| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
ΕΛ. Δ. ΜΟΥΖΑΚΗΣ Α.Ε.Β.Ε.Μ. & Ε. (ΜΟΥΖΚ)
0,6000 €
0,0100 (1,69%)
- Άνοιγμα 0,6000
- Υψηλό 0,6000
- Χαμηλό 0,6000
- Όγκος 3.000
- Τζίρος 1.800 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/6/2000 | 6,5200 | 0,31% | 6,4300 | 6,7200 | 6,4300 | 15.540 | ,00 |
| 22/6/2000 | 6,5000 | -2,69% | 6,7600 | 6,8400 | 6,4300 | 11.490 | ,00 |
| 21/6/2000 | 6,6800 | -1,04% | 6,9000 | 6,9000 | 6,4000 | 18.990 | ,00 |
| 20/6/2000 | 6,7500 | -2,17% | 6,9300 | 6,9300 | 6,2200 | 14.280 | ,00 |
| 16/6/2000 | 6,9000 | -1,99% | 7,0400 | 7,1600 | 6,9000 | 16.850 | ,00 |
| 15/6/2000 | 7,0400 | -1,68% | 7,1600 | 7,3400 | 7,0400 | 19.660 | ,00 |
| 14/6/2000 | 7,1600 | 2,14% | 6,9300 | 7,2500 | 6,6500 | 19.450 | ,00 |
| 13/6/2000 | 7,0100 | -5,27% | 7,1000 | 7,4500 | 6,7800 | 30.820 | ,00 |
| 12/6/2000 | 7,4000 | -0,94% | 7,6300 | 7,8700 | 7,3700 | 68.220 | ,00 |
| 09/6/2000 | 7,4700 | 10,01% | 7,2300 | 7,4700 | 6,9100 | 117.580 | ,00 |
| 08/6/2000 | 6,7900 | 7,10% | 6,3100 | 6,9700 | 6,3100 | 56.540 | ,00 |
| 07/6/2000 | 6,3400 | -1,86% | 6,2400 | 6,4300 | 5,9300 | 26.780 | ,00 |
| 06/6/2000 | 6,4600 | -2,12% | 6,6300 | 6,6300 | 6,3400 | 15.100 | ,00 |
| 05/6/2000 | 6,6000 | -1,79% | 6,5000 | 7,2800 | 6,5000 | 9.380 | ,00 |
| 02/6/2000 | 6,7200 | -2,75% | 6,9100 | 6,9700 | 6,6300 | 8.360 | ,00 |
| 01/6/2000 | 6,9100 | -1,29% | 6,7900 | 7,0000 | 6,6300 | 18.150 | ,00 |
| 31/5/2000 | 7,0000 | 3,86% | 6,7500 | 7,1300 | 6,7400 | 32.750 | ,00 |
| 30/5/2000 | 6,7400 | 2,12% | 6,3100 | 6,7900 | 6,3100 | 24.570 | ,00 |
| 29/5/2000 | 6,6000 | -3,23% | 6,2500 | 7,1000 | 6,2500 | 12.800 | ,00 |
| 26/5/2000 | 6,8200 | -1,59% | 6,9300 | 7,0100 | 6,4600 | 23.370 | ,00 |
| 25/5/2000 | 6,9300 | 5,00% | 6,4700 | 7,0100 | 6,4700 | 35.840 | ,00 |
| 24/5/2000 | 6,6000 | -8,08% | 6,6600 | 7,0400 | 6,5400 | 26.780 | ,00 |
| 23/5/2000 | 7,1800 | -5,40% | 6,9600 | 7,4000 | 6,8700 | 42.040 | ,00 |
| 22/5/2000 | 7,5900 | -6,64% | 8,0700 | 8,1100 | 7,5100 | 49.930 | ,00 |
| 19/5/2000 | 8,1300 | 8,26% | 7,6900 | 8,2600 | 7,6900 | 67.080 | ,00 |
| 18/5/2000 | 7,5100 | 6,37% | 7,0400 | 7,6300 | 7,0300 | 32.050 | ,00 |
| 17/5/2000 | 7,0600 | 4,75% | 6,6900 | 7,1000 | 6,4900 | 37.460 | ,00 |
| 16/5/2000 | 6,7400 | -0,30% | 6,8500 | 6,9000 | 6,5700 | 19.380 | ,00 |
| 15/5/2000 | 6,7600 | 0,30% | 6,7400 | 7,0100 | 6,4900 | 39.320 | ,00 |
| 12/5/2000 | 6,7400 | 4,66% | 6,5700 | 6,9000 | 6,4900 | 21.030 | ,00 |
| 11/5/2000 | 6,4400 | 2,55% | 6,3100 | 6,5400 | 5,9100 | 35.890 | ,00 |
| 10/5/2000 | 6,2800 | 2,45% | 6,1300 | 6,4300 | 6,0200 | 19.080 | ,00 |
| 09/5/2000 | 6,1300 | 1,16% | 6,1300 | 6,4000 | 5,5300 | 33.120 | ,00 |
| 08/5/2000 | 6,0600 | 9,78% | 5,8500 | 6,0600 | 5,8400 | 29.940 | ,00 |
| 05/5/2000 | 5,5200 | 9,96% | 5,1100 | 5,5200 | 5,1100 | 22.240 | ,00 |
| 04/5/2000 | 5,0200 | -2,33% | 4,9900 | 5,1400 | 4,9400 | 11.530 | ,00 |
