | 3,1500 | 2,9900 | 172.062 | ,00 |
| 27/5/1999 | 3,2500 | -4,13% | 3,6000 | 3,6000 | 3,2100 | 240.152 | ,00 |
| 26/5/1999 | 3,3900 | 7,96% | 3,0800 | 3,3900 | 3,0800 | 355.432 | ,00 |
| 25/5/1999 | 3,1400 | -4,27% | 3,1100 | 3,2000 | 3,0400 | 274.889 | ,00 |
| 24/5/1999 | 3,2800 | -7,87% | 3,5700 | 3,5700 | 3,2800 | 279.851 | ,00 |
| 21/5/1999 | 3,5600 | 5,01% | 3,6600 | 3,6600 | 3,1700 | 798.184 | ,00 |
| 20/5/1999 | 3,3900 | 7,96% | 3,3900 | 3,3900 | 3,3200 | 484.741 | ,00 |
| 19/5/1999 | 3,1400 | 7,90% | 3,1400 | 3,1400 | 3,0400 | 501.156 | ,00 |
| 18/5/1999 | 2,9100 | 8,18% | 2,8200 | 2,9100 | 2,7300 | 223.356 | ,00 |
| 17/5/1999 | 2,6900 | -6,92% | 2,8900 | 2,8900 | 2,6800 | 185.040 | ,00 |
| 14/5/1999 | 2,8900 | -2,03% | 2,9100 | 2,9500 | 2,8200 | 193.200 | ,00 |
| 13/5/1999 | 2,9500 | -2,96% | 2,9100 | 3,0200 | 2,9100 | 235.142 | ,00 |
| 12/5/1999 | 3,0400 | -3,18% | 3,1400 | 3,1500 | 2,9900 | 215.960 | ,00 |
| 11/5/1999 | 3,1400 | 1,29% | 3,1900 | 3,1900 | 2,9700 | 118.669 | ,00 |
| 10/5/1999 | 3,1000 | 3,33% | 2,8900 | 3,1000 | 2,8800 | 237.480 | ,00 |
| 07/5/1999 | 3,0000 | -0,33% | 3,0600 | 3,0800 | 2,8800 | 243.540 | ,00 |
| 06/5/1999 | 3,0100 | 3,44% | 2,8800 | 3,0100 | 2,7800 | 275.317 | ,00 |
| 05/5/1999 | 2,9100 | -0,34% | 2,8400 | 2,9700 | 2,8300 | 156.984 | ,00 |
| 04/5/1999 | 2,9200 | 0,69% | 2,9500 | 3,0500 | 2,7800 | 334.294 | ,00 |
| 03/5/1999 | 2,9000 | 7,81% | 2,9000 | 2,9000 | 2,7700 | 313.013 | ,00 |
| 30/4/1999 | 2,6900 | 8,03% | 2,6900 | 2,6900 | 2,6300 | 269.736 | ,00 |
| 29/4/1999 | 2,4900 | 7,79% | 2,3600 | 2,4900 | 2,3000 | 391.172 | ,00 |
| 28/4/1999 | 2,3100 | 2,67% | 2,3100 | 2,3300 | 2,2400 | 68.996 | ,00 |
| 27/4/1999 | 2,2500 | 2,27% | 2,2600 | 2,2800 | 2,2100 | 57.116 | ,00 |
| 26/4/1999 | 2,2000 | -3,08% | 2,3400 | 2,3400 | 2,2000 | 58.881 | ,00 |
| 23/4/1999 | 2,2700 | 0,44% | 2,3100 | 2,3300 | 2,2000 | 110.033 | ,00 |
| 22/4/1999 | 2,2600 | -5,04% | 2,2900 | 2,3700 | 2,2600 | 24.812 | ,00 |
| 21/4/1999 | 2,3800 | -1,24% | 2,4600 | 2,4600 | 2,3000 | 68.854 | ,00 |
| 20/4/1999 | 2,4100 | -1,23% | 2,4600 | 2,5200 | 2,3600 | 34.069 | ,00 |
| 19/4/1999 | 2,4400 | -2,79% | 2,5900 | 2,5900 | 2,4300 | 122.009 | ,00 |
| 16/4/1999 | 2,5100 | -2,71% | 2,5500 | 2,6400 | 2,4600 | 185.804 | ,00 |
| 15/4/1999 | 2,5800 | 4,88% | 2,5200 | 2,6300 | 2,4400 | 315.208 | ,00 |
| 14/4/1999 | 2,4600 | -1,99% | 2,4600 | 2,5200 | 2,4000 | 88.130 | ,00 |
| 13/4/1999 | 2,5100 | 2,03% | 2,4600 | 2,5500 | 2,4600 | 45.854 | ,00 |
| 08/4/1999 | 2,4600 | 2,07% | 2,5500 | 2,5700 | 2,3400 | 40.987 | ,00 |
| 07/4/1999 | 2,4100 | 6,17% | 2,4000 | 2,4400 | 2,2200 | 33.592 | ,00 |
| 06/4/1999 | 2,2700 | -1,73% | 2,2600 | 2,2700 | 2,1600 | 86.175 | ,00 |
| 05/4/1999 | 2,3100 | -4,15% | 2,3100 | 2,4000 | 2,2800 | 36.884 | ,00 |
| 02/4/1999 | 2,4100 | 1,26% | 2,2600 | 2,5700 | 2,2600 | 20.852 | ,00 |
| 01/4/1999 | 2,3800 | -8,11% | 2,3900 | 2,5100 | 2,3800 | 35.644 | ,00 |
| 31/3/1999 | 2,5900 | -5,82% | 2,5400 | 2,7300 | 2,5400 | 53.251 | ,00 |
| 30/3/1999 | 2,7500 | 3,38% | 2,6200 | 2,7600 | 2,6200 | 34.546 | ,00 |
| 29/3/1999 | 2,6600 | -6,99% | 2,7200 | 2,8900 | 2,6600 | 55.589 | ,00 |
| 26/3/1999 | 2,8600 | -2,05% | 2,9200 | 2,9200 | 2,8000 | 71.955 | ,00 |
| 24/3/1999 | 2,9200 | 2,10% | 2,6200 | 2,9200 | 2,6200 | 603.696 | ,00 |
