| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΦΟΙ Ι.& Β. ΛΑΔΕΝΗΣ Α.Ε. - ΜΙΝΕΡΒΑ (ΜΙΝ)
0,7580 €
-0,0120 (-1,56%)
- Άνοιγμα 0,7580
- Υψηλό 0,7580
- Χαμηλό 0,7580
- Όγκος 100
- Τζίρος 75 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2000 | 8,4200 | -1,06% | 8,6600 | 8,7200 | 8,3600 | 1.992 | ,00 |
| 11/7/2000 | 8,5100 | 3,15% | 8,6000 | 8,6000 | 8,1600 | 1.500 | ,00 |
| 10/7/2000 | 8,2500 | -2,37% | 8,5700 | 8,6100 | 8,2300 | 1.880 | ,00 |
| 07/7/2000 | 8,4500 | -0,71% | 7,9800 | 8,6300 | 7,9800 | 2.210 | ,00 |
| 06/7/2000 | 8,5100 | -2,52% | 8,7200 | 8,8000 | 7,9800 | 2.440 | ,00 |
| 05/7/2000 | 8,7300 | 7,64% | 8,2000 | 8,9200 | 8,0700 | 13.640 | ,00 |
| 04/7/2000 | 8,1100 | 2,40% | 7,6900 | 8,2800 | 7,6600 | 4.150 | ,00 |
| 03/7/2000 | 7,9200 | -1,74% | 7,9400 | 7,9800 | 7,7800 | 2.740 | ,00 |
| 30/6/2000 | 8,0600 | -1,23% | 7,9400 | 8,5100 | 7,9400 | 6.160 | ,00 |
| 29/6/2000 | 8,1600 | -1,57% | 8,1000 | 8,4400 | 8,0700 | 2.310 | ,00 |
| 28/6/2000 | 8,2900 | -6,01% | 9,3000 | 9,4200 | 8,2800 | 11.680 | ,00 |
| 27/6/2000 | 8,8200 | 7,69% | 8,3600 | 8,8300 | 7,8700 | 9.460 | ,00 |
| 26/6/2000 | 8,1900 | -4,55% | 8,7200 | 8,7200 | 7,7300 | 11.070 | ,00 |
| 23/6/2000 | 8,5800 | -3,38% | 8,3800 | 9,0800 | 8,3800 | 11.230 | ,00 |
| 22/6/2000 | 8,8800 | 0,23% | 9,1000 | 9,1000 | 8,7900 | 6.210 | ,00 |
| 21/6/2000 | 8,8600 | 0,11% | 8,9500 | 9,1000 | 8,2800 | 10.500 | ,00 |
| 20/6/2000 | 8,8500 | -1,56% | 8,9900 | 9,3300 | 8,6700 | 8.930 | ,00 |
| 16/6/2000 | 8,9900 | -2,39% | 9,2100 | 9,2700 | 8,9800 | 6.940 | ,00 |
| 15/6/2000 | 9,2100 | -0,54% | 9,4200 | 9,6300 | 9,1000 | 16.392 | ,00 |
| 14/6/2000 | 9,2600 | 1,98% | 9,1900 | 9,3900 | 9,1300 | 24.472 | ,00 |
| 13/6/2000 | 9,0800 | -2,68% | 9,0100 | 9,5200 | 8,8300 | 12.470 | ,00 |
| 12/6/2000 | 9,3300 | -2,91% | 9,7000 | 9,7000 | 9,2700 | 4.860 | ,00 |
| 09/6/2000 | 9,6100 | -0,52% | 9,8300 | 10,1000 | 9,5700 | 6.910 | ,00 |
| 08/6/2000 | 9,6600 | 3,98% | 9,2000 | 9,9200 | 9,2000 | 4.260 | ,00 |
| 07/6/2000 | 9,2900 | -9,19% | 9,9800 | 9,9800 | 9,2300 | 6.720 | ,00 |
| 06/6/2000 | 10,2300 | -3,67% | 10,1100 | 10,8600 | 9,9900 | 5.580 | ,00 |
| 05/6/2000 | 10,6200 | -2,48% | 11,1500 | 11,3000 | 10,0500 | 7.130 | ,00 |
| 02/6/2000 | 10,8900 | -1,18% | 10,7100 | 11,4200 | 10,7100 | 5.885 | ,00 |
| 01/6/2000 | 11,0200 | -3,92% | 11,4700 | 11,5900 | 11,0100 | 5.480 | ,00 |
| 31/5/2000 | 11,4700 | 5,04% | 11,6500 | 11,6500 | 11,1500 | 15.180 | ,00 |
| 30/5/2000 | 10,9200 | 6,43% | 10,4200 | 11,1500 | 10,0100 | 22.400 | ,00 |
| 29/5/2000 | 10,2600 | -2,75% | 10,2100 | 10,7700 | 10,2000 | 7.160 | ,00 |
| 26/5/2000 | 10,5500 | 6,57% | 10,1000 | 10,7700 | 9,5400 | 17.720 | ,00 |
| 25/5/2000 | 9,9000 | 9,15% | 9,1300 | 9,9600 | 9,1300 | 23.460 | ,00 |
| 24/5/2000 | 9,0700 | -9,12% | 9,1600 | 9,8300 | 9,0100 | 20.210 | ,00 |
| 23/5/2000 | 9,9800 | -8,94% | 10,3000 | 10,7700 | 9,8800 | 16.430 | ,00 |