| 03/5/2000 | 5,1400 | 2,39% | 5,0200 | 5,2500 | 4,7800 | 22.920 | ,00 |
| 02/5/2000 | 5,0200 | 9,37% | 4,5900 | 5,0500 | 4,5900 | 36.870 | ,00 |
| 27/4/2000 | 4,5900 | 3,15% | 4,5900 | 4,7000 | 4,4000 | 9.230 | ,00 |
| 26/4/2000 | 4,4500 | -4,91% | 5,0900 | 5,0900 | 4,2300 | 15.930 | ,00 |
| 25/4/2000 | 4,6800 | -9,65% | 5,0000 | 5,0000 | 4,6700 | 13.780 | ,00 |
| 24/4/2000 | 5,1800 | -4,25% | 5,6900 | 5,6900 | 5,1500 | 8.990 | ,00 |
| 21/4/2000 | 5,4100 | 1,50% | 5,5500 | 5,5500 | 5,3300 | 14.460 | ,00 |
| 20/4/2000 | 5,3300 | 0,95% | 5,2800 | 5,5500 | 5,2800 | 17.940 | ,00 |
| 19/4/2000 | 5,2800 | 5,18% | 5,0200 | 5,4300 | 4,7200 | 20.260 | ,00 |
| 18/4/2000 | 5,0200 | -0,20% | 5,4700 | 5,5300 | 4,9300 | 32.170 | ,00 |
| 17/4/2000 | 5,0300 | -10,02% | 5,0300 | 5,3900 | 5,0300 | 22.480 | ,00 |
| 14/4/2000 | 5,5900 | -9,55% | 6,1800 | 6,1800 | 5,5600 | 22.430 | ,00 |
| 13/4/2000 | 6,1800 | -5,21% | 6,1600 | 6,5200 | 6,0500 | 17.490 | ,00 |
| 12/4/2000 | 6,5200 | 1,72% | 6,4900 | 6,6300 | 6,2200 | 31.260 | ,00 |
| 11/4/2000 | 6,4100 | -1,84% | 6,3400 | 6,5200 | 6,3400 | 6.670 | ,00 |
| 10/4/2000 | 6,5300 | -2,68% | 6,9000 | 6,9000 | 6,1900 | 17.980 | ,00 |
| 07/4/2000 | 6,7100 | 7,88% | 6,2200 | 6,7200 | 6,1600 | 27.540 | ,00 |
| 06/4/2000 | 6,2200 | -2,35% | 6,1600 | 6,2900 | 5,9900 | 44.070 | ,00 |
| 05/4/2000 | 6,3700 | -2,00% | 6,7200 | 6,7200 | 6,2400 | 13.690 | ,00 |
| 04/4/2000 | 6,5000 | -4,69% | 7,0400 | 7,0400 | 6,3400 | 9.300 | ,00 |
| 03/4/2000 | 6,8200 | 0,15% | 6,4900 | 7,1000 | 6,4900 | 3.650 | ,00 |
| 31/3/2000 | 6,8100 | -0,15% | 7,2800 | 7,2800 | 6,4900 | 3.730 | ,00 |
| 30/3/2000 | 6,8200 | -0,29% | 7,5100 | 7,5100 | 6,7500 | 17.340 | ,00 |
| 29/3/2000 | 6,8400 | 9,97% | 6,0600 | 6,8400 | 6,0600 | 13.700 | ,00 |
| 28/3/2000 | 6,2200 | -7,85% | 6,2500 | 6,2700 | 6,1600 | 8.820 | ,00 |
| 27/3/2000 | 6,7500 | -4,53% | 6,4900 | 7,0700 | 6,4900 | 4.650 | ,00 |
| 24/3/2000 | 7,0700 | -0,84% | 6,7900 | 7,3400 | 6,7800 | 7.650 | ,00 |
| 23/3/2000 | 7,1300 | -8,35% | 7,0300 | 7,5900 | 7,0300 | 16.112 | ,00 |
| 22/3/2000 | 7,7800 | -2,75% | 8,0000 | 8,0000 | 7,2000 | 17.090 | ,00 |
| 21/3/2000 | 8,0000 | 2,04% | 8,5700 | 8,5700 | 7,8900 | 25.400 | ,00 |
| 20/3/2000 | 7,8400 | 9,96% | 7,8400 | 7,8400 | 7,8400 | 13.600 | ,00 |
| 17/3/2000 | 7,1300 | 9,86% | 7,1200 | 7,1300 | 6,9600 | 8.360 | ,00 |
| 16/3/2000 | 6,4900 | 10,00% | 6,4300 | 6,4900 | 5,9100 | 14.030 | ,00 |
| 15/3/2000 | 5,9000 | -8,81% | 6,8500 | 6,8500 | 5,8300 | 36.810 | ,00 |
| 14/3/2000 | 6,4700 | -3,29% | 6,4000 | 6,9800 | 6,0300 | 21.118 | ,00 |
| 10/3/2000 | 6,6900 | -4,02% | 6,9400 | 7,1900 | 6,4600 | 26.700 | ,00 |
| 09/3/2000 | 6,9700 | -3,99% | 7,9200 | 7,9200 | 6,5400 | 25.180 | ,00 |
| 08/3/2000 | 7,2600 | -9,93% | 7,4000 | 7,9200 | 7,2600 | 30.770 | ,00 |
| 07/3/2000 | 8,0600 | -9,84% | 8,9400 | 9,0500 | 8,0600 | 20.150 | ,00 |
