Συνεχης ενημερωση

    ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)

    0,0700

    0,0000 (0,00%)

    • Άνοιγμα 0,0000
    • Υψηλό 0,0000
    • Χαμηλό 0,0000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/7/2000 50,0300 5,91% 46,7300 51,2800 46,7300 3.967 ,00
    04/7/2000 47,2400 -3,12% 48,0000 49,7700 46,9900 3.950 ,00
    03/7/2000 48,7600 -1,04% 51,2800 51,2800 48,0000 2.246 ,00
    30/6/2000 49,2700 1,05% 48,7600 50,2800 48,2500 4.273 ,00
    29/6/2000 48,7600 -3,02% 48,2500 50,2800 48,2500 5.535 ,00
    28/6/2000 50,2800 -4,32% 54,8300 55,0800 49,0100 8.240 ,00
    27/6/2000 52,5500 9,48% 49,0100 52,8000 48,0000 7.316 ,00
    26/6/2000 48,0000 -8,20% 52,5500 52,5500 46,9900 5.580 ,00
    23/6/2000 52,2900 -0,49% 51,0300 53,3100 51,0300 5.489 ,00
    22/6/2000 52,5500 -0,94% 53,5600 55,0800 52,2900 6.155 ,00
    21/6/2000 53,0500 -1,41% 53,8100 54,5700 51,7900 8.219 ,00
    20/6/2000 53,8100 -4,47% 56,3300 57,3500 53,5600 3.081 ,00
    16/6/2000 56,3300 -1,78% 58,1100 58,1100 55,5700 3.446 ,00
    15/6/2000 57,3500 1,34% 58,1100 59,1200 57,0900 5.456 ,00
    14/6/2000 56,5900 2,74% 56,5900 57,0900 54,5700 5.518 ,00
    13/6/2000 55,0800 -2,22% 56,3300 57,0900 54,8300 6.989 ,00
    12/6/2000 56,3300 -1,78% 59,1200 59,1200 56,3300 4.591 ,00
    09/6/2000 57,3500 1,81% 58,1100 58,8700 57,0900 7.290 ,00
    08/6/2000 56,3300 3,70% 53,5600 57,6000 52,2900 10.083 ,00
    07/6/2000 54,3200 -3,57% 56,3300 58,3600 53,8100 9.277 ,00
    06/6/2000 56,3300 -2,20% 56,8400 57,6000 56,0800 9.125 ,00
    05/6/2000 57,6000 -2,98% 59,6300 60,8800 57,0900 8.478 ,00
    02/6/2000 59,3700 0,00% 59,6300 61,6400 58,8700 7.941 ,00
    01/6/2000 59,3700 -2,08% 60,6300 60,8800 58,8700 6.864 ,00
    31/5/2000 60,6300 2,55% 61,1300 62,6500 60,1200 10.175 ,00
    30/5/2000 59,1200 -1,66% 60,1200 61,1300 58,1100 8.460 ,00
    29/5/2000 60,1200 -0,84% 60,6300 61,8900 59,8800 6.337 ,00
    26/5/2000 60,6300 -0,82% 61,1300 62,6500 58,8700 9.836 ,00
    25/5/2000 61,1300 5,67% 61,8900 62,4000 59,1200 13.269 ,00
    24/5/2000 57,8500 -5,77% 61,1300 61,1300 57,0900 16.196 ,00
    23/5/2000 61,3900 -3,58% 59,8800 63,9200 58,8700 22.124 ,00
    22/5/2000 63,6700 -8,36% 69,7200 69,9700 62,6500 24.745 ,00
    19/5/2000 69,4800 2,24% 67,9600 72,7600 63,9200 36.171 ,00
    18/5/2000 67,9600 8,48% 62,6500 68,2100 62,6500 24.195 ,00
    17/5/2000 62,6500 2,05% 62,4000 62,9100 59,8800 13.424 ,00
    16/5/2000 61,3900 -3,19% 63,9200 64,4300 60,8800 17.540 ,00
    15/5/2000 63,4100 1,21% 64,6800 66,9500 62,6500 27.147 ,00
    12/5/2000 62,6500 9,74% 59,1200 62,6500 58,3600 30.521 ,00
    11/5/2000 57,0900 3,65% 55,0800 58,3600 54,3200 17.304 ,00
    10/5/2000 55,0800 1,40% 52,8000 55,8300 52,8000 7.415 ,00
    09/5/2000 54,3200 -1,81% 55,3200 56,5900 53,8100 7.306 ,00
