| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΜΠΗΤΡΟΣ Α.Ε. (ΜΠΤΚ)
0,5100 €
0,0000 (0,00%)
- Άνοιγμα 0,5100
- Υψηλό 0,5100
- Χαμηλό 0,5100
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2000 | 11,3300 | -3,33% | 11,8300 | 11,9700 | 10,8700 | 172.383 | ,00 |
| 12/6/2000 | 11,7200 | -4,09% | 12,4400 | 12,4700 | 11,5000 | 87.133 | ,00 |
| 09/6/2000 | 12,2200 | -0,89% | 12,5800 | 12,7100 | 12,0600 | 179.161 | ,00 |
| 08/6/2000 | 12,3300 | 4,76% | 11,7700 | 12,4600 | 11,4500 | 185.685 | ,00 |
| 07/6/2000 | 11,7700 | -7,40% | 12,7500 | 12,7500 | 11,6100 | 165.117 | ,00 |
| 06/6/2000 | 12,7100 | -2,38% | 13,0200 | 13,1500 | 12,5900 | 249.717 | ,00 |
| 05/6/2000 | 13,0200 | 1,09% | 13,3200 | 13,3500 | 12,6900 | 247.800 | ,00 |
| 02/6/2000 | 12,8800 | 3,62% | 12,6200 | 13,0600 | 12,5600 | 366.051 | ,00 |
| 01/6/2000 | 12,4300 | 4,10% | 12,3300 | 12,8700 | 11,7400 | 318.194 | ,00 |
| 31/5/2000 | 11,9400 | 4,28% | 11,7400 | 12,0900 | 11,5900 | 195.966 | ,00 |
| 30/5/2000 | 11,4500 | 0,17% | 11,4300 | 11,6800 | 11,0900 | 137.326 | ,00 |
| 29/5/2000 | 11,4300 | -0,87% | 11,7400 | 12,1500 | 11,1800 | 190.027 | ,00 |
| 26/5/2000 | 11,5300 | 7,46% | 10,9500 | 11,5900 | 10,5600 | 195.890 | ,00 |
| 25/5/2000 | 10,7300 | 2,39% | 10,5600 | 11,0300 | 10,5100 | 47.158 | ,00 |
| 24/5/2000 | 10,4800 | -4,55% | 10,8700 | 10,9000 | 10,0400 | 71.634 | ,00 |
| 23/5/2000 | 10,9800 | -2,83% | 11,3000 | 11,4500 | 10,5800 | 126.526 | ,00 |
| 22/5/2000 | 11,3000 | -4,72% | 11,8900 | 12,2800 | 11,0300 | 199.943 | ,00 |
| 19/5/2000 | 11,8600 | 4,59% | 11,7100 | 12,3000 | 11,3900 | 240.768 | ,00 |
| 18/5/2000 | 11,3400 | 4,32% | 10,5400 | 11,4700 | 10,5400 | 147.707 | ,00 |
| 17/5/2000 | 10,8700 | 1,30% | 10,8000 | 11,0600 | 10,2700 | 88.772 | ,00 |
| 16/5/2000 | 10,7300 | -5,13% | 11,2400 | 11,3400 | 10,5600 | 95.294 | ,00 |
| 15/5/2000 | 11,3100 | 0,71% | 11,4500 | 11,4900 | 10,8600 | 109.443 | ,00 |
| 12/5/2000 | 11,2300 | 5,84% | 11,6100 | 11,6100 | 11,0900 | 139.853 | ,00 |
| 11/5/2000 | 10,6100 | -3,46% | 10,9500 | 11,1000 | 10,2900 | 258.842 | ,00 |
| 10/5/2000 | 10,9900 | 3,68% | 10,7400 | 11,1500 | 10,4600 | 186.740 | ,00 |
| 09/5/2000 | 10,6000 | 1,44% | 10,4500 | 10,9500 | 10,2700 | 167.462 | ,00 |
| 08/5/2000 | 10,4500 | -1,69% | 10,6600 | 10,8500 | 10,3000 | 302.002 | ,00 |
| 05/5/2000 | 10,6300 | 1,53% | 10,6600 | 10,8900 | 9,9800 | 299.842 | ,00 |
| 04/5/2000 | 10,4700 | 9,98% | 9,7600 | 10,4700 | 9,6800 | 518.058 | ,00 |
| 03/5/2000 | 9,5200 | 9,93% | 8,7000 | 9,5200 | 8,5000 | 160.008 | ,00 |
| 02/5/2000 | 8,6600 | 2,97% | 8,6800 | 8,7400 | 8,4500 | 45.861 | ,00 |
| 27/4/2000 | 8,4100 | 1,20% | 8,0200 | 8,5800 | 7,8700 | 66.795 | ,00 |
| 26/4/2000 | 8,3100 | -1,77% | 8,4300 | 8,6900 | 7,6200 | 127.783 | ,00 |
| 25/4/2000 | 8,4600 | -6,62% | 8,3700 | 8,9400 | 8,2900 | 114.309 | ,00 |
| 24/4/2000 | 9,0600 | -3,72% | 8,9400 | 9,5800 | 8,8000 | 53.146 | ,00 |
