| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
| ΦΟΥΝΤΛ | 0,7560 | -2,07 % | -0,0160 | 30 |
Συνεχης ενημερωση
ΝΗΡΕΥΣ Α.Ε. (ΝΗΡ)
0,2300 €
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 |
|---|---|---|---|---|---|---|---|
| 15/12/1999 | 10,2000 | -1,35% | 10,3400 | 10,5400 | 9,7200 | 240.258 | ,00 |
| 14/12/1999 | 10,3400 | -2,64% | 10,6200 | 10,9300 | 10,0200 | 282.473 | ,00 |
| 13/12/1999 | 10,6200 | 7,27% | 10,5100 | 10,6900 | 10,3900 | 338.161 | ,00 |
| 10/12/1999 | 9,9000 | 7,84% | 9,2500 | 9,9100 | 9,1300 | 146.924 | ,00 |
| 09/12/1999 | 9,1800 | -6,90% | 9,8600 | 9,8600 | 9,0800 | 165.199 | ,00 |
| 08/12/1999 | 9,8600 | -7,33% | 10,3200 | 10,6400 | 9,7900 | 134.150 | ,00 |
| 07/12/1999 | 10,6400 | -7,56% | 10,8300 | 11,3300 | 10,5900 | 85.688 | ,00 |
| 06/12/1999 | 11,5100 | -3,68% | 12,2600 | 12,2600 | 11,4000 | 63.194 | ,00 |
| 03/12/1999 | 11,9500 | -3,16% | 11,7100 | 12,3400 | 11,6400 | 181.845 | ,00 |
| 02/12/1999 | 12,3400 | 4,84% | 11,8200 | 12,4000 | 11,8200 | 172.798 | ,00 |
| 01/12/1999 | 11,7700 | 0,68% | 11,3900 | 11,8300 | 11,2700 | 108.634 | ,00 |
| 30/11/1999 | 11,6900 | -1,18% | 11,6400 | 11,9000 | 11,3300 | 153.964 | ,00 |
| 29/11/1999 | 11,8300 | -1,50% | 11,7300 | 12,1200 | 11,6000 | 48.904 | ,00 |
| 26/11/1999 | 12,0100 | 0,50% | 11,9500 | 12,2200 | 11,6000 | 82.494 | ,00 |
| 25/11/1999 | 11,9500 | -2,92% | 12,2500 | 12,5800 | 11,4800 | 97.366 | ,00 |
| 24/11/1999 | 12,3100 | -5,81% | 13,0300 | 13,0300 | 12,0200 | 139.744 | ,00 |
| 23/11/1999 | 13,0700 | -1,06% | 12,6300 | 13,5800 | 12,6300 | 209.395 | ,00 |
| 22/11/1999 | 13,2100 | 3,93% | 12,7100 | 13,5900 | 12,7100 | 313.056 | ,00 |
| 19/11/1999 | 12,7100 | 1,11% | 12,2300 | 12,7100 | 11,9900 | 146.528 | ,00 |
| 18/11/1999 | 12,5700 | -3,08% | 12,9700 | 12,9700 | 12,4300 | 159.127 | ,00 |
| 17/11/1999 | 12,9700 | 0,00% | 13,1900 | 13,3400 | 12,7500 | 211.120 | ,00 |
| 16/11/1999 | 12,9700 | -3,78% | 12,9700 | 13,7200 | 12,7100 | 147.973 | ,00 |
| 15/11/1999 | 13,4800 | 1,81% | 13,7100 | 14,1500 | 13,4600 | 244.197 | ,00 |
| 12/11/1999 | 13,2400 | 5,08% | 12,6000 | 13,4100 | 12,0900 | 274.967 | ,00 |
| 11/11/1999 | 12,6000 | 0,08% | 12,7100 | 12,8400 | 11,5800 | 412.427 | ,00 |
| 10/11/1999 | 12,5900 | 5,62% | 11,9200 | 12,8200 | 11,6400 | 532.638 | ,00 |
| 09/11/1999 | 11,9200 | 4,65% | 11,6600 | 11,9600 | 11,4700 | 235.712 | ,00 |
| 08/11/1999 | 11,3900 | 6,55% | 10,8300 | 11,5200 | 10,8300 | 281.237 | ,00 |
| 05/11/1999 | 10,6900 | 1,14% | 10,7000 | 10,8300 | 10,4500 | 133.451 | ,00 |
| 04/11/1999 | 10,5700 | 0,00% | 10,7500 | 10,8600 | 10,4700 | 111.772 | ,00 |
| 03/11/1999 | 10,5700 | 1,54% | 10,4200 | 10,8100 | 9,9800 | 156.131 | ,00 |
| 02/11/1999 | 10,4100 | -1,51% | 10,5700 | 10,5700 | 10,2300 | 94.313 | ,00 |
| 01/11/1999 | 10,5700 | 1,25% | 10,6800 | 10,6800 | 10,0700 | 109.861 | ,00 |
| 29/10/1999 | 10,4400 | 2,55% | 10,8800 | 10,8800 | 9,9600 | 124.756 | ,00 |
| 27/10/1999 | 10,1800 | 0,49% | 10,4500 | 10,4500 | 9,8200 | 124.150 | ,00 |
| 26/10/1999 | 10,1300 | -3,98% | 10,0700 | 10,3900 | 9,7100 | 165.409 | ,00 |