| 22/5/2000 | 10,9600 | -8,59% | 11,0300 | 12,3300 | 10,8600 | 39.050 | ,00 |
| 19/5/2000 | 11,9900 | 0,50% | 12,1200 | 12,6200 | 11,1800 | 40.620 | ,00 |
| 18/5/2000 | 11,9300 | 2,49% | 11,8700 | 12,1600 | 11,5000 | 44.910 | ,00 |
| 17/5/2000 | 11,6400 | 8,48% | 10,8300 | 11,8000 | 10,8300 | 49.980 | ,00 |
| 16/5/2000 | 10,7300 | 1,80% | 11,2700 | 11,4500 | 10,0700 | 332.484 | ,00 |
| 15/5/2000 | 10,5400 | 10,02% | 9,9500 | 10,5400 | 8,7700 | 341.720 | ,00 |
| 12/5/2000 | 9,5800 | 5,62% | 9,4400 | 9,8300 | 9,1300 | 25.140 | ,00 |
| 11/5/2000 | 9,0700 | 2,14% | 8,8200 | 9,2300 | 8,5400 | 20.590 | ,00 |
| 10/5/2000 | 8,8800 | 1,83% | 8,7200 | 8,9400 | 8,6600 | 12.980 | ,00 |
| 09/5/2000 | 8,7200 | -1,80% | 8,9400 | 9,2100 | 8,5100 | 15.420 | ,00 |
| 08/5/2000 | 8,8800 | 6,22% | 8,5500 | 9,1600 | 8,5400 | 16.420 | ,00 |
| 05/5/2000 | 8,3600 | 7,32% | 8,1600 | 8,4800 | 7,9200 | 14.330 | ,00 |
| 04/5/2000 | 7,7900 | -1,02% | 7,6300 | 7,8100 | 7,6300 | 7.390 | ,00 |
| 03/5/2000 | 7,8700 | -0,13% | 7,7800 | 7,9200 | 7,6400 | 9.550 | ,00 |
| 02/5/2000 | 7,8800 | 0,77% | 7,6400 | 7,9200 | 7,6400 | 2.970 | ,00 |
| 27/4/2000 | 7,8200 | 0,51% | 7,6000 | 7,8700 | 7,4700 | 5.740 | ,00 |
| 26/4/2000 | 7,7800 | 0,39% | 7,2300 | 7,9700 | 7,2300 | 8.940 | ,00 |
| 25/4/2000 | 7,7500 | 0,26% | 7,3500 | 7,9200 | 7,1800 | 19.990 | ,00 |
| 24/4/2000 | 7,7300 | -1,53% | 7,5100 | 8,0700 | 7,3500 | 11.260 | ,00 |
| 21/4/2000 | 7,8500 | 1,95% | 7,6600 | 7,8800 | 7,6000 | 10.600 | ,00 |
| 20/4/2000 | 7,7000 | -1,79% | 7,3700 | 8,0100 | 7,3700 | 30.570 | ,00 |
| 19/4/2000 | 7,8400 | 6,81% | 7,3400 | 7,9200 | 6,9100 | 27.790 | ,00 |
| 18/4/2000 | 7,3400 | -0,94% | 7,9200 | 7,9500 | 6,9000 | 19.301 | ,00 |
| 17/4/2000 | 7,4100 | -4,88% | 7,3400 | 7,7800 | 7,0100 | 26.080 | ,00 |
| 14/4/2000 | 7,7900 | -2,26% | 7,4800 | 7,8900 | 7,1900 | 39.170 | ,00 |
| 13/4/2000 | 7,9700 | -5,34% | 8,0700 | 8,7600 | 7,9500 | 18.580 | ,00 |
| 12/4/2000 | 8,4200 | 6,99% | 7,7200 | 8,5700 | 7,7200 | 20.520 | ,00 |
| 11/4/2000 | 7,8700 | -1,63% | 8,0700 | 8,1600 | 7,8700 | 5.800 | ,00 |
| 10/4/2000 | 8,0000 | -4,53% | 8,6900 | 8,6900 | 7,6300 | 10.530 | ,00 |
| 07/4/2000 | 8,3800 | 6,48% | 7,9500 | 8,4200 | 7,9500 | 8.500 | ,00 |
| 06/4/2000 | 7,8700 | -0,25% | 7,5100 | 8,0100 | 7,5100 | 10.240 | ,00 |
| 05/4/2000 | 7,8900 | -0,63% | 7,4000 | 8,2200 | 7,4000 | 15.120 | ,00 |
| 04/4/2000 | 7,9400 | 2,32% | 8,0300 | 8,0400 | 7,3400 | 5.360 | ,00 |
| 03/4/2000 | 7,7600 | 0,52% | 7,6700 | 7,9200 | 7,6300 | 6.320 | ,00 |
| 31/3/2000 | 7,7200 | -2,53% | 7,2500 | 8,3300 | 7,2500 | 26.036 | ,00 |
| 30/3/2000 | 7,9200 | -0,63% | 8,2300 | 8,2300 | 7,8100 | 12.550 | ,00 |
| 29/3/2000 | 7,9700 | 8,58% | 6,9300 | 8,0600 | 6,9300 | 24.350 | ,00 |
| 28/3/2000 | 7,3400 | -3,67% | 7,6000 | 8,1600 | 6,8700 | 40.850 | ,00 |
| 27/3/2000 | 7,6200 | -4,51% | 7,3800 | 8,3300 | 7,3400 | 13.650 | ,00 |