| 21/4/2000 | 9,4100 | 3,07% | 9,1300 | 9,4700 | 9,0800 | 85.672 | ,00 |
| 20/4/2000 | 9,1300 | -1,30% | 9,3500 | 9,9100 | 8,8200 | 88.950 | ,00 |
| 19/4/2000 | 9,2500 | 8,06% | 8,5600 | 9,3800 | 8,5600 | 80.902 | ,00 |
| 18/4/2000 | 8,5600 | 0,59% | 9,1900 | 9,2600 | 8,3300 | 124.441 | ,00 |
| 17/4/2000 | 8,5100 | -9,08% | 8,4300 | 8,8000 | 8,4300 | 98.813 | ,00 |
| 14/4/2000 | 9,3600 | -8,50% | 9,7800 | 9,9700 | 9,2100 | 65.661 | ,00 |
| 13/4/2000 | 10,2300 | -4,75% | 10,7400 | 11,1000 | 9,8800 | 60.908 | ,00 |
| 12/4/2000 | 10,7400 | 3,57% | 10,3600 | 10,9400 | 10,1600 | 59.146 | ,00 |
| 11/4/2000 | 10,3700 | 0,00% | 10,3700 | 10,5500 | 9,9900 | 30.545 | ,00 |
| 10/4/2000 | 10,3700 | 6,91% | 9,9900 | 10,6600 | 9,8200 | 70.873 | ,00 |
| 07/4/2000 | 9,7000 | 8,74% | 9,0900 | 9,8200 | 8,9700 | 55.097 | ,00 |
| 06/4/2000 | 8,9200 | 1,02% | 8,9000 | 9,0500 | 8,7400 | 32.604 | ,00 |
| 05/4/2000 | 8,8300 | 2,44% | 8,1700 | 8,9800 | 8,1700 | 30.316 | ,00 |
| 04/4/2000 | 8,6200 | -4,12% | 8,8000 | 8,9400 | 8,5300 | 34.832 | ,00 |
| 03/4/2000 | 8,9900 | 0,22% | 8,9700 | 9,1500 | 8,8000 | 26.152 | ,00 |
| 31/3/2000 | 8,9700 | -0,11% | 8,2100 | 9,0900 | 8,2100 | 26.520 | ,00 |
| 30/3/2000 | 8,9800 | 2,16% | 9,2800 | 9,3000 | 8,5300 | 47.276 | ,00 |
| 29/3/2000 | 8,7900 | 9,87% | 8,0000 | 8,7900 | 8,0000 | 50.664 | ,00 |
| 28/3/2000 | 8,0000 | -7,83% | 8,6800 | 8,6800 | 7,8200 | 82.973 | ,00 |
| 27/3/2000 | 8,6800 | -6,87% | 9,4100 | 9,4100 | 8,5600 | 35.239 | ,00 |
| 24/3/2000 | 9,3200 | -0,32% | 9,5700 | 9,6400 | 9,0100 | 46.192 | ,00 |
| 23/3/2000 | 9,3500 | -5,75% | 9,7800 | 9,9600 | 9,1900 | 63.854 | ,00 |
| 22/3/2000 | 9,9200 | -4,80% | 9,5800 | 10,3200 | 9,5800 | 45.727 | ,00 |
| 21/3/2000 | 10,4200 | -3,70% | 10,5600 | 10,7500 | 10,3600 | 36.379 | ,00 |
| 20/3/2000 | 10,8200 | 5,77% | 10,7500 | 11,1000 | 10,3800 | 83.785 | ,00 |
| 17/3/2000 | 10,2300 | 9,76% | 9,8200 | 10,2500 | 9,6800 | 120.146 | ,00 |
| 16/3/2000 | 9,3200 | 9,91% | 8,7600 | 9,3200 | 8,4100 | 96.583 | ,00 |
| 15/3/2000 | 8,4800 | -4,83% | 8,4300 | 8,9000 | 8,0200 | 91.990 | ,00 |
| 14/3/2000 | 8,9100 | -9,82% | 10,3200 | 10,3200 | 8,9000 | 48.166 | ,00 |
| 10/3/2000 | 9,8800 | -2,47% | 10,1700 | 10,6000 | 9,3900 | 93.398 | ,00 |
| 09/3/2000 | 10,1300 | -1,84% | 10,7500 | 11,0000 | 9,7800 | 105.845 | ,00 |
| 08/3/2000 | 10,3200 | -8,51% | 10,2700 | 10,7400 | 10,1600 | 179.415 | ,00 |
| 07/3/2000 | 11,2800 | -7,69% | 12,2200 | 12,2200 | 11,0000 | 94.376 | ,00 |
| 06/3/2000 | 12,2200 | -1,69% | 12,6100 | 13,0600 | 12,1600 | 64.372 | ,00 |
| 03/3/2000 | 12,4300 | -2,05% | 12,8700 | 13,0000 | 12,1300 | 68.324 | ,00 |
| 02/3/2000 | 12,6900 | 6,55% | 12,1200 | 13,0700 | 12,0300 | 103.109 | ,00 |
| 01/3/2000 | 11,9100 | 0,25% | 11,8800 | 12,3200 | 11,5400 | 86.451 | ,00 |
| 29/2/2000 | 11,8800 | -6,68% | 12,7300 | 12,9000 | 11,7300 | 96.638 | ,00 |
| 28/2/2000 | 12,7300 | -7,55% | 13,7700 | 13,7700 | 12,6700 | 59.496 | ,00 |