| 25/10/1999 | 10,5500 | 0,96% | 10,8900 | 11,0000 | 10,4900 | 107.063 | ,00 |
| 22/10/1999 | 10,4500 | -4,57% | 10,9500 | 10,9500 | 10,0800 | 87.156 | ,00 |
| 21/10/1999 | 10,9500 | 0,74% | 11,5600 | 11,5600 | 10,2600 | 122.098 | ,00 |
| 20/10/1999 | 10,8700 | 8,05% | 10,5100 | 10,8700 | 10,4500 | 203.568 | ,00 |
| 19/10/1999 | 10,0600 | -3,18% | 10,0700 | 10,6600 | 9,5600 | 234.547 | ,00 |
| 18/10/1999 | 10,3900 | -8,05% | 10,4000 | 10,4000 | 10,3900 | 88.811 | ,00 |
| 15/10/1999 | 11,3000 | -2,42% | 11,7100 | 11,9600 | 10,9600 | 222.449 | ,00 |
| 14/10/1999 | 11,5800 | -2,03% | 11,3300 | 11,8100 | 10,9500 | 189.279 | ,00 |
| 13/10/1999 | 11,8200 | -5,89% | 12,5900 | 12,7700 | 11,6000 | 141.632 | ,00 |
| 12/10/1999 | 12,5600 | 4,75% | 12,5800 | 12,8000 | 12,0200 | 240.375 | ,00 |
| 11/10/1999 | 11,9900 | 6,11% | 11,6400 | 12,0900 | 11,4300 | 203.055 | ,00 |
| 08/10/1999 | 11,3000 | -2,42% | 10,6800 | 11,5700 | 10,6600 | 162.355 | ,00 |
| 07/10/1999 | 11,5800 | -1,36% | 12,5000 | 12,5500 | 11,4600 | 155.082 | ,00 |
| 06/10/1999 | 11,7400 | 7,90% | 11,7300 | 11,7400 | 11,5300 | 767.733 | ,00 |
| 05/10/1999 | 10,8800 | 8,04% | 10,3200 | 10,8800 | 10,2200 | 256.435 | ,00 |
| 04/10/1999 | 10,0700 | 0,00% | 10,1300 | 10,1300 | 9,7700 | 115.012 | ,00 |
| 01/10/1999 | 10,0700 | -2,23% | 10,5700 | 11,0000 | 9,8900 | 261.773 | ,00 |
| 30/9/1999 | 10,3000 | 4,78% | 9,9600 | 10,3200 | 9,8200 | 326.249 | ,00 |
| 29/9/1999 | 9,8300 | -6,91% | 10,5600 | 10,6100 | 9,7200 | 290.305 | ,00 |
| 28/9/1999 | 10,5600 | 3,23% | 9,4100 | 10,8300 | 9,4100 | 340.515 | ,00 |
| 27/9/1999 | 10,2300 | -8,00% | 10,3900 | 10,5700 | 10,2300 | 156.341 | ,00 |
| 24/9/1999 | 11,1200 | -8,02% | 11,3700 | 11,8300 | 11,1200 | 344.431 | ,00 |
| 23/9/1999 | 12,0900 | 5,59% | 10,5700 | 12,3600 | 10,5400 | 612.802 | ,00 |
| 22/9/1999 | 11,4500 | -1,63% | 10,9600 | 12,2000 | 10,9600 | 328.091 | ,00 |
| 21/9/1999 | 11,6400 | -7,98% | 11,7200 | 12,5900 | 11,6400 | 180.770 | ,00 |
| 20/9/1999 | 12,6500 | -3,88% | 13,3400 | 13,5300 | 12,1000 | 352.730 | ,00 |
| 17/9/1999 | 13,1600 | -4,08% | 13,5300 | 13,6900 | 12,6200 | 372.730 | ,00 |
| 16/9/1999 | 13,7200 | -0,94% | 13,8500 | 14,1000 | 13,2200 | 390.259 | ,00 |
| 15/9/1999 | 13,8500 | 0,07% | 13,9700 | 14,0900 | 12,9900 | 485.295 | ,00 |
| 14/9/1999 | 13,8400 | 3,36% | 14,0500 | 14,0700 | 12,3400 | 1.491.038 | ,00 |
| 13/9/1999 | 13,3900 | 7,98% | 13,3900 | 13,3900 | 13,2200 | 382.031 | ,00 |
| 10/9/1999 | 12,4000 | 6,53% | 10,7200 | 12,5600 | 10,7100 | 392.101 | ,00 |
| 07/9/1999 | 11,6400 | 7,88% | 11,6600 | 11,6600 | 11,0800 | 485.691 | ,00 |
| 06/9/1999 | 10,7900 | 7,90% | 10,7900 | 10,7900 | 10,3200 | 361.774 | ,00 |
| 03/9/1999 | 10,0000 | -1,96% | 10,2000 | 10,5600 | 9,7500 | 419.327 | ,00 |
| 02/9/1999 | 10,2000 | 6,58% | 10,3000 | 10,3300 | 9,8200 | 761.894 | ,00 |
| 01/9/1999 | 9,5700 | 3,46% | 9,4000 | 9,6800 | 9,3100 | 521.286 | ,00 |
| 31/8/1999 | 9,2500 | 1,54% | 9,1200 | 9,4000 | 8,8100 | 397.299 | ,00 |
| 30/8/1999 | 9,1100 | 1,90% | 9,4100 | 9,4400 | 8,9500 | 564.666 | ,00 |
| 27/8/1999 | 8,9400 | 4,56% | 8,9400 | 9,0200 | 8,5600 | 453.989 | ,00 |