| 06/3/2000 | 8,9400 | -0,45% | 8,9800 | 9,2300 | 8,8200 | 14.000 | ,00 |
| 03/3/2000 | 8,9800 | -2,50% | 9,3300 | 9,6300 | 8,3800 | 19.910 | ,00 |
| 02/3/2000 | 9,2100 | 7,97% | 8,7700 | 9,3800 | 8,2200 | 30.380 | ,00 |
| 01/3/2000 | 8,5300 | 0,59% | 8,4800 | 8,7500 | 8,1000 | 19.120 | ,00 |
| 29/2/2000 | 8,4800 | -1,40% | 8,8000 | 8,8000 | 8,1000 | 23.000 | ,00 |
| 28/2/2000 | 8,6000 | -8,70% | 9,1000 | 9,3900 | 8,5100 | 19.210 | ,00 |
| 25/2/2000 | 9,4200 | -1,05% | 10,2700 | 10,2700 | 9,2900 | 14.590 | ,00 |
| 24/2/2000 | 9,5200 | 1,38% | 9,3900 | 9,6800 | 9,3900 | 13.180 | ,00 |
| 23/2/2000 | 9,3900 | -0,32% | 10,3400 | 10,3400 | 9,3900 | 12.860 | ,00 |
| 22/2/2000 | 9,4200 | -6,27% | 10,0500 | 10,0700 | 9,2700 | 13.040 | ,00 |
| 21/2/2000 | 10,0500 | -3,37% | 9,5400 | 10,5600 | 9,5400 | 18.100 | ,00 |
| 18/2/2000 | 10,4000 | 2,26% | 10,1700 | 10,5400 | 10,1700 | 17.530 | ,00 |
| 17/2/2000 | 10,1700 | -1,93% | 10,2700 | 10,4200 | 10,0800 | 19.020 | ,00 |
| 16/2/2000 | 10,3700 | -5,12% | 10,9300 | 10,9300 | 10,2700 | 19.190 | ,00 |
| 15/2/2000 | 10,9300 | -2,50% | 11,1500 | 11,5900 | 10,7700 | 10.930 | ,00 |
| 14/2/2000 | 11,2100 | -4,60% | 11,0600 | 11,8700 | 11,0600 | 19.720 | ,00 |
| 11/2/2000 | 11,7500 | 1,21% | 11,4600 | 12,1800 | 11,4600 | 36.120 | ,00 |
| 10/2/2000 | 11,6100 | -3,01% | 11,2100 | 11,7400 | 11,2100 | 17.130 | ,00 |
| 09/2/2000 | 11,9700 | -6,63% | 12,0500 | 12,4700 | 11,8000 | 32.210 | ,00 |
| 08/2/2000 | 12,8200 | -2,51% | 12,9700 | 13,0600 | 11,9100 | 32.970 | ,00 |
| 07/2/2000 | 13,1500 | -2,59% | 13,7800 | 13,7800 | 12,5000 | 28.980 | ,00 |
| 04/2/2000 | 13,5000 | 5,06% | 13,6500 | 13,7600 | 12,2100 | 44.790 | ,00 |
| 03/2/2000 | 12,8500 | 7,35% | 12,6500 | 12,9300 | 12,1800 | 66.085 | ,00 |
| 02/2/2000 | 11,9700 | 7,94% | 11,8900 | 11,9700 | 11,4500 | 31.090 | ,00 |
| 01/2/2000 | 11,0900 | 6,02% | 10,4600 | 11,3000 | 10,4600 | 15.560 | ,00 |
| 31/1/2000 | 10,4600 | -4,30% | 10,9300 | 11,0100 | 10,2100 | 8.510 | ,00 |
| 28/1/2000 | 10,9300 | 3,90% | 11,0600 | 11,0600 | 10,5600 | 9.060 | ,00 |
| 27/1/2000 | 10,5200 | -0,57% | 11,0100 | 11,0100 | 10,1200 | 7.030 | ,00 |
| 26/1/2000 | 10,5800 | -3,11% | 10,5600 | 11,1500 | 10,4000 | 8.850 | ,00 |
| 25/1/2000 | 10,9200 | -4,13% | 11,5600 | 11,5600 | 10,5900 | 6.330 | ,00 |
| 24/1/2000 | 11,3900 | -0,96% | 11,7400 | 11,7400 | 10,7400 | 13.380 | ,00 |
| 21/1/2000 | 11,5000 | 0,35% | 11,7200 | 11,7200 | 10,7100 | 10.870 | ,00 |
| 20/1/2000 | 11,4600 | 3,43% | 11,0800 | 11,8000 | 11,0800 | 17.800 | ,00 |
| 19/1/2000 | 11,0800 | -4,97% | 11,2300 | 11,7300 | 10,9400 | 20.506 | ,00 |
| 18/1/2000 | 11,6600 | -2,10% | 11,0800 | 11,8800 | 11,0800 | 10.213 | ,00 |
| 17/1/2000 | 11,9100 | 1,62% | 12,4600 | 12,4800 | 11,8200 | 18.607 | ,00 |
| 14/1/2000 | 11,7200 | 0,60% | 11,7100 | 11,7400 | 11,5000 | 17.628 | ,00 |