| 25/2/2000 | 13,7700 | -0,65% | 13,9200 | 14,2700 | 13,6100 | 102.662 | ,00 |
| 24/2/2000 | 13,8600 | 4,84% | 13,2200 | 14,0300 | 13,2000 | 101.169 | ,00 |
| 23/2/2000 | 13,2200 | -3,29% | 13,6700 | 13,8700 | 13,1600 | 77.896 | ,00 |
| 22/2/2000 | 13,6700 | -4,41% | 14,4100 | 14,4100 | 13,3100 | 88.069 | ,00 |
| 21/2/2000 | 14,3000 | -2,79% | 14,8400 | 14,8400 | 14,0000 | 72.520 | ,00 |
| 18/2/2000 | 14,7100 | 3,08% | 14,3000 | 14,9800 | 14,3000 | 111.120 | ,00 |
| 17/2/2000 | 14,2700 | -0,76% | 14,2700 | 14,9600 | 13,9800 | 144.377 | ,00 |
| 16/2/2000 | 14,3800 | -5,08% | 15,1500 | 15,2400 | 14,2700 | 172.900 | ,00 |
| 15/2/2000 | 15,1500 | -2,95% | 15,6300 | 16,0400 | 14,6600 | 129.566 | ,00 |
| 14/2/2000 | 15,6100 | -2,50% | 15,6500 | 16,0400 | 15,4500 | 97.660 | ,00 |
| 11/2/2000 | 16,0100 | -2,85% | 16,6200 | 16,6200 | 15,6600 | 125.369 | ,00 |
| 10/2/2000 | 16,4800 | -0,96% | 16,6400 | 17,3800 | 16,1800 | 452.293 | ,00 |
| 09/2/2000 | 16,6400 | -5,13% | 17,6000 | 17,8700 | 16,0700 | 428.927 | ,00 |
| 08/2/2000 | 17,5400 | -0,11% | 17,6000 | 18,2800 | 16,8700 | 408.692 | ,00 |
| 07/2/2000 | 17,5600 | 0,69% | 17,9500 | 18,1100 | 17,5000 | 360.131 | ,00 |
| 04/2/2000 | 17,4400 | 1,75% | 17,5900 | 18,1700 | 17,1700 | 654.793 | ,00 |
| 03/2/2000 | 17,1400 | 7,93% | 16,1300 | 17,1400 | 16,1300 | 744.234 | ,00 |
| 02/2/2000 | 15,8800 | 4,06% | 15,2100 | 16,1300 | 14,9600 | 367.076 | ,00 |
| 01/2/2000 | 15,2600 | 1,33% | 15,3100 | 15,6000 | 15,1000 | 296.724 | ,00 |
| 31/1/2000 | 15,0600 | 2,73% | 13,7100 | 15,6000 | 13,7100 | 342.882 | ,00 |
| 28/1/2000 | 14,6600 | 6,46% | 14,5500 | 14,7400 | 14,2000 | 129.196 | ,00 |
| 27/1/2000 | 13,7700 | 6,58% | 13,1000 | 13,9400 | 12,8300 | 115.424 | ,00 |
| 26/1/2000 | 12,9200 | -3,15% | 13,6400 | 13,6500 | 12,8100 | 66.675 | ,00 |
| 25/1/2000 | 13,3400 | -3,19% | 13,4300 | 13,7500 | 13,0000 | 74.988 | ,00 |
| 24/1/2000 | 13,7800 | -2,20% | 14,4500 | 14,4900 | 13,6900 | 96.056 | ,00 |
| 21/1/2000 | 14,0900 | 0,71% | 14,2700 | 14,4300 | 13,8900 | 184.406 | ,00 |
| 20/1/2000 | 13,9900 | 0,43% | 13,9300 | 14,5700 | 13,6900 | 218.722 | ,00 |
| 19/1/2000 | 13,9300 | -3,80% | 13,7300 | 14,3700 | 13,7000 | 175.270 | ,00 |
| 18/1/2000 | 14,4800 | -6,82% | 15,4500 | 15,4500 | 14,2900 | 210.748 | ,00 |
| 17/1/2000 | 15,5400 | -3,24% | 16,5600 | 16,9200 | 15,0800 | 434.864 | ,00 |
| 14/1/2000 | 16,0600 | 6,36% | 15,6400 | 16,1300 | 15,1500 | 507.190 | ,00 |
| 13/1/2000 | 15,1000 | 7,70% | 14,5700 | 15,1300 | 14,2700 | 491.473 | ,00 |
| 12/1/2000 | 14,0200 | 7,76% | 12,9000 | 14,0500 | 12,9000 | 364.654 | ,00 |
| 11/1/2000 | 13,0100 | -7,53% | 14,0700 | 14,2000 | 12,9400 | 176.586 | ,00 |
| 10/1/2000 | 14,0700 | 7,73% | 13,6800 | 14,1000 | 13,1400 | 214.891 | ,00 |
| 07/1/2000 | 13,0600 | 0,23% | 13,6800 | 13,6800 | 12,8100 | 116.920 | ,00 |
| 05/1/2000 | 13,0300 | -6,80% | 12,8700 | 13,3900 | 12,8700 | 132.548 | ,00 |