| 23/3/1999 | 2,8600 | 7,12% | 2,5200 | 2,8600 | 2,5200 | 376.331 | ,00 |
| 22/3/1999 | 2,6700 | -0,37% | 2,6200 | 2,6700 | 2,5700 | 283.811 | ,00 |
| 19/3/1999 | 2,6800 | -2,55% | 2,7700 | 2,8200 | 2,6400 | 161.994 | ,00 |
| 18/3/1999 | 2,7500 | -2,48% | 2,8600 | 2,8600 | 2,6500 | 169.963 | ,00 |
| 17/3/1999 | 2,8200 | 4,44% | 2,6700 | 2,9200 | 2,6000 | 109.315 | ,00 |
| 16/3/1999 | 2,7000 | -6,25% | 2,7800 | 2,8200 | 2,6600 | 132.887 | ,00 |
| 15/3/1999 | 2,8800 | -4,00% | 2,9300 | 2,9800 | 2,8300 | 91.948 | ,00 |
| 12/3/1999 | 3,0000 | -1,64% | 3,0400 | 3,0800 | 2,9500 | 126.828 | ,00 |
| 11/3/1999 | 3,0500 | -0,97% | 3,0800 | 3,1400 | 2,9400 | 134.892 | ,00 |
| 10/3/1999 | 3,0800 | 0,00% | 3,2900 | 3,2900 | 3,0400 | 199.689 | ,00 |
| 09/3/1999 | 3,0800 | 8,07% | 3,0100 | 3,0800 | 2,7400 | 414.695 | ,00 |
| 08/3/1999 | 2,8500 | -7,77% | 2,8700 | 2,9300 | 2,8500 | 306.715 | ,00 |
| 05/3/1999 | 3,0900 | -8,04% | 3,2600 | 3,3400 | 3,0900 | 263.341 | ,00 |
| 04/3/1999 | 3,3600 | -8,20% | 3,6800 | 3,6800 | 3,3600 | 254.657 | ,00 |
| 03/3/1999 | 3,6600 | -6,15% | 3,2400 | 3,9100 | 3,2400 | 719.740 | ,00 |
| 02/3/1999 | 3,9000 | 98,98% | 3,9000 | 3,9000 | 3,5700 | 1.382.555 | ,00 |
| 01/3/1999 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 103.829 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.775 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.780 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΓΕΚΤΕΡΝΑ | 22,6400 | 2,63 % | 0,5800 | 101.612 |
| ΠΡΟΦ | 7,2200 | 2,56 % | 0,1800 | 16.657 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| CREDIA | 1,4540 | 2,25 % | 0,0320 | 196.313 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.872.279 |
| ΠΕΙΡ | 6,8220 | -0,09 % | -0,0060 | 5.732.297 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.345.426 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 4.607.884 |
| ΕΤΕ | 11,9650 | 0,04 % | 0,0050 | 3.558.824 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 2.405.129 |
| ΓΕΚΤΕΡΝΑ | 22,6400 | 2,63 % | 0,5800 | 2.273.723 |
| MTLN | 51,7500 | 0,39 % | 0,2000 | 2.102.268 |
| ΜΠΕΛΑ | 32,0400 | 0,31 % | 0,1000 | 2.013.939 |
| ΕΧΑΕ | 6,9000 | -0,72 % | -0,0500 | 629.853 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.464.708 | 7,87εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.323.687 | 4,61εκ. |
| ΠΕΙΡ | 6,8220 | -0,09 % | 837.627 | 5,73εκ. |
| AKTR | 7,7000 | -1,03 % | 690.117 | 5,35εκ. |
| BOCHGR | 7,4800 | 0,27 % | 319.886 | 2,41εκ. |
| ΕΤΕ | 11,9650 | 0,04 % | 296.517 | 3,56εκ. |
| CREDIA | 1,4540 | 2,25 % | 196.313 | 286,8χιλ. |
| ΙΝΛΟΤ | 1,2280 | 0,33 % | 139.901 | 171,6χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 1,78 % | 134.475 | 186,2χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,6400 | 2,63 % | 101.612 | 2,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7000 | -1,03 % | 690.117 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 0,16 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 91.334 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 0,11 % |
| ΓΕΚΤΕΡΝΑ | 22,6400 | 2,63 % | 101.612 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 7,73 % |
| ΠΡΟΦ | 7,2200 | 2,56 % | 16.657 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|