| 24/3/2000 | 7,9800 | -2,56% | 8,0700 | 8,2200 | 7,5100 | 31.170 | ,00 |
| 23/3/2000 | 8,1900 | -9,50% | 8,6600 | 8,8000 | 8,1600 | 16.110 | ,00 |
| 22/3/2000 | 9,0500 | -5,53% | 9,1100 | 9,5100 | 8,8000 | 14.360 | ,00 |
| 21/3/2000 | 9,5800 | -5,24% | 10,4000 | 10,4000 | 9,5400 | 6.880 | ,00 |
| 20/3/2000 | 10,1100 | 6,53% | 9,6800 | 10,3600 | 9,1900 | 19.790 | ,00 |
| 17/3/2000 | 9,4900 | 6,75% | 9,6300 | 9,7700 | 9,1100 | 15.310 | ,00 |
| 16/3/2000 | 8,8900 | 9,75% | 8,2200 | 8,9100 | 8,1600 | 31.510 | ,00 |
| 15/3/2000 | 8,1000 | -9,90% | 8,9900 | 8,9900 | 8,1000 | 20.540 | ,00 |
| 14/3/2000 | 8,9900 | -9,47% | 9,1700 | 9,1700 | 8,9500 | 14.640 | ,00 |
| 10/3/2000 | 9,9300 | -0,20% | 9,3900 | 10,2700 | 9,0800 | 33.440 | ,00 |
| 09/3/2000 | 9,9500 | 1,53% | 10,6800 | 10,7000 | 9,3900 | 31.340 | ,00 |
| 08/3/2000 | 9,8000 | -3,16% | 9,4100 | 10,1800 | 9,1100 | 47.950 | ,00 |
| 07/3/2000 | 10,1200 | -8,17% | 10,3200 | 10,9800 | 9,9600 | 22.210 | ,00 |
| 06/3/2000 | 11,0200 | -2,48% | 11,3000 | 11,8900 | 11,0100 | 12.410 | ,00 |
| 03/3/2000 | 11,3000 | 2,63% | 10,8600 | 11,8700 | 10,7700 | 16.880 | ,00 |
| 02/3/2000 | 11,0100 | 5,56% | 10,7100 | 11,1400 | 10,2700 | 16.490 | ,00 |
| 01/3/2000 | 10,4300 | 1,96% | 10,2700 | 10,5600 | 10,2700 | 11.770 | ,00 |
| 29/2/2000 | 10,2300 | -5,01% | 11,3700 | 11,3700 | 9,7100 | 33.090 | ,00 |
| 28/2/2000 | 10,7700 | -9,72% | 11,3600 | 11,7400 | 10,7400 | 14.000 | ,00 |
| 25/2/2000 | 11,9300 | 3,47% | 11,8700 | 12,6200 | 11,0500 | 31.100 | ,00 |
| 24/2/2000 | 11,5300 | 3,69% | 11,1500 | 11,6800 | 10,4900 | 18.390 | ,00 |
| 23/2/2000 | 11,1200 | -7,02% | 11,9600 | 12,1800 | 11,0200 | 18.580 | ,00 |
| 22/2/2000 | 11,9600 | -7,57% | 12,9400 | 12,9400 | 11,7700 | 20.500 | ,00 |
| 21/2/2000 | 12,9400 | -4,99% | 14,0100 | 14,0100 | 12,6300 | 11.750 | ,00 |
| 18/2/2000 | 13,6200 | 1,87% | 14,3800 | 14,3800 | 13,4300 | 18.330 | ,00 |
| 17/2/2000 | 13,3700 | -1,40% | 13,1200 | 13,7900 | 13,1200 | 15.130 | ,00 |
| 16/2/2000 | 13,5600 | -5,24% | 14,5300 | 14,5300 | 13,5000 | 18.190 | ,00 |
| 15/2/2000 | 14,3100 | -3,90% | 14,6700 | 14,9800 | 13,9400 | 21.370 | ,00 |
| 14/2/2000 | 14,8900 | -2,42% | 15,2600 | 15,7000 | 14,7800 | 7.810 | ,00 |
| 11/2/2000 | 15,2600 | 4,52% | 14,6700 | 15,4700 | 14,6700 | 16.550 | ,00 |
| 10/2/2000 | 14,6000 | -2,73% | 15,0100 | 15,9900 | 14,2800 | 12.750 | ,00 |
| 09/2/2000 | 15,0100 | -7,86% | 15,7900 | 15,9900 | 14,8200 | 26.800 | ,00 |
| 08/2/2000 | 16,2900 | -2,86% | 16,6800 | 16,9900 | 16,1400 | 32.424 | ,00 |
| 07/2/2000 | 16,7700 | -0,36% | 17,2300 | 17,3100 | 16,6000 | 39.050 | ,00 |
| 04/2/2000 | 16,8300 | 0,24% | 16,4300 | 17,5900 | 15,6000 | 92.090 | ,00 |
| 03/2/2000 | 16,7900 | -1,35% | 17,0500 | 17,3100 | 16,3500 | 52.474 | ,00 |
| 02/2/2000 | 17,0200 | 7,59% | 16,1400 | 17,0800 | 15,8500 | 72.032 | ,00 |