| 04/1/2000 | 13,9800 | -4,83% | 14,8400 | 14,8600 | 13,6900 | 134.546 | ,00 |
| 03/1/2000 | 14,6900 | 8,01% | 14,6600 | 14,6900 | 14,4700 | 157.856 | ,00 |
| 30/12/1999 | 13,6000 | 5,02% | 13,1800 | 13,9900 | 13,1800 | 168.874 | ,00 |
| 29/12/1999 | 12,9500 | 6,32% | 12,8900 | 13,0200 | 11,7300 | 93.027 | ,00 |
| 28/12/1999 | 12,1800 | 7,98% | 11,7300 | 12,1800 | 10,5400 | 119.815 | ,00 |
| 27/12/1999 | 11,2800 | 7,53% | 9,7800 | 11,3200 | 9,7800 | 122.929 | ,00 |
| 24/12/1999 | 10,4900 | -7,98% | 10,4900 | 11,0500 | 10,4900 | 68.521 | ,00 |
| 23/12/1999 | 11,4000 | -7,99% | 11,4000 | 12,5000 | 11,4000 | 63.764 | ,00 |
| 22/12/1999 | 12,3900 | -7,68% | 13,4200 | 13,4200 | 12,3600 | 99.540 | ,00 |
| 21/12/1999 | 13,4200 | -8,02% | 13,4200 | 14,2400 | 13,4200 | 175.625 | ,00 |
| 20/12/1999 | 14,5900 | -7,37% | 15,7500 | 16,1700 | 14,5000 | 211.184 | ,00 |
| 17/12/1999 | 15,7500 | 4,30% | 15,6400 | 16,0400 | 14,7600 | 371.676 | ,00 |
| 16/12/1999 | 15,1000 | 3,07% | 15,2500 | 15,7800 | 14,4800 | 582.163 | ,00 |
| 15/12/1999 | 14,6500 | 5,70% | 14,9000 | 14,9700 | 14,3500 | 355.800 | ,00 |
| 14/12/1999 | 13,8600 | 7,94% | 13,6400 | 13,8600 | 13,2800 | 111.544 | ,00 |
| 13/12/1999 | 12,8400 | 7,99% | 12,8200 | 12,8400 | 12,5100 | 54.165 | ,00 |
| 10/12/1999 | 11,8900 | 5,88% | 10,9500 | 12,1200 | 10,9500 | 53.177 | ,00 |
| 09/12/1999 | 11,2300 | -5,79% | 11,9200 | 12,1000 | 11,1000 | 29.578 | ,00 |
| 08/12/1999 | 11,9200 | -4,18% | 12,3200 | 12,6900 | 11,5500 | 47.801 | ,00 |
| 07/12/1999 | 12,4400 | -5,18% | 12,6300 | 13,2600 | 12,1400 | 47.534 | ,00 |
| 06/12/1999 | 13,1200 | -4,02% | 13,6900 | 13,7800 | 12,9300 | 40.377 | ,00 |
| 03/12/1999 | 13,6700 | 0,74% | 13,1300 | 13,9700 | 13,1300 | 87.023 | ,00 |
| 02/12/1999 | 13,5700 | -0,07% | 13,5200 | 13,6800 | 13,1100 | 42.886 | ,00 |
| 01/12/1999 | 13,5800 | 0,07% | 13,1000 | 13,5800 | 13,1000 | 58.825 | ,00 |
| 30/11/1999 | 13,5700 | -1,95% | 13,5100 | 13,6300 | 13,1700 | 69.467 | ,00 |
| 29/11/1999 | 13,8400 | 0,44% | 13,7800 | 14,0600 | 13,4000 | 68.407 | ,00 |
| 26/11/1999 | 13,7800 | 0,07% | 13,4900 | 14,0600 | 13,3900 | 52.675 | ,00 |
| 25/11/1999 | 13,7700 | 0,73% | 12,5800 | 13,8000 | 12,5800 | 61.331 | ,00 |
| 24/11/1999 | 13,6700 | -6,05% | 14,4700 | 14,4700 | 13,3900 | 34.982 | ,00 |
| 23/11/1999 | 14,5500 | -3,13% | 14,4800 | 14,8400 | 14,2700 | 82.087 | ,00 |
| 22/11/1999 | 15,0200 | 1,08% | 15,5800 | 15,6200 | 14,6600 | 53.001 | ,00 |
| 19/11/1999 | 14,8600 | 3,48% | 14,5700 | 15,0400 | 14,4800 | 92.050 | ,00 |
| 18/11/1999 | 14,3600 | -1,44% | 14,1800 | 14,5200 | 14,0300 | 69.021 | ,00 |
| 17/11/1999 | 14,5700 | -3,25% | 15,0600 | 15,5000 | 14,0900 | 111.354 | ,00 |
| 16/11/1999 | 15,0600 | -3,34% | 15,5800 | 15,6400 | 14,7800 | 75.756 | ,00 |
| 15/11/1999 | 15,5800 | -2,93% | 16,9700 | 17,0100 | 15,0800 | 178.531 | ,00 |
| 12/11/1999 | 16,0500 | 7,29% | 15,6300 | 16,1500 | 15,2500 | 307.056 | ,00 |