    08/5/2000 55,3200 3,29% 53,5600 57,0900 53,5600 18.602 ,00
    05/5/2000 53,5600 2,92% 52,0400 54,8300 51,2800 8.695 ,00
    04/5/2000 52,0400 -1,90% 53,5600 53,5600 51,0300 3.558 ,00
    03/5/2000 53,0500 -2,34% 54,3200 54,8300 52,2900 7.869 ,00
    02/5/2000 54,3200 5,93% 52,2900 54,8300 51,2800 5.377 ,00
    27/4/2000 51,2800 2,50% 51,7900 51,7900 49,2700 4.253 ,00
    26/4/2000 50,0300 -0,50% 50,7700 51,2800 48,7600 6.355 ,00
    25/4/2000 50,2800 -6,56% 53,0500 53,3100 48,7600 11.184 ,00
    24/4/2000 53,8100 -0,94% 54,3200 57,6000 52,5500 12.698 ,00
    21/4/2000 54,3200 2,88% 54,3200 55,0800 52,5500 8.444 ,00
    20/4/2000 52,8000 1,95% 52,0400 55,5700 52,0400 12.421 ,00
    19/4/2000 51,7900 9,05% 49,0100 52,0400 47,4900 15.186 ,00
    18/4/2000 47,4900 0,53% 51,7900 51,7900 46,2300 21.345 ,00
    17/4/2000 47,2400 -10,10% 47,2400 49,7700 47,2400 14.683 ,00
    14/4/2000 52,5500 -7,14% 52,2900 55,5700 51,2800 12.140 ,00
    13/4/2000 56,5900 -2,62% 58,1100 58,8700 56,3300 5.222 ,00
    12/4/2000 58,1100 0,45% 58,8700 58,8700 56,5900 4.387 ,00
    11/4/2000 57,8500 -2,15% 59,6300 59,6300 56,5900 4.624 ,00
    10/4/2000 59,1200 -3,70% 66,6900 66,6900 55,3200 8.019 ,00
    07/4/2000 61,3900 8,98% 57,6000 61,6400 57,0900 11.780 ,00
    06/4/2000 56,3300 -0,46% 56,5900 58,1100 56,0800 8.805 ,00
    05/4/2000 56,5900 -0,88% 56,5900 59,1200 56,0800 5.735 ,00
    04/4/2000 57,0900 -3,02% 58,8700 58,8700 56,5900 6.349 ,00
    03/4/2000 58,8700 0,00% 59,1200 60,8800 58,8700 3.911 ,00
    31/3/2000 58,8700 0,87% 59,6300 61,1300 56,5900 7.358 ,00
    30/3/2000 58,3600 0,43% 63,4100 63,6700 56,8400 13.887 ,00
    29/3/2000 58,1100 9,54% 56,3300 58,1100 55,0800 4.865 ,00
    28/3/2000 53,0500 -6,26% 55,0800 56,5900 52,2900 7.832 ,00
    27/3/2000 56,5900 -4,28% 60,8800 60,8800 55,3200 5.648 ,00
    24/3/2000 59,1200 0,87% 59,6300 62,4000 58,3600 10.020 ,00
    23/3/2000 58,6100 -4,53% 62,4000 62,4000 56,8400 10.909 ,00
    22/3/2000 61,3900 -2,42% 62,9100 65,1700 60,1200 10.297 ,00
    21/3/2000 62,9100 -8,79% 68,9700 69,7200 62,4000 9.278 ,00
    20/3/2000 68,9700 4,20% 71,2400 71,4900 68,4700 11.538 ,00
    17/3/2000 66,1900 10,10% 66,1900 66,1900 63,9200 19.220 ,00
    16/3/2000 60,1200 9,15% 60,1200 60,1200 55,5700 15.710 ,00
    15/3/2000 55,0800 -1,34% 56,3300 56,8400 50,2800 27.437 ,00
    14/3/2000 55,8300 -9,79% 61,8900 63,9200 55,8300 18.360 ,00
    10/3/2000 61,8900 -4,67% 68,4700 68,4700 59,6300 15.901 ,00
    09/3/2000 64,9200 -0,38% 68,4700 69,7200 62,6500 15.134 ,00
    08/3/2000 65,1700 -8,84% 66,4400 68,4700 64,4300 22.174 ,00
    07/3/2000 71,4900 -9,87% 72,5100 74,2800 71,4900 35.007 ,00
    06/3/2000 79,3200 -3,09% 83,3700 83,3700 79,0800 17.354 ,00