| 26/8/1999 | 8,5500 | 6,74% | 8,0600 | 8,6300 | 7,8500 | 717.069 | ,00 |
| 25/8/1999 | 8,0100 | -1,84% | 8,0800 | 8,3700 | 8,0100 | 571.799 | ,00 |
| 24/8/1999 | 8,1600 | -0,73% | 8,5000 | 8,5500 | 7,8700 | 454.782 | ,00 |
| 23/8/1999 | 8,2200 | 5,12% | 8,4100 | 8,4100 | 7,9900 | 466.973 | ,00 |
| 20/8/1999 | 7,8200 | -0,64% | 7,9300 | 8,0600 | 7,7400 | 273.265 | ,00 |
| 19/8/1999 | 7,8700 | -2,60% | 8,6100 | 8,6300 | 7,7000 | 437.462 | ,00 |
| 18/8/1999 | 8,0800 | 7,02% | 7,7400 | 8,1400 | 7,5500 | 998.773 | ,00 |
| 17/8/1999 | 7,5500 | 1,48% | 7,6700 | 7,8000 | 7,2500 | 443.197 | ,00 |
| 16/8/1999 | 7,4400 | -0,13% | 7,7300 | 7,8700 | 7,2500 | 406.250 | ,00 |
| 13/8/1999 | 7,4500 | 7,97% | 7,2900 | 7,4500 | 7,2900 | 839.704 | ,00 |
| 12/8/1999 | 6,9000 | 6,48% | 6,5400 | 6,9900 | 6,5400 | 639.492 | ,00 |
| 11/8/1999 | 6,4800 | 4,01% | 6,2000 | 6,4800 | 6,1500 | 414.269 | ,00 |
| 10/8/1999 | 6,2300 | 1,14% | 6,5300 | 6,5300 | 6,1500 | 388.698 | ,00 |
| 09/8/1999 | 6,1600 | 8,07% | 5,7900 | 6,1600 | 5,7300 | 304.105 | ,00 |
| 06/8/1999 | 5,7000 | -2,23% | 5,8300 | 5,8300 | 5,6800 | 261.540 | ,00 |
| 05/8/1999 | 5,8300 | -0,85% | 5,8000 | 5,9200 | 5,7600 | 161.796 | ,00 |
| 04/8/1999 | 5,8800 | 0,68% | 5,6900 | 5,9000 | 5,6900 | 155.712 | ,00 |
| 03/8/1999 | 5,8400 | 0,00% | 5,8300 | 5,9000 | 5,6800 | 125.175 | ,00 |
| 02/8/1999 | 5,8400 | -0,17% | 5,9200 | 6,0900 | 5,6600 | 161.236 | ,00 |
| 30/7/1999 | 5,8500 | 1,04% | 5,6100 | 5,9800 | 5,4200 | 265.992 | ,00 |
| 29/7/1999 | 5,7900 | -1,19% | 6,0200 | 6,0200 | 5,7100 | 155.362 | ,00 |
| 28/7/1999 | 5,8600 | -0,68% | 5,9100 | 6,0400 | 5,7800 | 193.241 | ,00 |
| 27/7/1999 | 5,9000 | -3,91% | 6,2300 | 6,2300 | 5,7400 | 199.418 | ,00 |
| 26/7/1999 | 6,1400 | 3,89% | 6,2600 | 6,2700 | 6,0400 | 408.371 | ,00 |
| 23/7/1999 | 5,9100 | 6,87% | 5,5300 | 5,9100 | 5,4900 | 492.451 | ,00 |
| 22/7/1999 | 5,5300 | 2,03% | 5,4100 | 5,5300 | 5,3500 | 251.260 | ,00 |
| 21/7/1999 | 5,4200 | 1,50% | 5,2700 | 5,4400 | 5,2600 | 158.602 | ,00 |
| 20/7/1999 | 5,3400 | 0,19% | 5,3800 | 5,3900 | 5,2600 | 174.919 | ,00 |
| 19/7/1999 | 5,3300 | 0,19% | 5,4100 | 5,4100 | 5,2700 | 146.924 | ,00 |
| 16/7/1999 | 5,3200 | 0,19% | 5,3100 | 5,3900 | 5,2400 | 160.817 | ,00 |
| 15/7/1999 | 5,3100 | -0,38% | 5,3500 | 5,4100 | 5,2400 | 159.232 | ,00 |
| 14/7/1999 | 5,3300 | -0,74% | 5,3100 | 5,4800 | 5,2400 | 204.523 | ,00 |
| 13/7/1999 | 5,3700 | -0,37% | 5,4400 | 5,4800 | 5,3100 | 141.935 | ,00 |
| 12/7/1999 | 5,3900 | -1,64% | 5,5400 | 5,5600 | 5,3100 | 100.210 | ,00 |
| 09/7/1999 | 5,4800 | -1,97% | 5,3600 | 5,6300 | 5,3600 | 169.605 | ,00 |
| 08/7/1999 | 5,5900 | 3,90% | 5,4800 | 5,7800 | 5,4400 | 504.643 | ,00 |
| 07/7/1999 | 5,3800 | 3,07% | 5,2400 | 5,4200 | 5,2400 | 323.475 | ,00 |
| 06/7/1999 | 5,2200 | -0,38% | 5,2600 | 5,3100 | 5,1600 | 199.558 | ,00 |
| 05/7/1999 | 5,2400 | 1,95% | 5,1400 | 5,2600 | 5,0900 | 267.974 | ,00 |
| 02/7/1999 | 5,1400 | -1,15% | 5,2200 | 5,2200 | 5,0500 | 98.742 | ,00 |
| 01/7/1999 | 5,2000 | 0,78% | 5,2200 | 5,2500 | 5,1000 | 147.180 | ,00 |
| 30/6/1999 | 5,1600 | 0,19% | 5,0300 | 5,1600 | 5,0100 | 188.696 | ,00 |