| 11/11/1999 | 14,9600 | 3,31% | 15,0400 | 15,4100 | 14,5700 | 176.646 | ,00 |
| 10/11/1999 | 14,4800 | 8,06% | 13,6500 | 14,4800 | 13,4800 | 266.492 | ,00 |
| 09/11/1999 | 13,4000 | 4,04% | 13,6700 | 13,6900 | 12,9400 | 144.411 | ,00 |
| 08/11/1999 | 12,8800 | 7,96% | 12,8700 | 12,8800 | 12,4200 | 111.651 | ,00 |
| 05/11/1999 | 11,9300 | 1,71% | 11,8800 | 11,9300 | 11,5400 | 58.451 | ,00 |
| 04/11/1999 | 11,7300 | -1,51% | 11,9700 | 11,9900 | 11,5200 | 31.694 | ,00 |
| 03/11/1999 | 11,9100 | -2,54% | 11,4500 | 12,2200 | 11,4500 | 47.016 | ,00 |
| 02/11/1999 | 12,2200 | 0,33% | 12,3200 | 12,5100 | 11,2500 | 65.220 | ,00 |
| 01/11/1999 | 12,1800 | 0,74% | 12,2200 | 12,4800 | 12,0300 | 42.829 | ,00 |
| 29/10/1999 | 12,0900 | -0,08% | 12,3200 | 12,4800 | 11,6500 | 58.226 | ,00 |
| 27/10/1999 | 12,1000 | -6,85% | 12,1300 | 12,9000 | 12,1000 | 52.089 | ,00 |
| 26/10/1999 | 12,9900 | -1,29% | 13,8900 | 13,8900 | 12,3200 | 57.176 | ,00 |
| 25/10/1999 | 13,1600 | 1,23% | 13,9500 | 14,0200 | 12,4100 | 362.994 | ,00 |
| 22/10/1999 | 13,0000 | 0,08% | 13,1900 | 13,2900 | 12,6800 | 161.141 | ,00 |
| 21/10/1999 | 12,9900 | 5,52% | 13,1400 | 13,1600 | 12,5300 | 119.615 | ,00 |
| 20/10/1999 | 12,3100 | 7,98% | 12,3100 | 12,3100 | 12,1300 | 150.297 | ,00 |
| 19/10/1999 | 11,4000 | -3,39% | 12,2700 | 12,2700 | 10,9700 | 105.404 | ,00 |
| 18/10/1999 | 11,8000 | -8,03% | 11,8100 | 11,8100 | 11,8000 | 37.452 | ,00 |
| 15/10/1999 | 12,8300 | -0,70% | 12,9200 | 13,6400 | 12,4500 | 121.670 | ,00 |
| 14/10/1999 | 12,9200 | -6,38% | 12,8400 | 13,3000 | 12,6900 | 104.941 | ,00 |
| 13/10/1999 | 13,8000 | -5,67% | 14,3600 | 14,6300 | 13,4900 | 133.124 | ,00 |
| 12/10/1999 | 14,6300 | 2,02% | 15,0600 | 15,0600 | 14,3400 | 138.380 | ,00 |
| 11/10/1999 | 14,3400 | 2,28% | 14,1900 | 14,3400 | 13,6500 | 176.574 | ,00 |
| 08/10/1999 | 14,0200 | -5,53% | 13,7300 | 15,2800 | 13,6600 | 134.401 | ,00 |
| 07/10/1999 | 14,8400 | 0,95% | 15,5400 | 15,7800 | 14,7500 | 167.562 | ,00 |
| 06/10/1999 | 14,7000 | 8,01% | 14,7000 | 14,7000 | 14,1900 | 338.270 | ,00 |
| 05/10/1999 | 13,6100 | 7,93% | 13,3000 | 13,6100 | 13,0800 | 221.949 | ,00 |
| 04/10/1999 | 12,6100 | -1,87% | 12,6800 | 12,8400 | 12,3400 | 109.160 | ,00 |
| 01/10/1999 | 12,8500 | -4,32% | 14,1000 | 14,1000 | 12,5300 | 209.420 | ,00 |
| 30/9/1999 | 13,4300 | 4,92% | 12,7000 | 13,6400 | 12,4700 | 228.091 | ,00 |
| 29/9/1999 | 12,8000 | -1,99% | 13,3900 | 13,3900 | 12,2100 | 123.353 | ,00 |
| 28/9/1999 | 13,0600 | 3,00% | 11,6700 | 13,0600 | 11,6700 | 232.995 | ,00 |
| 27/9/1999 | 12,6800 | -7,98% | 12,6800 | 12,7600 | 12,6800 | 116.710 | ,00 |
| 24/9/1999 | 13,7800 | -8,01% | 13,7800 | 13,7800 | 13,7800 | 52.498 | ,00 |
| 23/9/1999 | 14,9800 | -7,99% | 14,9800 | 15,8600 | 14,9800 | 119.347 | ,00 |
| 22/9/1999 | 16,2800 | -1,27% | 15,8700 | 16,7900 | 15,5400 | 212.622 | ,00 |
| 21/9/1999 | 16,4900 | -7,98% | 16,6600 | 17,2800 | 16,4900 | 111.992 | ,00 |