    03/3/2000 81,8500 -1,23% 84,8800 84,8800 81,3500 7.667 ,00
    02/3/2000 82,8700 3,16% 82,8700 84,1200 80,8400 12.860 ,00
    01/3/2000 80,3300 4,26% 79,0800 80,8400 77,8100 13.126 ,00
    29/2/2000 77,0500 1,00% 80,3300 80,3300 75,2800 13.030 ,00
    28/2/2000 76,2900 -5,34% 80,5900 81,8500 76,0400 12.323 ,00
    25/2/2000 80,5900 0,00% 83,3700 83,8800 79,0800 10.250 ,00
    24/2/2000 80,5900 3,23% 77,5600 81,6000 77,0500 14.804 ,00
    23/2/2000 78,0700 -1,28% 79,0800 81,8500 76,0400 12.990 ,00
    22/2/2000 79,0800 -4,57% 82,8700 82,8700 79,0800 15.470 ,00
    21/2/2000 82,8700 -6,01% 89,1700 89,1700 81,8500 12.712 ,00
    18/2/2000 88,1700 3,88% 89,1700 90,6900 86,4000 19.841 ,00
    17/2/2000 84,8800 5,32% 80,5900 87,9200 79,5700 26.154 ,00
    16/2/2000 80,5900 -0,93% 81,6000 83,3700 78,0700 20.823 ,00
    15/2/2000 81,3500 -6,12% 86,6500 87,6700 80,3300 34.774 ,00
    14/2/2000 86,6500 -4,45% 90,6900 91,2000 86,4000 15.836 ,00
    11/2/2000 90,6900 -0,29% 90,9500 94,2300 89,6800 20.808 ,00
    10/2/2000 90,9500 -4,75% 90,6900 100,0400 89,6800 57.886 ,00
    09/2/2000 95,4900 -8,03% 108,1200 108,6300 93,4800 145.720 ,00
    08/2/2000 103,8300 5,39% 105,6000 105,6000 99,2800 97.053 ,00
    07/2/2000 98,5200 10,16% 92,2100 98,5200 91,2000 44.450 ,00
    04/2/2000 89,4300 5,36% 88,9200 91,2000 85,3900 55.143 ,00
    03/2/2000 84,8800 7,67% 80,3300 85,1300 79,0800 32.053 ,00
    02/2/2000 78,8300 1,31% 79,8300 79,8300 76,2900 10.254 ,00
    01/2/2000 77,8100 3,71% 77,0500 79,0800 74,2800 16.064 ,00
    31/1/2000 75,0300 -1,99% 79,0800 79,0800 74,2800 8.246 ,00
    28/1/2000 76,5500 4,85% 74,2800 77,5600 74,2800 13.379 ,00
    27/1/2000 73,0100 -0,35% 74,2800 74,2800 71,4900 14.340 ,00
    26/1/2000 73,2700 -1,36% 76,8000 76,8000 72,7600 9.659 ,00
    25/1/2000 74,2800 -2,97% 76,0400 76,0400 72,7600 10.076 ,00
    24/1/2000 76,5500 -4,11% 80,3300 82,1100 76,0400 12.806 ,00
    21/1/2000 79,8300 0,00% 81,6000 81,6000 79,0800 9.748 ,00
    20/1/2000 79,8300 0,95% 78,0700 81,6000 77,5600 12.029 ,00
    19/1/2000 79,0800 -5,15% 81,0900 81,8500 78,3200 12.812 ,00
    18/1/2000 83,3700 -4,07% 85,3900 86,9100 81,6000 13.448 ,00
    17/1/2000 86,9100 3,01% 90,6900 90,9500 86,4000 17.316 ,00
    14/1/2000 84,3700 3,08% 81,8500 84,8800 80,3300 12.989 ,00
    13/1/2000 81,8500 0,61% 84,3700 85,1300 79,0800 9.284 ,00
    12/1/2000 81,3500 -0,31% 76,0400 86,4000 76,0400 16.812 ,00
    11/1/2000 81,6000 -7,45% 88,1700 89,1700 81,0900 19.477 ,00
    10/1/2000 88,1700 -2,51% 97,2700 97,2700 87,6700 22.291 ,00
    07/1/2000 90,4400 5,91% 89,1700 91,7100 86,6500 24.091 ,00
    05/1/2000 85,3900 -6,37% 84,1200 89,1700 84,1200 31.049 ,00
    04/1/2000 91,2000 0,56% 98,0300 98,0300 84,1200 49.115 ,00
    03/1/2000 90,6900 7,81% 90,6900 90,6900 90,6900 5.924 ,00