| 13/1/2000 | 11,6500 | 0,52% | 11,3100 | 11,8800 | 11,3100 | 10.293 | ,00 |
| 12/1/2000 | 11,5900 | 1,05% | 11,1700 | 12,0400 | 11,0800 | 20.546 | ,00 |
| 11/1/2000 | 11,4700 | -5,36% | 11,4200 | 11,6700 | 11,4200 | 15.929 | ,00 |
| 10/1/2000 | 12,1200 | -3,19% | 13,0500 | 13,0500 | 11,6000 | 17.968 | ,00 |
| 07/1/2000 | 12,5200 | 1,13% | 13,0500 | 13,0500 | 12,4000 | 17.948 | ,00 |
| 05/1/2000 | 12,3800 | -7,61% | 12,3300 | 12,9900 | 12,3300 | 26.442 | ,00 |
| 04/1/2000 | 13,4000 | 0,07% | 13,5100 | 13,5100 | 12,3300 | 115.623 | ,00 |
| 03/1/2000 | 13,3900 | 7,21% | 13,1800 | 13,4800 | 13,0700 | 91.389 | ,00 |
| 30/12/1999 | 12,4900 | 1,54% | 12,3000 | 12,7700 | 12,3000 | 72.921 | ,00 |
| 29/12/1999 | 12,3000 | 4,86% | 11,1600 | 12,4800 | 11,1600 | 43.671 | ,00 |
| 28/12/1999 | 11,7300 | 8,01% | 11,4200 | 11,7300 | 11,0100 | 80.120 | ,00 |
| 27/12/1999 | 10,8600 | 7,85% | 10,2800 | 10,8700 | 10,2800 | 28.960 | ,00 |
| 24/12/1999 | 10,0700 | -5,53% | 9,8100 | 10,7200 | 9,8100 | 69.174 | ,00 |
| 23/12/1999 | 10,6600 | -7,79% | 11,5400 | 11,5400 | 10,6400 | 23.484 | ,00 |
| 22/12/1999 | 11,5600 | 0,00% | 11,7300 | 12,1700 | 11,5200 | 18.627 | ,00 |
| 21/12/1999 | 11,5600 | -3,26% | 11,9500 | 11,9500 | 11,0000 | 74.210 | ,00 |
| 20/12/1999 | 11,9500 | -2,92% | 12,3100 | 12,6300 | 11,8900 | 40.992 | ,00 |
| 17/12/1999 | 12,3100 | 1,74% | 12,1000 | 12,7000 | 11,9600 | 70.533 | ,00 |
| 16/12/1999 | 12,1000 | -7,42% | 13,0700 | 13,0700 | 12,0300 | 39.933 | ,00 |
| 15/12/1999 | 13,0700 | -5,97% | 13,9500 | 13,9500 | 12,7900 | 70.853 | ,00 |
| 14/12/1999 | 13,9000 | -1,35% | 14,6600 | 14,8100 | 13,5900 | 75.350 | ,00 |
| 13/12/1999 | 14,0900 | 8,05% | 14,0900 | 14,0900 | 14,0900 | 46.419 | ,00 |
| 10/12/1999 | 13,0400 | 7,95% | 12,4400 | 13,0400 | 12,1800 | 50.466 | ,00 |
| 09/12/1999 | 12,0800 | 1,85% | 12,6300 | 12,6300 | 11,7400 | 60.020 | ,00 |
| 08/12/1999 | 11,8600 | -1,00% | 12,7400 | 12,7400 | 11,4500 | 53.044 | ,00 |
| 07/12/1999 | 11,9800 | -5,00% | 11,9200 | 12,9200 | 11,6100 | 44.850 | ,00 |
| 06/12/1999 | 12,6100 | -1,25% | 12,9200 | 13,1800 | 12,2100 | 48.647 | ,00 |
| 03/12/1999 | 12,7700 | -4,13% | 13,3500 | 13,5700 | 12,7700 | 43.850 | ,00 |
| 02/12/1999 | 13,3200 | 0,45% | 12,6300 | 13,3500 | 12,6300 | 51.166 | ,00 |
| 01/12/1999 | 13,2600 | -0,23% | 13,3600 | 13,3600 | 12,8900 | 49.147 | ,00 |
| 30/11/1999 | 13,2900 | 3,67% | 12,7700 | 13,3600 | 12,7700 | 57.601 | ,00 |
| 29/11/1999 | 12,8200 | 2,72% | 13,3500 | 13,3500 | 12,6300 | 45.969 | ,00 |
| 26/11/1999 | 12,4800 | 1,30% | 11,7400 | 12,9000 | 11,7400 | 34.617 | ,00 |
| 25/11/1999 | 12,3200 | -2,45% | 12,6300 | 13,0400 | 11,9600 | 52.065 | ,00 |
| 24/11/1999 | 12,6300 | -3,07% | 13,0300 | 13,2100 | 11,9900 | 62.278 | ,00 |
| 23/11/1999 | 13,0300 | -5,58% | 13,8800 | 14,0200 | 12,9500 | 64.857 | ,00 |
| 22/11/1999 | 13,8000 | 1,25% | 13,9500 | 14,2300 | 13,6800 | 68.374 | ,00 |