| 29/6/1999 | 5,1500 | -2,09% | 5,2600 | 5,2600 | 5,0300 | 156.318 | ,00 |
| 28/6/1999 | 5,2600 | -1,31% | 5,4100 | 5,4600 | 5,1200 | 176.738 | ,00 |
| 25/6/1999 | 5,3300 | -0,19% | 5,3900 | 5,5900 | 5,2400 | 472.288 | ,00 |
| 24/6/1999 | 5,3400 | 3,69% | 5,1000 | 5,4000 | 4,9100 | 498.022 | ,00 |
| 23/6/1999 | 5,1500 | -0,77% | 5,2200 | 5,2700 | 5,0000 | 346.669 | ,00 |
| 22/6/1999 | 5,1900 | -0,19% | 5,1700 | 5,2700 | 5,0100 | 455.411 | ,00 |
| 21/6/1999 | 5,2000 | 2,97% | 5,1500 | 5,2600 | 5,0200 | 350.026 | ,00 |
| 18/6/1999 | 5,0500 | 3,70% | 4,8500 | 5,1600 | 4,7200 | 715.647 | ,00 |
| 17/6/1999 | 4,8700 | 0,62% | 4,9700 | 5,0200 | 4,7800 | 406.367 | ,00 |
| 16/6/1999 | 4,8400 | 7,56% | 4,5600 | 4,8700 | 4,4200 | 776.510 | ,00 |
| 15/6/1999 | 4,5000 | -0,66% | 4,6200 | 4,6300 | 4,4800 | 190.351 | ,00 |
| 14/6/1999 | 4,5300 | 2,49% | 4,3300 | 4,6500 | 4,3300 | 155.502 | ,00 |
| 11/6/1999 | 4,4200 | 1,84% | 4,3600 | 4,4900 | 4,3600 | 150.607 | ,00 |
| 10/6/1999 | 4,3400 | -5,24% | 4,7100 | 4,7100 | 4,3400 | 98.625 | ,00 |
| 09/6/1999 | 4,5800 | 0,66% | 4,7100 | 4,7200 | 4,5500 | 175.782 | ,00 |
| 08/6/1999 | 4,5500 | -1,73% | 4,5900 | 4,7200 | 4,4400 | 153.288 | ,00 |
| 07/6/1999 | 4,6300 | 2,21% | 4,5900 | 4,6800 | 4,4700 | 192.635 | ,00 |
| 04/6/1999 | 4,5300 | -1,74% | 4,6600 | 4,7300 | 4,5300 | 249.232 | ,00 |
| 03/6/1999 | 4,6100 | -1,07% | 4,7200 | 4,7600 | 4,6100 | 261.470 | ,00 |
| 02/6/1999 | 4,6600 | 0,00% | 4,7600 | 4,7600 | 4,5900 | 189.045 | ,00 |
| 01/6/1999 | 4,6600 | 0,22% | 4,7800 | 4,8400 | 4,6600 | 358.394 | ,00 |
| 28/5/1999 | 4,6500 | 1,53% | 4,2600 | 4,6500 | 4,2600 | 367.602 | ,00 |
| 27/5/1999 | 4,5800 | -0,65% | 4,7800 | 4,7800 | 4,4800 | 169.465 | ,00 |
| 26/5/1999 | 4,6100 | -3,56% | 4,6600 | 4,7100 | 4,5500 | 150.467 | ,00 |
| 25/5/1999 | 4,7800 | -4,40% | 4,7800 | 4,8800 | 4,6000 | 203.661 | ,00 |
| 24/5/1999 | 5,0000 | -5,12% | 5,2900 | 5,3400 | 4,8700 | 345.597 | ,00 |
| 21/5/1999 | 5,2700 | 4,98% | 5,3600 | 5,4100 | 5,0600 | 550.517 | ,00 |
| 20/5/1999 | 5,0200 | 5,02% | 4,8500 | 5,0200 | 4,8200 | 430.959 | ,00 |
| 19/5/1999 | 4,7800 | -1,65% | 4,9100 | 5,0300 | 4,7100 | 459.071 | ,00 |
| 18/5/1999 | 4,8600 | 1,67% | 4,7800 | 4,9700 | 4,7800 | 379.793 | ,00 |
| 17/5/1999 | 4,7800 | -4,59% | 5,2600 | 5,2700 | 4,6100 | 515.132 | ,00 |
| 14/5/1999 | 5,0100 | 7,97% | 4,8600 | 5,0100 | 4,7800 | 805.088 | ,00 |
| 13/5/1999 | 4,6400 | 3,57% | 4,4700 | 4,7500 | 4,2600 | 728.192 | ,00 |
| 12/5/1999 | 4,4800 | 0,90% | 4,4500 | 4,6600 | 4,3400 | 739.819 | ,00 |
| 11/5/1999 | 4,4400 | 0,91% | 4,4500 | 4,5000 | 4,3500 | 304.664 | ,00 |
| 10/5/1999 | 4,4000 | -2,87% | 4,5300 | 4,5300 | 4,2900 | 240.561 | ,00 |
| 07/5/1999 | 4,5300 | -2,79% | 4,8200 | 4,8300 | 4,5000 | 333.895 | ,00 |
| 06/5/1999 | 4,6600 | 4,72% | 4,5800 | 4,7700 | 4,5700 | 746.253 | ,00 |
| 05/5/1999 | 4,4500 | 1,37% | 4,5200 | 4,5300 | 4,2200 | 1.040.596 | ,00 |
| 04/5/1999 | 4,3900 | 5,78% | 4,1800 | 4,4200 | 4,1800 | 562.592 | ,00 |
| 03/5/1999 | 4,1500 | 1,47% | 4,2300 | 4,2600 | 4,1400 | 503.710 | ,00 |