    30/12/1999 84,1200 7,75% 84,1200 84,1200 84,1200 10.657 ,00
    29/12/1999 78,0700 7,67% 78,0700 78,0700 78,0700 17.115 ,00
    28/12/1999 72,5100 8,30% 72,2500 72,5100 70,2300 16.562 ,00
    27/12/1999 66,9500 7,72% 65,1700 66,9500 61,1300 20.829 ,00
    24/12/1999 62,1500 -0,40% 60,1200 64,6800 57,3500 34.565 ,00
    23/12/1999 62,4000 -7,84% 68,4700 70,2300 62,4000 28.808 ,00
    22/12/1999 67,7100 2,30% 70,2300 70,2300 64,4300 26.777 ,00
    21/12/1999 66,1900 -7,41% 68,7200 71,2400 65,9300 30.788 ,00
    20/12/1999 71,4900 -7,83% 80,3300 80,3300 71,4900 42.759 ,00
    17/12/1999 77,5600 0,32% 82,8700 82,8700 72,2500 32.306 ,00
    16/12/1999 77,3100 -8,10% 83,8800 83,8800 77,3100 22.421 ,00
    15/12/1999 84,1200 -5,40% 89,1700 89,1700 83,3700 20.419 ,00
    14/12/1999 88,9200 -2,50% 92,2100 92,2100 88,4300 17.953 ,00
    13/12/1999 91,2000 5,86% 91,9600 92,2100 87,9200 30.740 ,00
    10/12/1999 86,1500 -0,87% 86,9100 89,1700 82,1100 30.079 ,00
    09/12/1999 86,9100 -6,78% 90,4400 92,2100 86,1500 45.217 ,00
    08/12/1999 93,2300 -3,90% 98,2800 99,2800 89,4300 27.130 ,00
    07/12/1999 97,0100 -3,27% 101,3100 102,8300 95,7500 33.418 ,00
    06/12/1999 100,2900 -0,51% 106,8700 107,1200 98,7700 34.286 ,00
    03/12/1999 100,8000 -5,68% 106,8700 107,1200 100,8000 28.897 ,00
    02/12/1999 106,8700 -0,47% 111,9200 112,4300 105,8500 54.083 ,00
    01/12/1999 107,3700 8,15% 101,0500 107,3700 100,5500 87.512 ,00
    30/11/1999 99,2800 0,52% 101,3100 102,3200 98,5200 35.823 ,00
    29/11/1999 98,7700 -0,51% 102,3200 103,8300 98,2800 30.043 ,00
    26/11/1999 99,2800 1,28% 101,3100 101,8100 98,2800 31.732 ,00
    25/11/1999 98,0300 -2,01% 102,5700 103,0800 95,4900 39.889 ,00
    24/11/1999 100,0400 -7,47% 107,1200 107,1200 99,7900 65.657 ,00
    23/11/1999 108,1200 0,46% 111,4100 114,4400 103,8300 107.804 ,00
    22/11/1999 107,6300 7,86% 104,3300 107,6300 98,7700 114.801 ,00
    19/11/1999 99,7900 -0,76% 104,0800 104,0800 99,2800 62.111 ,00
    18/11/1999 100,5500 -0,25% 106,3600 108,6300 98,0300 141.941 ,00
    17/11/1999 100,8000 7,83% 97,5200 100,8000 95,4900 150.661 ,00
    16/11/1999 93,4800 -4,88% 95,4900 96,7600 92,2100 106.958 ,00
    15/11/1999 98,2800 -7,81% 98,0300 103,3200 98,0300 104.134 ,00
    12/11/1999 106,6100 -1,62% 104,5900 107,1200 103,8300 10.591 ,00
    11/11/1999 108,3700 -6,55% 115,9600 116,4700 108,3700 9.369 ,00
    10/11/1999 115,9600 -0,86% 110,4000 118,2300 110,4000 10.986 ,00
    09/11/1999 116,9700 3,12% 115,4500 118,4800 108,8800 15.872 ,00
    08/11/1999 113,4300 7,41% 107,3700 113,4300 107,1200 13.816 ,00
    05/11/1999 105,6000 0,00% 107,1200 108,3700 102,8300 5.831 ,00
    04/11/1999 105,6000 0,00% 101,8100 107,1200 101,8100 6.335 ,00
    03/11/1999 105,6000 -1,42% 100,0400 112,9200 100,0400 7.158 ,00