| 01/2/2000 | 15,8200 | 7,62% | 14,7000 | 15,8800 | 14,7000 | 37.164 | ,00 |
| 31/1/2000 | 14,7000 | 5,00% | 14,6400 | 14,7900 | 14,0900 | 27.030 | ,00 |
| 28/1/2000 | 14,0000 | 7,94% | 13,2100 | 14,0000 | 13,2100 | 21.590 | ,00 |
| 27/1/2000 | 12,9700 | -4,98% | 13,2100 | 13,4800 | 12,7700 | 15.170 | ,00 |
| 26/1/2000 | 13,6500 | -2,50% | 13,1300 | 13,7900 | 13,1300 | 12.470 | ,00 |
| 25/1/2000 | 14,0000 | -0,71% | 13,5400 | 14,0900 | 13,1200 | 19.170 | ,00 |
| 24/1/2000 | 14,1000 | -3,89% | 14,9400 | 14,9400 | 13,6500 | 13.250 | ,00 |
| 21/1/2000 | 14,6700 | 1,17% | 14,6700 | 14,8200 | 14,3800 | 20.520 | ,00 |
| 20/1/2000 | 14,5000 | -0,48% | 13,8500 | 15,0300 | 13,8500 | 20.370 | ,00 |
| 19/1/2000 | 14,5700 | -4,90% | 14,9700 | 15,0700 | 14,2800 | 19.460 | ,00 |
| 18/1/2000 | 15,3200 | -3,16% | 15,7000 | 15,8200 | 14,9700 | 28.688 | ,00 |
| 17/1/2000 | 15,8200 | 4,98% | 16,0800 | 16,2300 | 15,4200 | 81.750 | ,00 |
| 14/1/2000 | 15,0700 | 3,01% | 14,6300 | 15,2000 | 14,5300 | 18.200 | ,00 |
| 13/1/2000 | 14,6300 | 1,46% | 14,4200 | 15,2600 | 14,2300 | 13.400 | ,00 |
| 12/1/2000 | 14,4200 | -0,21% | 13,4400 | 15,5200 | 13,3200 | 22.450 | ,00 |
| 11/1/2000 | 14,4500 | -7,96% | 14,8800 | 15,4100 | 14,4500 | 16.610 | ,00 |
| 10/1/2000 | 15,7000 | 0,19% | 16,5500 | 16,7300 | 15,4400 | 31.760 | ,00 |
| 07/1/2000 | 15,6700 | 6,89% | 13,9700 | 15,8200 | 13,9700 | 28.270 | ,00 |
| 05/1/2000 | 14,6600 | -7,91% | 14,6600 | 15,0400 | 14,6600 | 23.400 | ,00 |
| 04/1/2000 | 15,9200 | -3,98% | 17,1400 | 17,5200 | 15,7000 | 35.320 | ,00 |
| 03/1/2000 | 16,5800 | 6,90% | 16,7400 | 16,7400 | 16,1400 | 53.720 | ,00 |
| 30/12/1999 | 15,5100 | 7,93% | 14,3700 | 15,5100 | 14,3700 | 30.170 | ,00 |
| 29/12/1999 | 14,3700 | 7,88% | 13,7100 | 14,3800 | 13,2400 | 38.080 | ,00 |
| 28/12/1999 | 13,3200 | 7,94% | 13,1500 | 13,3200 | 11,8900 | 44.820 | ,00 |
| 27/12/1999 | 12,3400 | 0,49% | 11,3300 | 13,1900 | 11,3100 | 36.760 | ,00 |
| 24/12/1999 | 12,2800 | -7,95% | 12,3300 | 12,3300 | 12,2800 | 5.640 | ,00 |
| 23/12/1999 | 13,3400 | -7,87% | 13,3400 | 14,4400 | 13,3400 | 9.520 | ,00 |
| 22/12/1999 | 14,4800 | -7,95% | 14,5000 | 15,5400 | 14,4800 | 28.850 | ,00 |
| 21/12/1999 | 15,7300 | -7,96% | 15,7300 | 15,8500 | 15,7300 | 24.010 | ,00 |
| 20/12/1999 | 17,0900 | -8,02% | 18,8400 | 18,9000 | 17,0900 | 319.940 | ,00 |
| 17/12/1999 | 18,5800 | -5,16% | 18,1100 | 19,9400 | 18,0300 | 223.640 | ,00 |
| 16/12/1999 | 19,5900 | -7,98% | 21,2900 | 21,4200 | 19,5900 | 28.400 | ,00 |
| 15/12/1999 | 21,2900 | -5,00% | 23,1300 | 23,1300 | 20,6300 | 289.352 | ,00 |
| 14/12/1999 | 22,4100 | 2,70% | 22,2500 | 22,9500 | 20,5400 | 76.590 | ,00 |
| 13/12/1999 | 21,8200 | 7,38% | 21,9400 | 21,9400 | 21,2800 | 147.522 | ,00 |
| 10/12/1999 | 20,3200 | 6,05% | 17,8400 | 20,6900 | 17,8400 | 586.340 | ,00 |
| 09/12/1999 | 19,1600 | -7,97% | 19,3700 | 20,9800 | 19,1600 | 21.920 | ,00 |