| 20/9/1999 | 17,9200 | -8,01% | 19,4800 | 19,4800 | 17,9200 | 254.259 | ,00 |
| 17/9/1999 | 19,4800 | 4,28% | 20,1700 | 20,1700 | 17,9200 | 430.944 | ,00 |
| 16/9/1999 | 18,6800 | 8,04% | 18,6800 | 18,6800 | 18,6800 | 273.244 | ,00 |
| 15/9/1999 | 17,2900 | 8,00% | 16,8100 | 17,2900 | 16,4900 | 322.708 | ,00 |
| 14/9/1999 | 16,0100 | 4,50% | 15,5400 | 16,1700 | 15,2700 | 244.228 | ,00 |
| 13/9/1999 | 15,3200 | 8,04% | 15,1400 | 15,3200 | 14,5100 | 442.361 | ,00 |
| 10/9/1999 | 14,1800 | -0,07% | 13,0900 | 14,2500 | 13,0600 | 224.743 | ,00 |
| 07/9/1999 | 14,1900 | 1,72% | 14,7300 | 14,7300 | 13,8000 | 238.011 | ,00 |
| 06/9/1999 | 13,9500 | 4,89% | 14,1300 | 14,2000 | 13,7200 | 309.070 | ,00 |
| 03/9/1999 | 13,3000 | 1,29% | 13,4800 | 13,7100 | 13,0100 | 294.284 | ,00 |
| 02/9/1999 | 13,1300 | 4,46% | 12,8400 | 13,1400 | 12,6800 | 389.456 | ,00 |
| 01/9/1999 | 12,5700 | 1,62% | 12,3700 | 12,5700 | 12,1800 | 316.731 | ,00 |
| 31/8/1999 | 12,3700 | -1,36% | 12,5400 | 12,6600 | 12,1800 | 206.792 | ,00 |
| 30/8/1999 | 12,5400 | 3,29% | 12,6800 | 12,6800 | 12,2300 | 290.972 | ,00 |
| 27/8/1999 | 12,1400 | 6,77% | 11,5400 | 12,1400 | 11,4200 | 352.131 | ,00 |
| 26/8/1999 | 11,3700 | -0,26% | 11,2600 | 11,4000 | 11,1000 | 182.755 | ,00 |
| 25/8/1999 | 11,4000 | -2,81% | 11,5300 | 11,8400 | 11,1000 | 169.486 | ,00 |
| 24/8/1999 | 11,7300 | -4,32% | 12,6000 | 12,6100 | 11,5100 | 210.161 | ,00 |
| 23/8/1999 | 12,2600 | 3,81% | 12,5000 | 12,6800 | 12,0400 | 263.177 | ,00 |
| 20/8/1999 | 11,8100 | 5,07% | 11,3400 | 11,8100 | 11,2000 | 286.642 | ,00 |
| 19/8/1999 | 11,2400 | -0,09% | 11,3200 | 11,4500 | 11,0800 | 172.614 | ,00 |
| 18/8/1999 | 11,2500 | 0,18% | 11,1800 | 11,3300 | 10,8600 | 200.927 | ,00 |
| 17/8/1999 | 11,2300 | -1,66% | 11,5600 | 11,6200 | 10,5900 | 161.825 | ,00 |
| 16/8/1999 | 11,4200 | 2,24% | 11,2600 | 11,7200 | 11,1900 | 269.765 | ,00 |
| 13/8/1999 | 11,1700 | 4,49% | 10,8100 | 11,3900 | 10,7200 | 409.642 | ,00 |
| 12/8/1999 | 10,6900 | 2,10% | 10,6600 | 10,7800 | 10,4800 | 203.072 | ,00 |
| 11/8/1999 | 10,4700 | -2,88% | 10,8600 | 10,8600 | 10,3100 | 156.318 | ,00 |
| 10/8/1999 | 10,7800 | 1,70% | 11,3700 | 11,3900 | 9,8300 | 516.715 | ,00 |
| 09/8/1999 | 10,6000 | 8,05% | 10,6000 | 10,6000 | 10,6000 | 291.435 | ,00 |
| 06/8/1999 | 9,8100 | 2,94% | 9,5800 | 9,9000 | 9,5100 | 329.332 | ,00 |
| 05/8/1999 | 9,5300 | 3,81% | 9,1900 | 9,9100 | 9,1000 | 317.157 | ,00 |
| 04/8/1999 | 9,1800 | -0,11% | 8,9200 | 9,2600 | 8,9200 | 124.537 | ,00 |
| 03/8/1999 | 9,1900 | -1,39% | 9,3400 | 9,4200 | 9,0500 | 57.420 | ,00 |
| 02/8/1999 | 9,3200 | 1,53% | 9,3500 | 9,4700 | 9,0400 | 164.175 | ,00 |
| 30/7/1999 | 9,1800 | -0,11% | 9,0400 | 9,1800 | 8,7200 | 203.055 | ,00 |
| 29/7/1999 | 9,1900 | 0,00% | 9,5100 | 9,5100 | 8,6900 | 81.810 | ,00 |
| 28/7/1999 | 9,1900 | -2,55% | 9,4400 | 9,5100 | 9,1200 | 87.416 | ,00 |