| 30/4/1999 | 4,0900 | 3,81% | 3,9600 | 4,1300 | 3,9600 | 264.268 | ,00 |
| 29/4/1999 | 3,9400 | 1,55% | 3,8100 | 4,1100 | 3,8100 | 268.207 | ,00 |
| 28/4/1999 | 3,8800 | 0,26% | 3,8900 | 3,9400 | 3,8500 | 123.474 | ,00 |
| 27/4/1999 | 3,8700 | 2,65% | 3,6500 | 3,8800 | 3,6500 | 144.336 | ,00 |
| 26/4/1999 | 3,7700 | -4,56% | 3,9000 | 3,9600 | 3,6700 | 55.921 | ,00 |
| 23/4/1999 | 3,9500 | 1,02% | 3,9300 | 4,2300 | 3,8400 | 133.334 | ,00 |
| 22/4/1999 | 3,9100 | -4,63% | 4,0400 | 4,0700 | 3,8700 | 150.584 | ,00 |
| 21/4/1999 | 4,1000 | 1,23% | 4,1500 | 4,1500 | 3,9300 | 265.806 | ,00 |
| 20/4/1999 | 4,0500 | 0,50% | 4,0500 | 4,1200 | 3,8800 | 234.337 | ,00 |
| 19/4/1999 | 4,0300 | -1,47% | 3,9700 | 4,1000 | 3,8800 | 436.134 | ,00 |
| 16/4/1999 | 4,0900 | -2,15% | 4,1000 | 4,1500 | 4,0300 | 260.130 | ,00 |
| 15/4/1999 | 4,1800 | 0,24% | 4,2800 | 4,3400 | 4,0900 | 539.282 | ,00 |
| 14/4/1999 | 4,1700 | 2,71% | 4,1200 | 4,3700 | 4,0900 | 1.124.042 | ,00 |
| 13/4/1999 | 4,0600 | 7,98% | 3,7700 | 4,0600 | 3,7700 | 390.749 | ,00 |
| 08/4/1999 | 3,7600 | 0,00% | 3,7700 | 3,8500 | 3,7100 | 153.427 | ,00 |
| 07/4/1999 | 3,7600 | 1,90% | 3,7100 | 3,8400 | 3,7100 | 245.852 | ,00 |
| 06/4/1999 | 3,6900 | -0,27% | 3,8100 | 3,8100 | 3,6100 | 156.994 | ,00 |
| 05/4/1999 | 3,7000 | 4,82% | 3,5300 | 3,8100 | 3,4500 | 420.796 | ,00 |
| 02/4/1999 | 3,5300 | 7,95% | 3,2000 | 3,5300 | 3,2000 | 229.116 | ,00 |
| 01/4/1999 | 3,2700 | -7,89% | 3,4700 | 3,5500 | 3,2700 | 235.666 | ,00 |
| 31/3/1999 | 3,5500 | -6,82% | 3,5900 | 3,7300 | 3,5100 | 107.343 | ,00 |
| 30/3/1999 | 3,8100 | 1,06% | 3,7500 | 3,8300 | 3,7000 | 129.768 | ,00 |
| 29/3/1999 | 3,7700 | -4,80% | 4,0300 | 4,0900 | 3,7300 | 175.642 | ,00 |
| 26/3/1999 | 3,9600 | 4,49% | 3,7700 | 3,9800 | 3,7700 | 252.076 | ,00 |
| 24/3/1999 | 3,7900 | -5,96% | 3,7100 | 3,9000 | 3,7100 | 365.387 | ,00 |
| 23/3/1999 | 4,0300 | 2,54% | 3,9100 | 4,2500 | 3,8400 | 688.584 | ,00 |
| 22/3/1999 | 3,9300 | -1,01% | 4,0700 | 4,1200 | 3,9100 | 626.998 | ,00 |
| 19/3/1999 | 3,9700 | 1,02% | 3,9300 | 4,0600 | 3,8400 | 378.791 | ,00 |
| 18/3/1999 | 3,9300 | 0,51% | 3,9600 | 4,0200 | 3,8400 | 167.320 | ,00 |
| 17/3/1999 | 3,9100 | 1,82% | 3,8900 | 3,9300 | 3,8400 | 175.595 | ,00 |
| 16/3/1999 | 3,8400 | -3,52% | 3,9400 | 4,0100 | 3,8100 | 294.897 | ,00 |
| 15/3/1999 | 3,9800 | 3,11% | 3,9000 | 4,0900 | 3,8800 | 453.337 | ,00 |
| 12/3/1999 | 3,8600 | 0,78% | 3,9000 | 3,9300 | 3,7700 | 138.649 | ,00 |
| 11/3/1999 | 3,8300 | 3,23% | 3,8300 | 3,8400 | 3,7200 | 193.218 | ,00 |
| 10/3/1999 | 3,7100 | -4,63% | 3,9000 | 3,9400 | 3,7100 | 150.304 | ,00 |
| 09/3/1999 | 3,8900 | 1,57% | 3,8800 | 4,0000 | 3,8400 | 209.395 | ,00 |
| 08/3/1999 | 3,8300 | 6,09% | 3,7100 | 3,8800 | 3,6100 | 175.222 | ,00 |
| 05/3/1999 | 3,6100 | 1,12% | 3,6400 | 3,7200 | 3,5700 | 126.784 | ,00 |
| 04/3/1999 | 3,5700 | -7,03% | 3,8400 | 3,8400 | 3,5500 | 159.511 | ,00 |
| 03/3/1999 | 3,8400 | -0,26% | 3,8900 | 3,9300 | 3,7600 | 168.066 | ,00 |
| 02/3/1999 | 3,8500 | 0,52% | 3,8300 | 3,9300 | 3,6200 | 335.480 | ,00 |
| 01/3/1999 | 3,8300 | 1,32% | 3,7800 | 3,8900 | 3,7800 | 185.864 | ,00 |