| 08/12/1999 | 20,8200 | -6,72% | 21,0700 | 23,2000 | 20,5400 | 46.450 | ,00 |
| 07/12/1999 | 22,3200 | -6,61% | 23,6100 | 24,0600 | 22,0000 | 25.270 | ,00 |
| 06/12/1999 | 23,9000 | -2,92% | 25,5300 | 25,5300 | 23,7700 | 41.470 | ,00 |
| 03/12/1999 | 24,6200 | 3,58% | 24,5000 | 24,6400 | 23,3600 | 44.110 | ,00 |
| 02/12/1999 | 23,7700 | -1,12% | 24,9400 | 24,9400 | 23,6700 | 17.120 | ,00 |
| 01/12/1999 | 24,0400 | 1,14% | 23,7700 | 24,5900 | 23,5800 | 25.570 | ,00 |
| 30/11/1999 | 23,7700 | -1,21% | 24,8900 | 24,8900 | 23,1800 | 24.130 | ,00 |
| 29/11/1999 | 24,0600 | 1,86% | 24,8000 | 25,0300 | 23,9200 | 12.940 | ,00 |
| 26/11/1999 | 23,6200 | 0,00% | 23,6200 | 24,5000 | 23,6200 | 30.990 | ,00 |
| 25/11/1999 | 23,6200 | -6,46% | 23,5400 | 26,3500 | 23,5400 | 30.200 | ,00 |
| 24/11/1999 | 25,2500 | -7,98% | 25,2700 | 25,9900 | 25,2500 | 35.040 | ,00 |
| 23/11/1999 | 27,4400 | -5,54% | 28,4700 | 28,4700 | 27,4400 | 35.510 | ,00 |
| 22/11/1999 | 29,0500 | 0,00% | 29,9000 | 30,2000 | 27,6000 | 47.880 | ,00 |
| 19/11/1999 | 29,0500 | 2,36% | 28,7600 | 29,9300 | 27,2900 | 76.260 | ,00 |
| 18/11/1999 | 28,3800 | -1,32% | 28,7600 | 29,3500 | 28,3500 | 112.370 | ,00 |
| 17/11/1999 | 28,7600 | 5,39% | 27,8800 | 29,0500 | 26,4100 | 115.350 | ,00 |
| 16/11/1999 | 27,2900 | 6,81% | 26,1200 | 27,5900 | 25,7100 | 117.350 | ,00 |
| 15/11/1999 | 25,5500 | 3,78% | 25,0000 | 26,5600 | 23,7400 | 121.390 | ,00 |
| 12/11/1999 | 24,6200 | -0,04% | 24,8000 | 24,9200 | 24,0600 | 41.080 | ,00 |
| 11/11/1999 | 24,6300 | -1,32% | 24,9200 | 26,4100 | 23,8700 | 123.720 | ,00 |
| 10/11/1999 | 24,9600 | -7,56% | 25,5300 | 26,8500 | 24,9400 | 122.920 | ,00 |
| 09/11/1999 | 27,0000 | -0,88% | 29,4200 | 29,4200 | 25,0600 | 435.320 | ,00 |
| 08/11/1999 | 27,2400 | 8,01% | 27,2400 | 27,2400 | 27,2400 | 27.040 | ,00 |
| 05/11/1999 | 25,2200 | 7,96% | 25,2200 | 25,2200 | 25,2200 | 107.500 | ,00 |
| 04/11/1999 | 23,3600 | 8,00% | 23,3600 | 23,3600 | 23,0400 | 159.750 | ,00 |
| 03/11/1999 | 21,6300 | 0,28% | 20,8400 | 23,2700 | 20,8400 | 95.540 | ,00 |
| 02/11/1999 | 21,5700 | -6,58% | 21,2900 | 24,0900 | 21,2900 | 116.270 | ,00 |
| 01/11/1999 | 23,0900 | 8,00% | 23,0800 | 23,0900 | 21,5700 | 390.640 | ,00 |
| 29/10/1999 | 21,3800 | -0,28% | 21,4500 | 22,3000 | 19,8100 | 189.290 | ,00 |
| 27/10/1999 | 21,4400 | -7,98% | 25,1700 | 25,1700 | 21,4400 | 391.540 | ,00 |
| 26/10/1999 | 23,3000 | 7,97% | 23,3000 | 23,3000 | 23,3000 | 54.430 | ,00 |
| 25/10/1999 | 21,5800 | 8,01% | 21,5800 | 21,5800 | 21,5800 | 866.250 | ,00 |
| 22/10/1999 | 19,9800 | 8,00% | 19,9800 | 19,9800 | 19,9800 | 159.960 | ,00 |
| 21/10/1999 | 18,5000 | 2,95% | 19,4000 | 19,4000 | 16,5800 | 99.810 | ,00 |
| 20/10/1999 | 17,9700 | 7,99% | 17,9700 | 17,9700 | 17,6100 | 64.460 | ,00 |
| 19/10/1999 | 16,6400 | -2,18% | 15,8500 | 18,3400 | 15,8500 | 68.100 | ,00 |
| 18/10/1999 | 17,0100 | -8,00% | 19,9600 | 19,9600 | 17,0100 | 8.980 | ,00 |