| 19/11/1999 | 13,6300 | 1,11% | 13,6700 | 14,1000 | 13,3600 | 76.149 | ,00 |
| 18/11/1999 | 13,4800 | -5,87% | 13,8000 | 14,3000 | 13,2100 | 54.823 | ,00 |
| 17/11/1999 | 14,3200 | -2,45% | 15,1200 | 15,1200 | 14,1300 | 53.384 | ,00 |
| 16/11/1999 | 14,6800 | 0,41% | 15,2700 | 15,2700 | 14,1100 | 66.695 | ,00 |
| 15/11/1999 | 14,6200 | 2,09% | 15,2400 | 15,3400 | 14,3900 | 133.631 | ,00 |
| 12/11/1999 | 14,3200 | 2,14% | 14,3600 | 14,5100 | 14,1700 | 156.116 | ,00 |
| 11/11/1999 | 14,0200 | 6,13% | 13,5100 | 14,2400 | 13,4400 | 239.501 | ,00 |
| 10/11/1999 | 13,2100 | -1,71% | 13,4400 | 13,8000 | 12,7000 | 108.608 | ,00 |
| 09/11/1999 | 13,4400 | -3,93% | 14,3400 | 14,3400 | 12,9100 | 96.795 | ,00 |
| 08/11/1999 | 13,9900 | 2,19% | 14,1000 | 14,3900 | 13,7400 | 149.161 | ,00 |
| 05/11/1999 | 13,6900 | 1,41% | 13,9500 | 14,0700 | 13,3900 | 127.735 | ,00 |
| 04/11/1999 | 13,5000 | -2,60% | 13,8200 | 14,0200 | 13,2100 | 70.873 | ,00 |
| 03/11/1999 | 13,8600 | 4,92% | 13,2100 | 13,9500 | 12,4300 | 121.659 | ,00 |
| 02/11/1999 | 13,2100 | -6,31% | 14,3900 | 14,3900 | 12,9900 | 82.605 | ,00 |
| 01/11/1999 | 14,1000 | 5,78% | 14,1000 | 14,1000 | 13,7900 | 153.358 | ,00 |
| 29/10/1999 | 13,3300 | -5,59% | 14,5400 | 14,6800 | 12,9900 | 208.781 | ,00 |
| 27/10/1999 | 14,1200 | -8,01% | 16,5800 | 16,5800 | 14,1200 | 466.850 | ,00 |
| 26/10/1999 | 15,3500 | 8,02% | 15,3500 | 15,3500 | 15,3500 | 96.655 | ,00 |
| 25/10/1999 | 14,2100 | 7,98% | 14,2100 | 14,2100 | 14,2100 | 80.326 | ,00 |
| 22/10/1999 | 13,1600 | 8,05% | 12,9000 | 13,1600 | 12,4800 | 253.991 | ,00 |
| 21/10/1999 | 12,1800 | 5,36% | 12,4800 | 12,4800 | 12,0400 | 158.874 | ,00 |
| 20/10/1999 | 11,5600 | 8,04% | 11,5600 | 11,5600 | 11,5500 | 101.632 | ,00 |
| 19/10/1999 | 10,7000 | -1,02% | 11,4200 | 11,4200 | 10,2800 | 124.277 | ,00 |
| 18/10/1999 | 10,8100 | -7,92% | 10,8200 | 11,4500 | 10,8100 | 155.397 | ,00 |
| 15/10/1999 | 11,7400 | 4,73% | 12,1000 | 12,1000 | 11,0300 | 240.980 | ,00 |
| 14/10/1999 | 11,2100 | -7,96% | 12,4600 | 12,4600 | 11,2100 | 207.462 | ,00 |
| 13/10/1999 | 12,1800 | 0,91% | 13,0400 | 13,0400 | 11,3200 | 227.329 | ,00 |
| 12/10/1999 | 12,0700 | 7,96% | 12,0700 | 12,0700 | 12,0700 | 64.517 | ,00 |
| 11/10/1999 | 11,1800 | 8,02% | 10,7800 | 11,1800 | 10,5000 | 72.072 | ,00 |
| 08/10/1999 | 10,3500 | 2,88% | 10,2000 | 10,3800 | 10,0600 | 138.448 | ,00 |
| 07/10/1999 | 10,0600 | 4,25% | 10,2000 | 10,2000 | 9,4000 | 127.155 | ,00 |
| 06/10/1999 | 9,6500 | 2,44% | 10,1000 | 10,1200 | 9,4000 | 77.068 | ,00 |
| 05/10/1999 | 9,4200 | 8,03% | 8,5200 | 9,4200 | 8,5200 | 101.472 | ,00 |
| 04/10/1999 | 8,7200 | -1,02% | 8,2800 | 8,8100 | 8,2800 | 48.128 | ,00 |
| 01/10/1999 | 8,8100 | 2,92% | 9,2500 | 9,2500 | 8,3800 | 132.532 | ,00 |
| 30/9/1999 | 8,5600 | 7,94% | 7,9300 | 8,5600 | 7,9300 | 117.462 | ,00 |