| 26/2/1999 | 3,7800 | 3,28% | 3,6400 | 3,8700 | 3,5900 | 287.648 | ,00 |
| 25/2/1999 | 3,6600 | 1,67% | 3,7100 | 3,7100 | 3,5500 | 164.430 | ,00 |
| 24/2/1999 | 3,6000 | 8,11% | 3,4500 | 3,6000 | 3,4300 | 99.091 | ,00 |
| 23/2/1999 | 3,3300 | -7,24% | 3,5200 | 3,5200 | 3,3000 | 205.875 | ,00 |
| 19/2/1999 | 3,5900 | -2,45% | 3,6000 | 3,6800 | 3,3900 | 376.903 | ,00 |
| 18/2/1999 | 3,6800 | -4,17% | 3,6000 | 3,7200 | 3,5400 | 459.444 | ,00 |
| 17/2/1999 | 3,8400 | 0,26% | 3,5900 | 3,9100 | 3,5900 | 325.084 | ,00 |
| 16/2/1999 | 3,8300 | -5,67% | 3,9600 | 4,0100 | 3,7400 | 305.200 | ,00 |
| 15/2/1999 | 4,0600 | 0,74% | 4,0300 | 4,0900 | 3,7900 | 420.982 | ,00 |
| 12/2/1999 | 4,0300 | 0,25% | 4,2700 | 4,3100 | 3,8400 | 395.807 | ,00 |
| 11/2/1999 | 4,0200 | 8,06% | 3,7700 | 4,0200 | 3,7200 | 676.977 | ,00 |
| 10/2/1999 | 3,7200 | -0,80% | 3,6500 | 3,7500 | 3,6100 | 283.895 | ,00 |
| 09/2/1999 | 3,7500 | 2,46% | 3,7700 | 3,8400 | 3,6800 | 296.715 | ,00 |
| 08/2/1999 | 3,6600 | 4,27% | 3,5200 | 3,7600 | 3,5200 | 350.795 | ,00 |
| 05/2/1999 | 3,5100 | 1,45% | 3,4600 | 3,5100 | 3,4000 | 281.070 | ,00 |
| 04/2/1999 | 3,4600 | -1,14% | 3,4900 | 3,4900 | 3,3700 | 112.868 | ,00 |
| 03/2/1999 | 3,5000 | -1,41% | 3,4200 | 3,5000 | 3,3900 | 89.301 | ,00 |
| 02/2/1999 | 3,5500 | -1,11% | 3,5600 | 3,5600 | 3,4300 | 239.512 | ,00 |
| 01/2/1999 | 3,5900 | 0,56% | 3,5700 | 3,6000 | 3,5400 | 176.947 | ,00 |
| 29/1/1999 | 3,5700 | 0,00% | 3,6200 | 3,6400 | 3,5000 | 270.002 | ,00 |
| 28/1/1999 | 3,5700 | 2,88% | 3,3300 | 3,5700 | 3,3300 | 209.302 | ,00 |
| 27/1/1999 | 3,4700 | 1,46% | 3,4700 | 3,5500 | 3,3700 | 144.733 | ,00 |
| 26/1/1999 | 3,4200 | 1,79% | 3,4300 | 3,5100 | 3,3700 | 65.058 | ,00 |
| 25/1/1999 | 3,3600 | -1,75% | 3,4200 | 3,4200 | 3,2800 | 54.755 | ,00 |
| 22/1/1999 | 3,4200 | -2,56% | 3,4000 | 3,4700 | 3,3400 | 65.874 | ,00 |
| 21/1/1999 | 3,5100 | 0,29% | 3,5500 | 3,5700 | 3,4400 | 94.546 | ,00 |
| 20/1/1999 | 3,5000 | 1,45% | 3,5600 | 3,5900 | 3,4600 | 189.721 | ,00 |
| 19/1/1999 | 3,4500 | -5,22% | 3,7400 | 3,7400 | 3,3800 | 201.260 | ,00 |
| 18/1/1999 | 3,6400 | 4,30% | 3,6800 | 3,7100 | 3,5700 | 285.340 | ,00 |
| 15/1/1999 | 3,4900 | 4,80% | 3,2800 | 3,5700 | 3,2000 | 546.021 | ,00 |
| 14/1/1999 | 3,3300 | 4,06% | 3,2500 | 3,3700 | 3,1500 | 109.534 | ,00 |
| 13/1/1999 | 3,2000 | -6,43% | 3,4000 | 3,4900 | 3,1600 | 194.057 | ,00 |
| 12/1/1999 | 3,4200 | 7,89% | 3,2100 | 3,4200 | 3,2100 | 409.775 | ,00 |
| 11/1/1999 | 3,1700 | 2,26% | 3,1500 | 3,1700 | 3,0900 | 136.831 | ,00 |
| 08/1/1999 | 3,1000 | -3,43% | 3,2100 | 3,2100 | 3,0900 | 85.625 | ,00 |
| 07/1/1999 | 3,2100 | -1,23% | 3,2700 | 3,3000 | 3,1500 | 107.063 | ,00 |
| 05/1/1999 | 3,2500 | 0,00% | 3,2500 | 3,2700 | 3,1500 | 88.765 | ,00 |
| 04/1/1999 | 3,2500 | 1,25% | 3,1700 | 3,2600 | 3,1100 | 103.963 | ,00 |
| 31/12/1998 | 3,2100 | -0,93% | 3,2700 | 3,2700 | 3,1200 | 29.347 | ,00 |
| 30/12/1998 | 3,2400 | -2,11% | 3,3100 | 3,3700 | 3,2200 | 19.137 | ,00 |
| 29/12/1998 | 3,3100 | 1,85% | 3,2000 | 3,3100 | 3,0600 | 52.960 | ,00 |
| 28/12/1998 | 3,2500 | 1,56% | 3,2600 | 3,3900 | 3,2500 | 55.904 | ,00 |