    02/11/1999 107,1200 -3,63% 111,1600 113,1700 107,1200 5.825 ,00
    01/11/1999 111,1600 4,27% 113,4300 113,4300 109,6400 7.249 ,00
    29/10/1999 106,6100 2,68% 107,1200 112,1700 104,3300 4.684 ,00
    27/10/1999 103,8300 -6,80% 110,1500 113,6800 102,8300 8.618 ,00
    26/10/1999 111,4100 -1,56% 108,8800 114,4400 105,6000 6.509 ,00
    25/10/1999 113,1700 -1,97% 118,7300 122,0300 106,1100 12.113 ,00
    22/10/1999 115,4500 -2,56% 119,2400 121,5200 113,1700 10.748 ,00
    21/10/1999 118,4800 2,62% 116,7200 122,0300 110,1500 17.017 ,00
    20/10/1999 115,4500 8,03% 113,1700 115,4500 112,6800 10.818 ,00
    19/10/1999 106,8700 3,93% 96,7600 109,8900 96,5100 12.918 ,00
    18/10/1999 102,8300 -7,70% 102,8300 102,8300 102,8300 2.556 ,00
    15/10/1999 111,4100 -2,00% 113,6800 117,7200 108,3700 11.125 ,00
    14/10/1999 113,6800 -5,86% 119,2400 119,2400 110,9100 12.329 ,00
    13/10/1999 120,7600 -7,73% 128,5900 128,5900 120,2500 14.444 ,00
    12/10/1999 130,8700 6,16% 133,1300 133,1300 128,0800 22.149 ,00
    11/10/1999 123,2800 8,21% 113,1700 123,2800 110,1500 21.354 ,00
    08/10/1999 113,9300 -4,45% 119,2400 119,2400 109,8900 19.712 ,00
    07/10/1999 119,2400 -5,79% 118,2300 128,0800 118,2300 18.146 ,00
    06/10/1999 126,5700 1,42% 133,1300 133,6400 120,2500 15.592 ,00
    05/10/1999 124,8000 4,88% 124,5500 126,5700 119,7500 12.948 ,00
    04/10/1999 118,9900 2,83% 118,7300 124,8000 115,9600 11.921 ,00
    01/10/1999 115,7100 5,05% 118,7300 118,7300 110,4000 22.062 ,00
    30/9/1999 110,1500 8,19% 109,8900 110,1500 107,6300 9.338 ,00
    29/9/1999 101,8100 8,04% 89,1700 101,8100 88,1700 23.578 ,00
    28/9/1999 94,2300 -8,13% 94,2300 94,2300 94,2300 9.309 ,00
    27/9/1999 102,5700 -7,93% 102,5700 102,5700 102,5700 2.320 ,00
    24/9/1999 111,4100 -7,93% 111,4100 111,4100 111,4100 5.685 ,00
    23/9/1999 121,0100 -8,07% 121,0100 123,7900 121,0100 8.477 ,00
    22/9/1999 131,6300 -6,63% 129,6000 139,7100 129,6000 26.621 ,00
    21/9/1999 140,9700 -8,07% 140,9700 140,9700 140,9700 1.561 ,00
    20/9/1999 153,3500 -7,89% 154,8700 157,6400 153,3500 10.733 ,00
    17/9/1999 166,4800 2,33% 175,0800 175,3200 150,3200 19.751 ,00
    16/9/1999 162,6900 7,86% 160,4300 162,6900 154,8700 9.541 ,00
    15/9/1999 150,8300 7,96% 150,3200 150,8300 146,0300 19.426 ,00
    14/9/1999 139,7100 8,23% 139,7100 139,7100 121,0100 18.820 ,00
    13/9/1999 129,0900 8,03% 129,0900 129,0900 128,0800 13.360 ,00
    10/9/1999 119,4900 7,99% 101,8100 119,4900 101,8100 15.791 ,00
    07/9/1999 110,6500 7,88% 107,1200 110,6500 104,3300 24.265 ,00
    06/9/1999 102,5700 7,98% 98,2800 102,5700 98,2800 21.527 ,00
    03/9/1999 94,9900 -4,08% 99,2800 99,5300 91,2000 22.148 ,00
    02/9/1999 99,0300 7,98% 99,2800 99,2800 93,9700 27.997 ,00