| 29/9/1999 | 7,9300 | -1,73% | 8,3500 | 8,6300 | 7,4900 | 85.143 | ,00 |
| 28/9/1999 | 8,0700 | -2,77% | 7,6400 | 8,0700 | 7,6400 | 144.724 | ,00 |
| 27/9/1999 | 8,3000 | -7,98% | 8,3100 | 8,3100 | 8,3000 | 17.448 | ,00 |
| 24/9/1999 | 9,0200 | -8,05% | 9,0300 | 9,1000 | 9,0200 | 41.552 | ,00 |
| 23/9/1999 | 9,8100 | -7,97% | 10,3700 | 10,6600 | 9,8100 | 103.131 | ,00 |
| 22/9/1999 | 10,6600 | 0,95% | 10,4200 | 11,4100 | 10,1400 | 118.621 | ,00 |
| 21/9/1999 | 10,5600 | -8,01% | 10,7900 | 11,0000 | 10,5600 | 74.690 | ,00 |
| 20/9/1999 | 11,4800 | -8,01% | 12,8500 | 12,9200 | 11,4800 | 141.226 | ,00 |
| 17/9/1999 | 12,4800 | -6,59% | 12,8900 | 13,6300 | 12,3300 | 113.264 | ,00 |
| 16/9/1999 | 13,3600 | 5,86% | 13,1400 | 13,6300 | 12,1800 | 144.464 | ,00 |
| 15/9/1999 | 12,6200 | 1,37% | 12,9200 | 13,2100 | 11,8900 | 158.115 | ,00 |
| 14/9/1999 | 12,4500 | 4,45% | 12,8700 | 12,8700 | 11,0700 | 154.357 | ,00 |
| 13/9/1999 | 11,9200 | 7,97% | 11,9200 | 11,9200 | 11,9200 | 87.402 | ,00 |
| 10/9/1999 | 11,0400 | 2,32% | 9,9300 | 11,6500 | 9,9300 | 138.528 | ,00 |
| 07/9/1999 | 10,7900 | 6,31% | 10,9200 | 10,9500 | 9,4200 | 187.395 | ,00 |
| 06/9/1999 | 10,1500 | 7,98% | 10,0900 | 10,1500 | 9,7600 | 210.600 | ,00 |
| 03/9/1999 | 9,4000 | -0,11% | 10,0900 | 10,0900 | 8,9600 | 132.791 | ,00 |
| 02/9/1999 | 9,4100 | 6,93% | 9,2500 | 9,5000 | 9,1200 | 199.407 | ,00 |
| 01/9/1999 | 8,8000 | 7,98% | 8,5600 | 8,8000 | 8,2900 | 142.265 | ,00 |
| 31/8/1999 | 8,1500 | 5,98% | 8,1200 | 8,2100 | 7,3700 | 253.951 | ,00 |
| 30/8/1999 | 7,6900 | 8,01% | 7,5600 | 7,6900 | 7,4900 | 130.973 | ,00 |
| 27/8/1999 | 7,1200 | 3,49% | 7,0800 | 7,2400 | 6,8800 | 140.686 | ,00 |
| 26/8/1999 | 6,8800 | 0,00% | 6,9700 | 7,0200 | 6,7200 | 110.786 | ,00 |
| 25/8/1999 | 6,8800 | -1,15% | 6,9600 | 7,0300 | 6,7500 | 98.874 | ,00 |
| 24/8/1999 | 6,9600 | -5,82% | 7,6900 | 7,6900 | 6,8100 | 178.901 | ,00 |
| 23/8/1999 | 7,3900 | 6,18% | 7,3800 | 7,5100 | 7,3100 | 233.185 | ,00 |
| 20/8/1999 | 6,9600 | 8,07% | 6,7300 | 6,9600 | 6,6100 | 358.882 | ,00 |
| 19/8/1999 | 6,4400 | 7,87% | 6,1700 | 6,4400 | 6,0600 | 201.926 | ,00 |
| 18/8/1999 | 5,9700 | 1,88% | 5,8700 | 6,0900 | 5,8600 | 125.836 | ,00 |
| 17/8/1999 | 5,8600 | -2,33% | 6,0200 | 6,0500 | 5,8100 | 73.411 | ,00 |
| 16/8/1999 | 6,0000 | 1,18% | 6,0900 | 6,1100 | 5,8600 | 70.952 | ,00 |
| 13/8/1999 | 5,9300 | 4,40% | 5,7300 | 5,9500 | 5,5200 | 104.430 | ,00 |
| 12/8/1999 | 5,6800 | -0,87% | 5,6500 | 5,8700 | 5,5800 | 59.400 | ,00 |
| 11/8/1999 | 5,7300 | -1,21% | 5,6300 | 5,9500 | 5,5900 | 87.442 | ,00 |
| 10/8/1999 | 5,8000 | -0,34% | 5,8700 | 6,0900 | 5,7700 | 89.360 | ,00 |
| 09/8/1999 | 5,8200 | -2,18% | 5,7400 | 6,0200 | 5,7400 | 83.664 | ,00 |
| 06/8/1999 | 5,9500 | -0,83% | 6,1200 | 6,1200 | 5,9500 | 100.293 | ,00 |
| 05/8/1999 | 6,0000 | 4,17% | 5,7400 | 6,1400 | 5,7400 | 153.638 | ,00 |