| 15/10/1999 | 18,4900 | -3,40% | 19,1400 | 19,9600 | 17,6100 | 101.050 | ,00 |
| 14/10/1999 | 19,1400 | -8,02% | 20,5400 | 20,5400 | 19,1400 | 117.570 | ,00 |
| 13/10/1999 | 20,8100 | 3,22% | 21,7700 | 21,7700 | 18,5600 | 239.730 | ,00 |
| 12/10/1999 | 20,1600 | 7,98% | 20,1600 | 20,1600 | 20,1600 | 35.330 | ,00 |
| 11/10/1999 | 18,6700 | 7,98% | 18,6700 | 18,6700 | 18,6700 | 46.130 | ,00 |
| 08/10/1999 | 17,2900 | 8,00% | 17,2900 | 17,2900 | 16,6700 | 172.740 | ,00 |
| 07/10/1999 | 16,0100 | 8,03% | 15,9900 | 16,0100 | 15,3200 | 149.470 | ,00 |
| 06/10/1999 | 14,8200 | -1,00% | 15,3200 | 15,5500 | 14,4100 | 74.280 | ,00 |
| 05/10/1999 | 14,9700 | 1,01% | 13,7900 | 15,6100 | 13,6300 | 66.370 | ,00 |
| 04/10/1999 | 14,8200 | 1,44% | 14,6100 | 15,2600 | 13,4700 | 40.810 | ,00 |
| 01/10/1999 | 14,6100 | 4,51% | 15,0900 | 15,0900 | 14,0300 | 78.540 | ,00 |
| 30/9/1999 | 13,9800 | 8,04% | 13,8400 | 13,9800 | 13,2100 | 31.180 | ,00 |
| 29/9/1999 | 12,9400 | 7,92% | 11,1500 | 12,9400 | 11,1500 | 83.370 | ,00 |
| 28/9/1999 | 11,9900 | -7,98% | 11,9900 | 11,9900 | 11,9900 | 20.610 | ,00 |
| 27/9/1999 | 13,0300 | -7,98% | 13,0300 | 13,0300 | 13,0300 | 970 | ,00 |
| 24/9/1999 | 14,1600 | -7,99% | 14,1600 | 14,1600 | 14,1600 | 34.330 | ,00 |
| 23/9/1999 | 15,3900 | -8,01% | 15,4100 | 16,1400 | 15,3900 | 48.880 | ,00 |
| 22/9/1999 | 16,7300 | -3,52% | 15,9600 | 17,9000 | 15,9600 | 95.690 | ,00 |
| 21/9/1999 | 17,3400 | -8,01% | 17,3600 | 17,3600 | 17,3400 | 26.050 | ,00 |
| 20/9/1999 | 18,8500 | -7,96% | 19,9700 | 20,4800 | 18,8500 | 52.980 | ,00 |
| 17/9/1999 | 20,4800 | 1,44% | 21,3900 | 21,5100 | 18,7800 | 130.550 | ,00 |
| 16/9/1999 | 20,1900 | 7,97% | 20,1900 | 20,1900 | 19,6300 | 104.720 | ,00 |
| 15/9/1999 | 18,7000 | 8,03% | 18,7000 | 18,7000 | 18,7000 | 104.400 | ,00 |
| 14/9/1999 | 17,3100 | 6,65% | 16,7300 | 17,5300 | 16,7100 | 136.760 | ,00 |
| 13/9/1999 | 16,2300 | 2,79% | 16,1400 | 17,0200 | 15,7000 | 212.820 | ,00 |
| 10/9/1999 | 15,7900 | -3,07% | 15,4100 | 16,1400 | 14,9800 | 73.190 | ,00 |
| 07/9/1999 | 16,2900 | 1,18% | 16,7300 | 17,0200 | 15,4100 | 92.490 | ,00 |
| 06/9/1999 | 16,1000 | 7,98% | 16,0700 | 16,1000 | 15,2600 | 155.700 | ,00 |
| 03/9/1999 | 14,9100 | -3,93% | 15,4100 | 15,5200 | 14,7600 | 86.370 | ,00 |
| 02/9/1999 | 15,5200 | -0,58% | 15,0600 | 15,9900 | 14,7500 | 122.860 | ,00 |
| 01/9/1999 | 15,6100 | -2,62% | 16,0100 | 16,0100 | 15,1100 | 147.190 | ,00 |
| 31/8/1999 | 16,0300 | 7,95% | 15,9800 | 16,0300 | 15,1100 | 152.200 | ,00 |
| 30/8/1999 | 14,8500 | 8,00% | 14,3800 | 14,8500 | 13,9400 | 206.960 | ,00 |
| 27/8/1999 | 13,7500 | 5,44% | 13,9400 | 13,9400 | 13,1500 | 263.070 | ,00 |
| 26/8/1999 | 13,0400 | -0,38% | 13,1300 | 13,1900 | 12,2400 | 154.290 | ,00 |
| 25/8/1999 | 13,0900 | -0,91% | 14,0600 | 14,2000 | 12,3600 | 137.050 | ,00 |
| 24/8/1999 | 13,2100 | -5,30% | 15,0600 | 15,0600 | 12,8300 | 108.350 | ,00 |