| 24/12/1998 | 3,2000 | 2,89% | 3,1600 | 3,2000 | 3,1500 | 64.452 | ,00 |
| 23/12/1998 | 3,1100 | 2,98% | 3,0200 | 3,1300 | 2,9600 | 148.602 | ,00 |
| 22/12/1998 | 3,0200 | 0,00% | 3,0200 | 3,0600 | 2,9800 | 64.173 | ,00 |
| 21/12/1998 | 3,0200 | 0,00% | 3,0200 | 3,0500 | 3,0000 | 34.802 | ,00 |
| 18/12/1998 | 3,0200 | 0,00% | 3,0500 | 3,0500 | 2,9600 | 36.480 | ,00 |
| 17/12/1998 | 3,0200 | -2,89% | 3,1500 | 3,1500 | 2,9800 | 39.907 | ,00 |
| 16/12/1998 | 3,1100 | 1,30% | 3,0700 | 3,1200 | 3,0100 | 79.487 | ,00 |
| 15/12/1998 | 3,0700 | -1,29% | 3,0700 | 3,0900 | 2,9600 | 96.457 | ,00 |
| 14/12/1998 | 3,1100 | -3,12% | 3,2100 | 3,2300 | 3,0200 | 53.799 | ,00 |
| 11/12/1998 | 3,2100 | -2,13% | 3,2000 | 3,2500 | 3,1500 | 38.322 | ,00 |
| 10/12/1998 | 3,2800 | 2,50% | 3,1900 | 3,3000 | 3,1500 | 91.585 | ,00 |
| 09/12/1998 | 3,2000 | -3,90% | 3,3700 | 3,3700 | 3,2000 | 68.788 | ,00 |
| 08/12/1998 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,2800 | 48.974 | ,00 |
| 07/12/1998 | 3,3300 | 0,00% | 3,3300 | 3,5000 | 3,2700 | 67.249 | ,00 |
| 04/12/1998 | 3,3300 | -3,20% | 3,4400 | 3,4600 | 3,3000 | 124.523 | ,00 |
| 03/12/1998 | 3,4400 | -5,49% | 3,6100 | 3,6100 | 3,3800 | 124.290 | ,00 |
| 02/12/1998 | 3,6400 | 2,82% | 3,5900 | 3,6400 | 3,4600 | 92.937 | ,00 |
| 01/12/1998 | 3,5400 | -3,54% | 3,6200 | 3,6500 | 3,4300 | 94.126 | ,00 |
| 30/11/1998 | 3,6700 | 0,82% | 3,7500 | 3,7700 | 3,5900 | 97.238 | ,00 |
| 27/11/1998 | 3,6400 | 1,11% | 3,5900 | 3,6400 | 3,5000 | 76.527 | ,00 |
| 26/11/1998 | 3,6000 | -1,37% | 3,6900 | 3,7500 | 3,4700 | 224.873 | ,00 |
| 25/11/1998 | 3,6500 | -1,88% | 3,8900 | 3,8900 | 3,5900 | 253.172 | ,00 |
| 24/11/1998 | 3,7200 | 6,59% | 3,7700 | 3,7700 | 3,7100 | 384.455 | ,00 |
| 23/11/1998 | 3,4900 | 8,05% | 3,1600 | 3,4900 | 3,1600 | 788.305 | ,00 |
| 20/11/1998 | 3,2300 | -1,22% | 3,2900 | 3,3000 | 3,1500 | 87.716 | ,00 |
| 19/11/1998 | 3,2700 | 0,31% | 3,2200 | 3,2700 | 3,1500 | 75.292 | ,00 |
| 18/11/1998 | 3,2600 | 0,31% | 3,1900 | 3,2700 | 3,1900 | 23.333 | ,00 |
| 17/11/1998 | 3,2500 | 1,56% | 3,2000 | 3,2500 | 3,1100 | 43.543 | ,00 |
| 16/11/1998 | 3,2000 | 0,95% | 3,2000 | 3,2000 | 3,0900 | 35.268 | ,00 |
| 13/11/1998 | 3,1700 | 0,32% | 3,1500 | 3,1800 | 3,0800 | 29.860 | ,00 |
| 12/11/1998 | 3,1600 | -2,17% | 3,0800 | 3,2200 | 3,0600 | 35.198 | ,00 |
| 11/11/1998 | 3,2300 | -1,22% | 3,2700 | 3,2700 | 3,1500 | 15.454 | ,00 |
| 10/11/1998 | 3,2700 | -0,30% | 3,2500 | 3,2700 | 3,1800 | 22.680 | ,00 |
| 09/11/1998 | 3,2800 | -1,20% | 3,3900 | 3,4400 | 3,2500 | 54.522 | ,00 |
| 06/11/1998 | 3,3200 | 2,15% | 3,4000 | 3,4000 | 3,2700 | 62.844 | ,00 |
| 05/11/1998 | 3,2500 | 0,62% | 3,2700 | 3,4400 | 3,2300 | 153.847 | ,00 |
| 04/11/1998 | 3,2300 | 4,87% | 3,0200 | 3,2700 | 3,0200 | 94.639 | ,00 |
| 03/11/1998 | 3,0800 | 0,00% | 3,1200 | 3,1500 | 3,0200 | 41.632 | ,00 |
| 02/11/1998 | 3,0800 | 2,67% | 3,1300 | 3,1300 | 3,0200 | 48.322 | ,00 |
| 30/10/1998 | 3,0000 | 1,01% | 2,9600 | 3,0000 | 2,8500 | 44.312 | ,00 |
| 29/10/1998 | 2,9700 | -0,34% | 2,9800 | 3,0100 | 2,8900 | 35.338 | ,00 |