| 04/8/1999 | 5,7600 | -0,17% | 5,7700 | 5,8700 | 5,6500 | 115.923 | ,00 |
| 03/8/1999 | 5,7700 | -3,67% | 5,9100 | 6,0000 | 5,6100 | 152.578 | ,00 |
| 02/8/1999 | 5,9900 | -2,28% | 6,1200 | 6,3100 | 5,8100 | 197.509 | ,00 |
| 30/7/1999 | 6,1300 | -0,81% | 6,3600 | 6,5800 | 6,0900 | 336.916 | ,00 |
| 29/7/1999 | 6,1800 | 7,85% | 6,1600 | 6,1800 | 5,8700 | 261.106 | ,00 |
| 28/7/1999 | 5,7300 | 0,70% | 6,1500 | 6,1500 | 5,2400 | 514.259 | ,00 |
| 27/7/1999 | 5,6900 | 7,97% | 5,6900 | 5,6900 | 5,6900 | 175.743 | ,00 |
| 26/7/1999 | 5,2700 | 7,99% | 5,2700 | 5,2700 | 5,2700 | 101.352 | ,00 |
| 23/7/1999 | 4,8800 | 7,96% | 4,8800 | 4,8800 | 4,7300 | 251.653 | ,00 |
| 22/7/1999 | 4,5200 | 8,13% | 4,4000 | 4,5200 | 4,3800 | 67.535 | ,00 |
| 21/7/1999 | 4,1800 | -7,93% | 4,5700 | 4,6300 | 4,1800 | 88.221 | ,00 |
| 20/7/1999 | 4,5400 | 0,44% | 4,6300 | 4,6800 | 4,4800 | 56.762 | ,00 |
| 19/7/1999 | 4,5200 | 3,67% | 4,5500 | 4,6700 | 4,4000 | 125.856 | ,00 |
| 16/7/1999 | 4,3600 | -0,46% | 4,4000 | 4,5400 | 4,3000 | 156.176 | ,00 |
| 15/7/1999 | 4,3800 | -3,10% | 4,5400 | 4,5400 | 4,2700 | 88.261 | ,00 |
| 14/7/1999 | 4,5200 | -3,62% | 4,8200 | 4,8200 | 4,4000 | 133.791 | ,00 |
| 13/7/1999 | 4,6900 | 3,08% | 4,6300 | 4,9000 | 4,5800 | 296.983 | ,00 |
| 12/7/1999 | 4,5500 | 6,56% | 4,6100 | 4,6100 | 4,3400 | 192.912 | ,00 |
| 09/7/1999 | 4,2700 | 0,00% | 4,4800 | 4,5200 | 4,2600 | 131.213 | ,00 |
| 08/7/1999 | 4,2700 | 3,64% | 4,1400 | 4,4300 | 4,1400 | 191.912 | ,00 |
| 07/7/1999 | 4,1200 | 1,48% | 4,1100 | 4,2300 | 4,0100 | 119.920 | ,00 |
| 06/7/1999 | 4,0600 | 0,00% | 4,0600 | 4,1100 | 3,9000 | 58.441 | ,00 |
| 05/7/1999 | 4,0600 | 4,91% | 3,8200 | 4,1400 | 3,7700 | 86.442 | ,00 |
| 02/7/1999 | 3,8700 | -2,27% | 3,8400 | 3,9600 | 3,6800 | 53.904 | ,00 |
| 01/7/1999 | 3,9600 | -0,75% | 3,9600 | 4,1000 | 3,8900 | 22.605 | ,00 |
| 30/6/1999 | 3,9900 | -2,92% | 4,1700 | 4,1800 | 3,9900 | 80.446 | ,00 |
| 29/6/1999 | 4,1100 | 0,00% | 4,1800 | 4,2300 | 3,9800 | 85.223 | ,00 |
| 28/6/1999 | 4,1100 | 3,79% | 3,9200 | 4,1100 | 3,8900 | 115.603 | ,00 |
| 25/6/1999 | 3,9600 | 1,80% | 4,2000 | 4,2000 | 3,8200 | 68.454 | ,00 |
| 24/6/1999 | 3,8900 | 1,57% | 3,9500 | 3,9500 | 3,8000 | 60.899 | ,00 |
| 23/6/1999 | 3,8300 | -4,01% | 3,9600 | 4,0200 | 3,8200 | 45.090 | ,00 |
| 22/6/1999 | 3,9900 | 0,25% | 4,0400 | 4,0400 | 3,7800 | 107.988 | ,00 |
| 21/6/1999 | 3,9800 | 1,27% | 4,0400 | 4,0400 | 3,6700 | 57.022 | ,00 |
| 18/6/1999 | 3,9300 | 1,29% | 3,9600 | 4,0800 | 3,8700 | 73.411 | ,00 |
| 17/6/1999 | 3,8800 | -4,43% | 4,1800 | 4,2100 | 3,8200 | 91.639 | ,00 |
| 16/6/1999 | 4,0600 | 0,00% | 4,3100 | 4,3600 | 4,0400 | 135.909 | ,00 |
| 15/6/1999 | 4,0600 | 7,98% | 4,0400 | 4,0600 | 3,9700 | 150.660 | ,00 |
| 14/6/1999 | 3,7600 | 8,05% | 3,6200 | 3,7600 | 3,4800 | 66.715 | ,00 |
| 11/6/1999 | 3,4800 | 0,00% | 3,3000 | 3,6400 | 3,3000 | 89.206 | ,00 |