| 23/8/1999 | 13,9500 | 8,06% | 13,9300 | 13,9500 | 13,5000 | 284.680 | ,00 |
| 20/8/1999 | 12,9100 | 2,30% | 12,3300 | 13,5000 | 12,0900 | 144.190 | ,00 |
| 19/8/1999 | 12,6200 | -3,88% | 13,5300 | 13,7900 | 12,3300 | 91.640 | ,00 |
| 18/8/1999 | 13,1300 | 7,98% | 12,3300 | 13,1300 | 12,2100 | 154.610 | ,00 |
| 17/8/1999 | 12,1600 | 7,99% | 11,9900 | 12,1600 | 11,4500 | 197.420 | ,00 |
| 16/8/1999 | 11,2600 | 7,96% | 11,2600 | 11,2600 | 10,2900 | 242.720 | ,00 |
| 13/8/1999 | 10,4300 | 7,97% | 9,8000 | 10,4300 | 9,4200 | 122.680 | ,00 |
| 12/8/1999 | 9,6600 | -0,82% | 9,6800 | 9,9300 | 9,5400 | 70.990 | ,00 |
| 11/8/1999 | 9,7400 | 0,00% | 9,9200 | 10,0400 | 9,6000 | 53.370 | ,00 |
| 10/8/1999 | 9,7400 | 2,10% | 9,6800 | 9,9000 | 9,4800 | 96.470 | ,00 |
| 09/8/1999 | 9,5400 | -0,93% | 9,4400 | 9,6800 | 9,1300 | 55.970 | ,00 |
| 06/8/1999 | 9,6300 | -0,31% | 9,8300 | 9,8300 | 9,3000 | 67.690 | ,00 |
| 05/8/1999 | 9,6600 | -0,21% | 9,9800 | 9,9800 | 9,1300 | 83.590 | ,00 |
| 04/8/1999 | 9,6800 | -1,43% | 10,5400 | 10,5400 | 9,4500 | 101.000 | ,00 |
| 03/8/1999 | 9,8200 | 8,03% | 9,6800 | 9,8200 | 9,3900 | 121.270 | ,00 |
| 02/8/1999 | 9,0900 | 7,96% | 9,0800 | 9,0900 | 8,8000 | 72.750 | ,00 |
| 30/7/1999 | 8,4200 | 0,00% | 8,3600 | 8,6700 | 8,1000 | 62.290 | ,00 |
| 29/7/1999 | 8,4200 | -0,36% | 8,6900 | 8,7500 | 8,2500 | 75.730 | ,00 |
| 28/7/1999 | 8,4500 | -2,54% | 8,7700 | 8,8300 | 8,1000 | 75.340 | ,00 |
| 27/7/1999 | 8,6700 | -3,13% | 9,1000 | 9,3900 | 8,5400 | 98.400 | ,00 |
| 26/7/1999 | 8,9500 | 7,70% | 8,5100 | 8,9700 | 8,5100 | 96.550 | ,00 |
| 23/7/1999 | 8,3100 | 3,10% | 8,0700 | 8,4200 | 8,0700 | 118.360 | ,00 |
| 22/7/1999 | 8,0600 | 6,47% | 7,8100 | 8,1800 | 7,7200 | 144.310 | ,00 |
| 21/7/1999 | 7,5700 | 2,02% | 7,4200 | 7,6300 | 7,4200 | 59.610 | ,00 |
| 20/7/1999 | 7,4200 | 2,06% | 7,7200 | 7,7200 | 7,1900 | 100.450 | ,00 |
| 19/7/1999 | 7,2700 | 7,86% | 6,9000 | 7,2700 | 6,7500 | 77.750 | ,00 |
| 16/7/1999 | 6,7400 | -0,74% | 6,7800 | 7,0100 | 6,6500 | 28.500 | ,00 |
| 15/7/1999 | 6,7900 | 2,11% | 6,8700 | 6,8700 | 6,6300 | 33.380 | ,00 |
| 14/7/1999 | 6,6500 | 0,76% | 6,8400 | 6,8400 | 6,6200 | 19.640 | ,00 |
| 13/7/1999 | 6,6000 | -5,85% | 6,7900 | 6,9600 | 6,5700 | 48.610 | ,00 |
| 12/7/1999 | 7,0100 | -0,28% | 7,1600 | 7,2200 | 6,6800 | 35.360 | ,00 |
| 09/7/1999 | 7,0300 | 0,00% | 7,1900 | 7,2800 | 6,7800 | 65.010 | ,00 |
| 08/7/1999 | 7,0300 | 3,23% | 6,9800 | 7,1000 | 6,7800 | 68.910 | ,00 |
| 07/7/1999 | 6,8100 | 7,92% | 6,3700 | 6,8100 | 6,3700 | 46.160 | ,00 |
| 06/7/1999 | 6,3100 | -3,52% | 6,6300 | 6,6300 | 6,3100 | 38.010 | ,00 |
| 05/7/1999 | 6,5400 | -2,24% | 6,6900 | 6,6900 | 6,4900 | 35.670 | ,00 |
| 02/7/1999 | 6,6900 | -3,46% | 6,7100 | 7,0100 | 6,5300 | 28.830 | ,00 |
| 01/7/1999 | 6,9300 | -1,14% | 7,0400 | 7,0400 | 6,6600 | 19.880 | ,00 |
| 30/6/1999 | 7,0100 | 0,57% | 6,6300 | 7,0300 | 6,4600 | 37.960 | ,00 |