| 27/7/1999 | 9,4300 | -2,48% | 9,8000 | 9,8300 | 9,2800 | 135.419 | ,00 |
| 26/7/1999 | 9,6700 | 5,11% | 9,3500 | 9,9000 | 9,3500 | 219.284 | ,00 |
| 23/7/1999 | 9,2000 | 1,77% | 9,0400 | 9,2800 | 9,0400 | 166.878 | ,00 |
| 22/7/1999 | 9,0400 | 0,44% | 9,0400 | 9,1900 | 8,7600 | 152.776 | ,00 |
| 21/7/1999 | 9,0000 | -0,33% | 9,0500 | 9,0800 | 8,9600 | 93.634 | ,00 |
| 20/7/1999 | 9,0300 | 1,80% | 8,9200 | 9,1700 | 8,8800 | 153.793 | ,00 |
| 19/7/1999 | 8,8700 | -1,88% | 9,1900 | 9,1900 | 8,7500 | 123.038 | ,00 |
| 16/7/1999 | 9,0400 | -1,95% | 9,2200 | 9,2800 | 8,9000 | 142.765 | ,00 |
| 15/7/1999 | 9,2200 | -1,39% | 9,4200 | 9,4200 | 9,0400 | 148.187 | ,00 |
| 14/7/1999 | 9,3500 | -3,31% | 9,7400 | 9,7400 | 9,0500 | 188.842 | ,00 |
| 13/7/1999 | 9,6700 | -2,22% | 9,9800 | 10,1500 | 9,3500 | 175.001 | ,00 |
| 12/7/1999 | 9,8900 | 5,32% | 9,5100 | 10,1000 | 9,4200 | 332.424 | ,00 |
| 09/7/1999 | 9,3900 | 0,86% | 9,4300 | 9,4500 | 9,3200 | 197.207 | ,00 |
| 08/7/1999 | 9,3100 | 1,31% | 9,1900 | 9,4400 | 9,1800 | 173.242 | ,00 |
| 07/7/1999 | 9,1900 | 0,22% | 9,2800 | 9,3400 | 8,9000 | 221.374 | ,00 |
| 06/7/1999 | 9,1700 | -0,11% | 9,3400 | 9,3500 | 9,0700 | 152.276 | ,00 |
| 05/7/1999 | 9,1800 | 5,15% | 9,2400 | 9,3100 | 8,8900 | 221.318 | ,00 |
| 02/7/1999 | 8,7300 | -3,11% | 9,0100 | 9,0100 | 8,7300 | 116.377 | ,00 |
| 01/7/1999 | 9,0100 | 3,33% | 8,8700 | 9,1800 | 8,7800 | 182.033 | ,00 |
| 30/6/1999 | 8,7200 | -2,46% | 8,9400 | 9,0400 | 8,5300 | 146.152 | ,00 |
| 29/6/1999 | 8,9400 | -4,39% | 9,4100 | 9,4600 | 8,8000 | 219.468 | ,00 |
| 28/6/1999 | 9,3500 | 4,59% | 9,4500 | 9,4500 | 9,0400 | 328.334 | ,00 |
| 25/6/1999 | 8,9400 | 4,44% | 9,1200 | 9,1600 | 8,8000 | 541.623 | ,00 |
| 24/6/1999 | 8,5600 | 7,94% | 8,0700 | 8,5600 | 8,0700 | 572.925 | ,00 |
| 23/6/1999 | 7,9300 | 1,15% | 7,8800 | 8,0500 | 7,7600 | 208.998 | ,00 |
| 22/6/1999 | 7,8400 | 1,16% | 7,7500 | 7,8800 | 7,5700 | 123.853 | ,00 |
| 21/6/1999 | 7,7500 | 0,78% | 7,8000 | 7,8400 | 7,6100 | 108.645 | ,00 |
| 18/6/1999 | 7,6900 | -0,77% | 7,6100 | 7,8300 | 7,5300 | 74.240 | ,00 |
| 17/6/1999 | 7,7500 | -2,02% | 7,9900 | 8,0900 | 7,4600 | 138.585 | ,00 |
| 16/6/1999 | 7,9100 | -1,25% | 7,9400 | 8,0900 | 7,4800 | 84.295 | ,00 |
| 15/6/1999 | 8,0100 | 3,09% | 8,0900 | 8,1600 | 7,7700 | 105.810 | ,00 |
| 14/6/1999 | 7,7700 | 3,19% | 7,4700 | 7,7700 | 7,4700 | 110.326 | ,00 |
| 11/6/1999 | 7,5300 | -0,40% | 7,4500 | 7,6900 | 7,4500 | 102.027 | ,00 |
| 10/6/1999 | 7,5600 | -0,26% | 7,8300 | 7,8300 | 7,4300 | 106.230 | ,00 |
| 09/6/1999 | 7,5800 | 2,43% | 7,8900 | 7,8900 | 7,4200 | 126.314 | ,00 |
| 08/6/1999 | 7,4000 | -3,90% | 7,8900 | 7,9100 | 7,4000 | 127.110 | ,00 |
| 07/6/1999 | 7,7000 | -2,90% | 7,9300 | 7,9900 | 7,6100 | 74.740 | ,00 |
| 04/6/1999 | 7,9300 | -2,70% | 8,3200 | 8,5500 | 7,5600 | 165.896 | ,00 |
| 03/6/1999 | 8,1500 | 1,75% | 8,1500 | 8,1500 | 7,9100 | 186.117 | ,00 |