| 27/10/1998 | 2,9800 | 0,68% | 2,9000 | 2,9800 | 2,8900 | 59.301 | ,00 |
| 26/10/1998 | 2,9600 | -1,66% | 3,0100 | 3,0100 | 2,9200 | 20.536 | ,00 |
| 23/10/1998 | 3,0100 | -1,31% | 3,0700 | 3,0700 | 2,9400 | 14.172 | ,00 |
| 22/10/1998 | 3,0500 | -0,97% | 3,1000 | 3,1000 | 2,9900 | 26.340 | ,00 |
| 21/10/1998 | 3,0800 | 0,98% | 3,1300 | 3,1300 | 2,9400 | 58.462 | ,00 |
| 20/10/1998 | 3,0500 | 0,66% | 3,0000 | 3,1000 | 2,9800 | 52.308 | ,00 |
| 19/10/1998 | 3,0300 | -1,62% | 3,1500 | 3,1600 | 2,9700 | 61.235 | ,00 |
| 16/10/1998 | 3,0800 | 7,69% | 2,9600 | 3,0800 | 2,8900 | 190.094 | ,00 |
| 15/10/1998 | 2,8600 | 3,25% | 2,8800 | 2,8800 | 2,8200 | 90.163 | ,00 |
| 14/10/1998 | 2,7700 | 6,95% | 2,6200 | 2,7700 | 2,5700 | 106.457 | ,00 |
| 13/10/1998 | 2,5900 | 1,97% | 2,5700 | 2,5900 | 2,4700 | 149.954 | ,00 |
| 12/10/1998 | 2,5400 | -1,55% | 2,5800 | 2,5800 | 2,4900 | 79.394 | ,00 |
| 09/10/1998 | 2,5800 | -2,27% | 2,6200 | 2,6400 | 2,5200 | 85.268 | ,00 |
| 08/10/1998 | 2,6400 | -1,86% | 2,6600 | 2,6900 | 2,6100 | 72.961 | ,00 |
| 07/10/1998 | 2,6900 | 2,67% | 2,6700 | 2,7700 | 2,6600 | 66.247 | ,00 |
| 06/10/1998 | 2,6200 | 0,00% | 2,5500 | 2,6300 | 2,5500 | 53.170 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 43 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3400 | 2,63 % | 0,0600 | 12.902 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΙΚΤΙΝ | 0,4890 | 1,66 % | 0,0080 | 32 |
| ΜΙΓ | 4,3100 | 1,65 % | 0,0700 | 7.340 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8980 | 1,00 % | 0,0680 | 3.884.272 |
| ΑΛΦΑ | 3,5430 | 0,71 % | 0,0250 | 3.403.877 |
| MTLN | 52,7000 | 1,05 % | 0,5500 | 3.119.325 |
| ΕΤΕ | 11,9900 | 0,80 % | 0,0950 | 2.957.237 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 2.933.783 |
| BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.160.233 |
| ΟΠΑΠ | 18,9200 | 0,26 % | 0,0500 | 841.449 |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | -0,0100 | 486.641 |
| ΕΛΠΕ | 8,1700 | 1,05 % | 0,0850 | 466.078 |
| ΑΡΑΙΓ | 13,9200 | 0,87 % | 0,1200 | 450.540 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5430 | 0,71 % | 962.264 | 3,40εκ. |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 934.156 | 2,93εκ. |
| ΠΕΙΡ | 6,8980 | 1,00 % | 565.449 | 3,88εκ. |
| ΕΤΕ | 11,9900 | 0,80 % | 247.116 | 2,96εκ. |
| CREDIA | 1,4280 | 0,71 % | 184.583 | 264,2χιλ. |
| BOCHGR | 7,5200 | 0,80 % | 154.557 | 1,16εκ. |
| ΙΝΛΟΤ | 1,2180 | 0,66 % | 108.549 | 131,9χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 83.841 | 267,4χιλ. |
| ΛΑΜΔΑ | 6,9500 | -0,14 % | 70.029 | 486,6χιλ. |
| ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 64.613 | 4.044 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΚΥΡΙΟ | 2,3400 | 2,63 % | 12.902 | 0,17 % |
| EIS | 1,2840 | 1,10 % | 24.627 | 0,16 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΚΟΥΑΛ | 1,3300 | 1,53 % | 19.998 | 0,07 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 47.000 | 0,05 % |
| ΠΕΙΡ | 6,8980 | 1,00 % | 565.449 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 43 | 5,45 % |
| ΣΑΡ | 14,2000 | -1,25 % | 9.847 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|