    01/9/1999 91,7100 7,73% 91,7100 91,7100 91,7100 10.121 ,00
    31/8/1999 85,1300 7,99% 82,8700 85,1300 80,8400 23.294 ,00
    30/8/1999 78,8300 8,34% 74,0300 78,8300 72,7600 23.451 ,00
    27/8/1999 72,7600 3,60% 72,2500 74,0300 71,4900 12.120 ,00
    26/8/1999 70,2300 1,44% 68,7200 72,0000 67,9600 11.596 ,00
    25/8/1999 69,2300 -2,12% 68,4700 71,4900 68,4700 9.315 ,00
    24/8/1999 70,7300 -4,78% 76,2900 76,2900 70,2300 15.710 ,00
    23/8/1999 74,2800 0,34% 74,2800 75,0300 71,4900 14.322 ,00
    20/8/1999 74,0300 -1,66% 72,2500 74,2800 71,7500 10.505 ,00
    19/8/1999 75,2800 -2,94% 80,5900 80,5900 74,0300 13.183 ,00
    18/8/1999 77,5600 7,35% 74,2800 77,5600 72,7600 23.767 ,00
    17/8/1999 72,2500 4,36% 71,4900 73,7700 69,2300 18.203 ,00
    16/8/1999 69,2300 8,31% 64,4300 69,2300 63,9200 17.609 ,00
    13/8/1999 63,9200 0,00% 63,9200 64,4300 61,1300 10.006 ,00
    12/8/1999 63,9200 -5,60% 63,9200 67,2000 62,9100 14.492 ,00
    11/8/1999 67,7100 -2,55% 75,0300 75,0300 67,2000 41.750 ,00
    10/8/1999 69,4800 7,84% 69,4800 69,4800 69,4800 8.063 ,00
    09/8/1999 64,4300 8,05% 64,4300 64,4300 64,4300 4.149 ,00
    06/8/1999 59,6300 8,26% 59,6300 59,6300 59,6300 875 ,00
    05/8/1999 55,0800 7,41% 55,0800 55,0800 55,0800 236 ,00
    04/8/1999 51,2800 7,98% 51,2800 51,2800 51,2800 1.313 ,00
    03/8/1999 47,4900 8,65% 47,4900 47,4900 47,4900 3.995 ,00
    02/8/1999 43,7100 -3,89% 45,7200 45,9700 43,7100 75.553 ,00
    30/7/1999 45,4800 -5,25% 47,4900 47,4900 44,4700 62.777 ,00
    29/7/1999 48,0000 -2,58% 53,3100 53,3100 46,2300 90.959 ,00
    28/7/1999 49,2700 7,76% 46,4800 49,2700 46,4800 61.572 ,00
    27/7/1999 45,7200 7,10% 45,9700 45,9700 44,4700 72.968 ,00
    26/7/1999 42,6900 7,61% 40,4300 42,6900 39,9200 73.125 ,00
    23/7/1999 39,6700 0,00% 40,1700 40,6800 37,3900 51.964 ,00
    22/7/1999 39,6700 -0,63% 40,4300 40,4300 38,6500 34.806 ,00
    21/7/1999 39,9200 0,63% 40,1700 40,6800 39,4100 37.381 ,00
    20/7/1999 39,6700 6,10% 37,6400 40,1700 37,3900 60.847 ,00
    19/7/1999 37,3900 3,52% 37,3900 37,6400 37,1300 25.115 ,00
    16/7/1999 36,1200 2,12% 35,3700 36,6300 35,3700 15.698 ,00
    15/7/1999 35,3700 -0,73% 36,3700 36,3700 35,3700 13.402 ,00
    14/7/1999 35,6300 -1,36% 36,1200 36,3700 35,3700 14.068 ,00
    13/7/1999 36,1200 -0,69% 36,3700 37,1300 35,8800 16.755 ,00
    12/7/1999 36,3700 -2,73% 37,6400 38,6500 36,3700 17.933 ,00
    09/7/1999 37,3900 0,70% 37,6400 38,9100 37,3900 27.467 ,00
    08/7/1999 37,1300 -1,35% 38,9100 38,9100 36,3700 21.699 ,00
    07/7/1999 37,6400 -3,88% 39,9200 40,6800 37,3900 23.855 ,00
    06/7/1999 39,1600 1,32% 38,6500 39,9200 36,3700 48.383 ,00
    05/7/1999 38,6500 5,51% 38,1500 39,4100 37,6400 63.242 ,00
    02/7/1999 36,6300 6,61% 34,6100 37,1300 34,6100 70.917 ,00