| 02/6/1999 | 8,0100 | -1,35% | 8,3200 | 8,3200 | 7,7100 | 104.770 | ,00 |
| 01/6/1999 | 8,1200 | 7,84% | 8,0700 | 8,1300 | 7,9300 | 182.255 | ,00 |
| 28/5/1999 | 7,5300 | -3,21% | 7,6100 | 7,6200 | 7,2400 | 124.797 | ,00 |
| 27/5/1999 | 7,7800 | 0,13% | 7,8500 | 8,0500 | 7,6400 | 122.039 | ,00 |
| 26/5/1999 | 7,7700 | -2,39% | 8,0900 | 8,1500 | 7,6100 | 111.381 | ,00 |
| 25/5/1999 | 7,9600 | -1,12% | 7,8800 | 8,0900 | 7,6600 | 140.446 | ,00 |
| 24/5/1999 | 8,0500 | -7,47% | 8,7200 | 8,8700 | 8,0100 | 196.781 | ,00 |
| 21/5/1999 | 8,7000 | -0,68% | 9,4400 | 9,4600 | 8,5000 | 447.396 | ,00 |
| 20/5/1999 | 8,7600 | 8,01% | 8,6000 | 8,7600 | 8,3600 | 669.779 | ,00 |
| 19/5/1999 | 8,1100 | 1,25% | 8,5600 | 8,5600 | 7,9400 | 343.629 | ,00 |
| 18/5/1999 | 8,0100 | 7,52% | 7,5300 | 8,0100 | 7,4800 | 222.684 | ,00 |
| 17/5/1999 | 7,4500 | -4,49% | 7,7200 | 8,1300 | 7,2000 | 123.705 | ,00 |
| 14/5/1999 | 7,8000 | 2,50% | 8,1900 | 8,1900 | 7,6200 | 157.063 | ,00 |
| 13/5/1999 | 7,6100 | -4,04% | 7,8300 | 7,8400 | 7,5300 | 142.174 | ,00 |
| 12/5/1999 | 7,9300 | -1,86% | 8,1300 | 8,2000 | 7,7700 | 296.820 | ,00 |
| 11/5/1999 | 8,0800 | 2,41% | 8,3000 | 8,3200 | 7,9400 | 226.185 | ,00 |
| 10/5/1999 | 7,8900 | -2,23% | 7,8800 | 8,1200 | 7,4700 | 183.743 | ,00 |
| 07/5/1999 | 8,0700 | -5,72% | 8,7200 | 8,8400 | 7,9300 | 171.113 | ,00 |
| 06/5/1999 | 8,5600 | -0,35% | 8,8800 | 8,9600 | 8,2500 | 231.945 | ,00 |
| 05/5/1999 | 8,5900 | 4,37% | 8,7200 | 8,8500 | 8,4300 | 394.363 | ,00 |
| 04/5/1999 | 8,2300 | 3,65% | 8,5300 | 8,5500 | 7,9600 | 250.531 | ,00 |
| 03/5/1999 | 7,9400 | 8,03% | 7,6400 | 7,9400 | 7,6400 | 240.934 | ,00 |
| 30/4/1999 | 7,3500 | 3,52% | 7,5300 | 7,5300 | 7,2900 | 173.661 | ,00 |
| 29/4/1999 | 7,1000 | 7,58% | 6,9700 | 7,1300 | 6,6100 | 333.003 | ,00 |
| 28/4/1999 | 6,6000 | 7,32% | 6,5000 | 6,6100 | 6,3700 | 202.051 | ,00 |
| 27/4/1999 | 6,1500 | 8,08% | 5,7100 | 6,1500 | 5,6600 | 244.010 | ,00 |
| 26/4/1999 | 5,6900 | -0,35% | 5,7100 | 5,8700 | 5,5600 | 75.466 | ,00 |
| 23/4/1999 | 5,7100 | -0,87% | 5,8700 | 5,9500 | 5,6300 | 110.033 | ,00 |
| 22/4/1999 | 5,7600 | 3,78% | 5,6400 | 5,8700 | 5,3200 | 219.678 | ,00 |
| 21/4/1999 | 5,5500 | -7,65% | 6,3200 | 6,3200 | 5,5400 | 197.438 | ,00 |
| 20/4/1999 | 6,0100 | -2,28% | 6,2300 | 6,2300 | 5,8200 | 91.599 | ,00 |
| 19/4/1999 | 6,1500 | -6,25% | 6,1000 | 6,3600 | 6,0400 | 112.752 | ,00 |
| 16/4/1999 | 6,5600 | -2,67% | 6,3400 | 6,6600 | 6,3400 | 103.889 | ,00 |
| 15/4/1999 | 6,7400 | -4,67% | 7,0700 | 7,0700 | 6,5100 | 100.262 | ,00 |
| 14/4/1999 | 7,0700 | 0,00% | 7,2100 | 7,2100 | 6,8200 | 111.082 | ,00 |
| 13/4/1999 | 7,0700 | 7,94% | 6,9700 | 7,0700 | 6,8200 | 100.370 | ,00 |
| 08/4/1999 | 6,5500 | 6,85% | 6,5300 | 6,5600 | 6,3100 | 129.682 | ,00 |
| 07/4/1999 | 6,1300 | 7,92% | 5,7900 | 6,1300 | 5,7900 | 117.727 | ,00 |
| 06/4/1999 | 5,6800 | 0,00% | 5,8500 | 6,0200 | 5,6100 | 80.755 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|