| 29/6/1999 | 6,9700 | 1,46% | 7,1600 | 7,2800 | 6,9700 | 34.060 | ,00 |
| 28/6/1999 | 6,8700 | 5,37% | 6,5200 | 6,8800 | 6,3400 | 54.510 | ,00 |
| 25/6/1999 | 6,5200 | -0,76% | 6,7200 | 6,7200 | 6,3500 | 28.170 | ,00 |
| 24/6/1999 | 6,5700 | -0,45% | 6,6000 | 6,7900 | 6,5700 | 27.540 | ,00 |
| 23/6/1999 | 6,6000 | -0,75% | 6,4000 | 6,6600 | 6,4000 | 23.430 | ,00 |
| 22/6/1999 | 6,6500 | -2,35% | 6,9000 | 6,9300 | 6,6500 | 34.515 | ,00 |
| 21/6/1999 | 6,8100 | 3,18% | 6,9000 | 6,9000 | 6,2800 | 26.700 | ,00 |
| 18/6/1999 | 6,6000 | -2,37% | 6,7200 | 6,8800 | 6,4600 | 39.960 | ,00 |
| 17/6/1999 | 6,7600 | -7,90% | 7,4500 | 7,5700 | 6,7600 | 33.160 | ,00 |
| 16/6/1999 | 7,3400 | 1,52% | 7,6200 | 7,6900 | 7,2800 | 106.930 | ,00 |
| 15/6/1999 | 7,2300 | 6,64% | 7,1500 | 7,2300 | 7,0100 | 86.320 | ,00 |
| 14/6/1999 | 6,7800 | 4,95% | 5,9900 | 6,9600 | 5,9900 | 26.070 | ,00 |
| 11/6/1999 | 6,4600 | 3,03% | 6,4600 | 6,5200 | 5,9900 | 26.580 | ,00 |
| 10/6/1999 | 6,2700 | -2,94% | 6,7200 | 6,7200 | 6,0700 | 17.870 | ,00 |
| 09/6/1999 | 6,4600 | -6,51% | 7,1900 | 7,1900 | 6,4600 | 32.340 | ,00 |
| 08/6/1999 | 6,9100 | -0,43% | 7,1900 | 7,3400 | 6,9000 | 88.850 | ,00 |
| 07/6/1999 | 6,9400 | 7,93% | 6,5400 | 6,9400 | 6,4000 | 55.220 | ,00 |
| 04/6/1999 | 6,4300 | -5,16% | 6,9600 | 7,0400 | 6,3100 | 30.950 | ,00 |
| 03/6/1999 | 6,7800 | -1,31% | 6,9400 | 6,9600 | 6,6900 | 65.160 | ,00 |
| 02/6/1999 | 6,8700 | 1,33% | 6,9300 | 7,0300 | 6,6000 | 45.860 | ,00 |
| 01/6/1999 | 6,7800 | 7,96% | 6,4600 | 6,7800 | 6,3400 | 73.820 | ,00 |
| 28/5/1999 | 6,2800 | -4,27% | 6,4600 | 6,4900 | 6,1600 | 29.430 | ,00 |
| 27/5/1999 | 6,5600 | 3,31% | 6,6300 | 6,6900 | 6,3400 | 44.920 | ,00 |
| 26/5/1999 | 6,3500 | -5,08% | 6,4600 | 6,6900 | 6,2500 | 47.206 | ,00 |
| 25/5/1999 | 6,6900 | -6,43% | 6,5800 | 7,0700 | 6,5800 | 153.020 | ,00 |
| 24/5/1999 | 7,1500 | -8,10% | 7,1900 | 7,1900 | 7,1500 | 34.580 | ,00 |
| 21/5/1999 | 7,7800 | -7,93% | 8,7600 | 8,7900 | 7,7800 | 112.010 | ,00 |
| 20/5/1999 | 8,4500 | 7,92% | 8,4500 | 8,4500 | 7,9500 | 177.990 | ,00 |
| 19/5/1999 | 7,8300 | 8,00% | 7,6200 | 7,8300 | 7,4800 | 157.770 | ,00 |
| 18/5/1999 | 7,2500 | 5,07% | 6,7600 | 7,2500 | 6,7600 | 155.980 | ,00 |
| 17/5/1999 | 6,9000 | -3,23% | 7,5700 | 7,6300 | 6,5700 | 150.030 | ,00 |
| 14/5/1999 | 7,1300 | 6,10% | 7,2500 | 7,2500 | 6,6600 | 114.670 | ,00 |
| 13/5/1999 | 6,7200 | 6,16% | 6,8100 | 6,8300 | 6,3300 | 158.550 | ,00 |
| 12/5/1999 | 6,3300 | 8,02% | 6,3300 | 6,3300 | 6,3300 | 63.530 | ,00 |
| 11/5/1999 | 5,8600 | 7,92% | 5,8500 | 5,8600 | 5,8500 | 45.890 | ,00 |
| 10/5/1999 | 5,4300 | 4,62% | 5,2800 | 5,4300 | 5,1400 | 70.230 | ,00 |
| 07/5/1999 | 5,1900 | -1,70% | 5,5600 | 5,5600 | 5,1700 | 88.120 | ,00 |
| 06/5/1999 | 5,2800 | 0,00% | 4,9200 | 5,2800 | 4,9200 | 107.860 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|