| 10/6/1999 | 3,4800 | -6,70% | 3,7400 | 3,8100 | 3,4800 | 70.853 | ,00 |
| 09/6/1999 | 3,7300 | -3,87% | 3,9600 | 3,9600 | 3,6700 | 42.671 | ,00 |
| 08/6/1999 | 3,8800 | -0,51% | 4,0000 | 4,0200 | 3,6700 | 66.875 | ,00 |
| 07/6/1999 | 3,9000 | 1,04% | 3,8700 | 4,1000 | 3,8700 | 86.702 | ,00 |
| 04/6/1999 | 3,8600 | -4,93% | 4,2700 | 4,2700 | 3,8200 | 115.703 | ,00 |
| 03/6/1999 | 4,0600 | 1,25% | 4,3300 | 4,3300 | 4,0400 | 243.318 | ,00 |
| 02/6/1999 | 4,0100 | 8,09% | 4,0100 | 4,0100 | 4,0100 | 50.906 | ,00 |
| 01/6/1999 | 3,7100 | 8,16% | 3,6600 | 3,7100 | 3,6600 | 51.176 | ,00 |
| 28/5/1999 | 3,4300 | -7,30% | 3,4000 | 3,5900 | 3,4000 | 127.535 | ,00 |
| 27/5/1999 | 3,7000 | -3,14% | 3,8900 | 3,9300 | 3,5500 | 111.805 | ,00 |
| 26/5/1999 | 3,8200 | -6,37% | 3,7700 | 4,0400 | 3,7700 | 88.361 | ,00 |
| 25/5/1999 | 4,0800 | 0,49% | 3,7300 | 4,3800 | 3,7300 | 478.023 | ,00 |
| 24/5/1999 | 4,0600 | -7,94% | 4,4100 | 4,4100 | 4,0600 | 71.692 | ,00 |
| 21/5/1999 | 4,4100 | -7,93% | 4,9100 | 5,1700 | 4,4000 | 347.869 | ,00 |
| 20/5/1999 | 4,7900 | 8,13% | 4,7900 | 4,7900 | 4,7900 | 82.265 | ,00 |
| 19/5/1999 | 4,4300 | 7,79% | 4,4300 | 4,4300 | 4,4300 | 101.033 | ,00 |
| 18/5/1999 | 4,1100 | 8,16% | 4,0400 | 4,1100 | 3,9600 | 134.490 | ,00 |
| 17/5/1999 | 3,8000 | -6,17% | 4,1800 | 4,3600 | 3,7300 | 343.472 | ,00 |
| 14/5/1999 | 4,0500 | 8,00% | 4,0500 | 4,0500 | 3,9600 | 199.247 | ,00 |
| 13/5/1999 | 3,7500 | 8,07% | 3,6700 | 3,7500 | 3,6700 | 249.554 | ,00 |
| 12/5/1999 | 3,4700 | 7,76% | 3,4700 | 3,4700 | 3,4700 | 187.415 | ,00 |
| 11/5/1999 | 3,2200 | 8,05% | 3,0200 | 3,2200 | 3,0200 | 232.366 | ,00 |
| 10/5/1999 | 2,9800 | -2,30% | 2,9300 | 3,2000 | 2,9300 | 173.664 | ,00 |
| 07/5/1999 | 3,0500 | 5,90% | 3,1100 | 3,1100 | 2,9300 | 254.471 | ,00 |
| 06/5/1999 | 2,8800 | 7,87% | 2,7100 | 2,8800 | 2,7100 | 192.392 | ,00 |
| 05/5/1999 | 2,6700 | 3,49% | 2,6400 | 2,7100 | 2,5700 | 113.864 | ,00 |
| 04/5/1999 | 2,5800 | -1,15% | 2,7000 | 2,7300 | 2,5000 | 152.299 | ,00 |
| 03/5/1999 | 2,6100 | 7,85% | 2,5500 | 2,6100 | 2,5500 | 113.804 | ,00 |
| 30/4/1999 | 2,4200 | -1,22% | 2,4900 | 2,5200 | 2,4200 | 81.845 | ,00 |
| 29/4/1999 | 2,4500 | 1,24% | 2,4400 | 2,4700 | 2,3700 | 69.054 | ,00 |
| 28/4/1999 | 2,4200 | 1,26% | 2,4200 | 2,4700 | 2,2900 | 92.198 | ,00 |
| 27/4/1999 | 2,3900 | 5,29% | 2,2900 | 2,3900 | 2,2000 | 52.145 | ,00 |
| 26/4/1999 | 2,2700 | 6,07% | 2,1300 | 2,3100 | 2,1300 | 70.293 | ,00 |
| 23/4/1999 | 2,1400 | 1,42% | 2,2000 | 2,2800 | 2,0400 | 87.581 | ,00 |
| 22/4/1999 | 2,1100 | -6,22% | 2,1600 | 2,2000 | 2,0700 | 56.602 | ,00 |
| 21/4/1999 | 2,2500 | -2,17% | 2,3100 | 2,4200 | 2,2500 | 58.701 | ,00 |
| 20/4/1999 | 2,3000 | -0,86% | 2,2100 | 2,3600 | 2,2100 | 71.092 | ,00 |
| 19/4/1999 | 2,3200 | 0,00% | 2,3300 | 2,4000 | 2,3000 | 63.178 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|