    01/7/1999 34,3600 1,51% 35,3700 35,3700 33,8500 18.730 ,00
    30/6/1999 33,8500 -3,62% 34,3600 35,8800 33,8500 15.323 ,00
    29/6/1999 35,1200 0,72% 35,8800 36,3700 33,8500 27.349 ,00
    28/6/1999 34,8700 4,56% 32,8400 35,3700 32,3300 31.378 ,00
    25/6/1999 33,3500 -4,36% 34,6100 34,6100 32,3300 24.770 ,00
    24/6/1999 34,8700 -2,13% 35,6300 36,1200 34,6100 23.382 ,00
    23/6/1999 35,6300 -0,70% 36,3700 37,1300 34,8700 64.364 ,00
    22/6/1999 35,8800 4,42% 34,1100 35,8800 34,1100 77.978 ,00
    21/6/1999 34,3600 3,84% 33,6000 34,6100 32,8400 52.501 ,00
    18/6/1999 33,0900 2,35% 32,5900 33,0900 32,3300 15.552 ,00
    17/6/1999 32,3300 -2,30% 33,6000 33,6000 32,3300 11.489 ,00
    16/6/1999 33,0900 -2,25% 33,8500 33,8500 32,8400 14.885 ,00
    15/6/1999 33,8500 1,50% 33,6000 33,8500 33,6000 21.402 ,00
    14/6/1999 33,3500 3,15% 32,3300 33,6000 32,0800 19.151 ,00
    11/6/1999 32,3300 0,00% 31,8300 32,5900 31,8300 10.610 ,00
    10/6/1999 32,3300 -1,55% 33,3500 33,6000 32,3300 15.101 ,00
    09/6/1999 32,8400 -2,26% 33,6000 33,6000 32,8400 17.342 ,00
    08/6/1999 33,6000 -1,50% 33,6000 34,6100 33,3500 38.215 ,00
    07/6/1999 34,1100 -1,44% 34,6100 34,6100 32,8400 37.092 ,00
    04/6/1999 34,6100 4,59% 34,6100 34,6100 33,8500 88.782 ,00
    03/6/1999 33,0900 3,96% 32,3300 33,0900 31,8300 58.285 ,00
    02/6/1999 31,8300 0,82% 32,3300 32,3300 31,5700 37.967 ,00
    01/6/1999 31,5700 3,27% 31,0800 31,8300 31,0800 15.161 ,00
    28/5/1999 30,5700 -0,84% 30,3200 30,5700 29,5600 12.056 ,00
    27/5/1999 30,8300 1,68% 31,0800 31,0800 30,3200 16.712 ,00
    26/5/1999 30,3200 -1,65% 30,8300 31,0800 30,0700 19.139 ,00
    25/5/1999 30,8300 -3,14% 30,5700 31,0800 30,5700 53.012 ,00
    24/5/1999 31,8300 -5,97% 33,6000 33,6000 31,8300 14.788 ,00
    21/5/1999 33,8500 -2,93% 36,3700 36,3700 33,6000 83.563 ,00
    20/5/1999 34,8700 4,56% 34,8700 34,8700 33,6000 74.010 ,00
    19/5/1999 33,3500 3,96% 33,0900 33,3500 32,3300 52.680 ,00
    18/5/1999 32,0800 4,05% 31,0800 32,3300 30,5700 69.749 ,00
    17/5/1999 30,8300 0,00% 31,8300 32,0800 30,8300 33.129 ,00
    14/5/1999 30,8300 2,53% 30,3200 31,0800 30,3200 41.876 ,00
    13/5/1999 30,0700 -3,25% 30,8300 30,8300 29,8100 27.106 ,00
    12/5/1999 31,0800 0,81% 31,8300 31,8300 30,8300 43.172 ,00
    11/5/1999 30,8300 4,30% 29,5600 30,8300 29,5600 45.237 ,00
    10/5/1999 29,5600 3,54% 29,3100 29,5600 28,5500 31.549 ,00
    07/5/1999 28,5500 3,71% 28,5500 28,5500 28,2900 40.439 ,00
    06/5/1999 27,5300 2,84% 27,0300 27,5300 27,0300 15.891 ,00
    05/5/1999 26,7700 0,94% 26,5200 27,0300 26,5200 6.857 ,00
    04/5/1999 26,5200 0,00% 27,0300 27,0300 26,2800 5.769 ,00
    03/5/1999 26,5200 1,88% 26,5200 27,0300 26,2800 8.359 ,00
    30/4/1999 26,0300 0,00% 26,0300 26,5200 26,0300 4.678 ,00
    29/4/1999 26,0300 0,00% 25,5200 26,0300 25,5200 6.377 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΒΑ 2,1900 11,17 % 0,2200 6.458
    ΛΑΝΑΚ 1,2100 9,01 % 0,1000 35
    ΦΙΕΡ 0,5480 8,30 % 0,0420 22
    ΣΠΕΙΣ 9,9000 7,38 % 0,6800 19.587
    ΝΤΟΠΛΕΡ 0,5850 6,36 % 0,0350 100
    ΕΛΣΤΡ 2,5300 5,42 % 0,1300 68.391
    ΕΣΥΜΒ 0,6000 5,26 % 0,0300 4.561
    ΤΖΚΑ 3,1000 4,73 % 0,1400 55.022
    ΜΕΡΚΟ 50,0000 4,17 % 2,0000 49
    ΚΟΡΔΕ 0,5620 4,07 % 0,0220 108.688
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2480 -9,49 % -0,0260 53.700
    ΡΕΒΟΙΛ 1,2750 -6,93 % -0,0950 27.144
    ΑΤΤΙΚΑ 1,0800 -6,09 % -0,0700 69.589
    ΕΛΙΝ 1,8400 -4,66 % -0,0900 5.619
    ΜΙΓ 0,0285 -4,36 % -0,0013 2.076.734
    ΒΙΟΤ 0,4000 -2,91 % -0,0120 15.600
    ΦΛΕΞΟ 6,8000 -2,86 % -0,2000 13.344
    ΞΥΛΚ 0,2880 -2,70 % -0,0080 27.271
    ΒΙΟ 4,3400 -2,47 % -0,1100 132.061
    ΕΠΙΛΚ 0,3200 -2,44 % -0,0080 5.010
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 8,0900 1,38 % 0,1100 9.958.355
    ΑΛΦΑ 1,1220 1,54 % 0,0170 5.583.354
    ΟΤΕ 15,9950 1,23 % 0,1950 5.140.007
    ΜΥΤΙΛ 14,0300 -0,21 % -0,0300 4.723.830
    ΕΤΕ 2,4600 -0,89 % -0,0220 4.698.877
    ΠΕΙΡ 1,4000 2,41 % 0,0330 4.257.930
    ΕΥΡΩΒ 0,8398 2,34 % 0,0192 2.275.367
    ΟΠΑΠ 13,1200 -1,72 % -0,2300 1.866.425
    ΛΑΜΔΑ 7,4100 1,30 % 0,0950 1.040.208
    ΜΟΗ 13,3800 1,21 % 0,1600 954.997
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1220 1,54 % 4.946.386 5,58εκ.
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 4,26εκ.
    ΕΥΡΩΒ 0,8398 2,34 % 2.738.773 2,28εκ.
    ΜΙΓ 0,0285 -4,36 % 2.076.734 59.264
    ΕΤΕ 2,4600 -0,89 % 1.894.692 4,70εκ.
    ΔΕΗ 8,0900 1,38 % 1.229.623 9,96εκ.
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 4,72εκ.
    ΟΤΕ 15,9950 1,23 % 323.140 5,14εκ.
    ΕΛΛΑΚΤΩΡ 1,3530 3,28 % 269.299 363χιλ.
    ΙΝΛΟΤ 0,5500 2,80 % 261.641 143,5χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 2,09 %
    ΤΖΚΑ 3,1000 4,73 % 55.022 1,81 %
    ΔΕΗ 8,0900 1,38 % 1.229.623 0,53 %
    ΚΟΡΔΕ 0,5620 4,07 % 108.688 0,51 %
    ΦΡΛΚ 4,0500 -0,49 % 205.176 0,39 %
    ΕΛΣΤΡ 2,5300 5,42 % 68.391 0,37 %
    ΣΠΕΙΣ 9,9000 7,38 % 19.587 0,30 %
    ΒΙΟΣΚ 0,6240 0,65 % 39.573 0,25 %
    ΠΕΙΡ 1,4000 2,41 % 3.065.514 0,25 %
    ΜΥΤΙΛ 14,0300 -0,21 % 332.232 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΞΥΛΠ 0,2480 -9,49 % 53.700 18,98 %
    ΜΙΓ 0,0285 -4,36 % 2.076.734 14,39 %
    ΟΠΤΡΟΝ 2,3600 2,61 % 304 12,17 %
    ΜΙΝ 0,5900 -0,84 % 263 10,92 %
    ΡΕΒΟΙΛ 1,2750 -6,93 % 27.144 9,80 %
    ΜΕΒΑ 2,1900 11,17 % 6.458 9,64 %
    ΜΟΥΖΚ 0,6560 0,92 % 20.940 8,92 %
    ΛΑΒΙ 0,4780 -0,42 % 4.850 8,33 %
    ΠΛΑΙΣ 4,0900 -1,68 % 11.924 7,45 %
    ΕΛΣΤΡ 2,5300 5,42 % 68.391 7,08 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%