| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6400 | -6,19 % | -0,2400 | 23.192 |
| ΤΡΕΣΤΑΤΕΣ | 1,9500 | -3,47 % | -0,0700 | 95.985 |
| ΜΕΡΚΟ | 33,6000 | -3,45 % | -1,2000 | 908 |
| ΝΑΚΑΣ | 3,7800 | -3,08 % | -0,1200 | 4.012 |
| ΓΕΒΚΑ | 2,4600 | -2,38 % | -0,0600 | 6.362 |
| ΕΛΤΟΝ | 2,0900 | -2,34 % | -0,0500 | 55.151 |
| ΕΛΧΑ | 3,7700 | -2,33 % | -0,0900 | 188.640 |
| ΜΠΕΛΑ | 27,9000 | -2,24 % | -0,6400 | 158.211 |
| ΟΤΟΕΛ | 11,7000 | -2,17 % | -0,2600 | 34.176 |
| ΔΑΙΟΣ | 6,8500 | -2,14 % | -0,1500 | 1.300 |
Συνεχης ενημερωση
Ο.Τ.Ε. Α.Ε. (ΟΤΕ)
16,9500 €
0,0300 (0,18%)
- Άνοιγμα 16,9400
- Υψηλό 16,9800
- Χαμηλό 16,8000
- Όγκος 144.038
- Τζίρος 2.438.148 €
- Πράξεις 642
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/6/1999 | 21,0100 | 6,06% | 20,4700 | 21,3900 | 20,4000 | 933.334 | ,00 |
| 28/5/1999 | 19,8100 | -0,90% | 19,8100 | 19,9300 | 19,3800 | 577.165 | ,00 |
| 27/5/1999 | 19,9900 | -1,14% | 20,5100 | 20,5100 | 19,9900 | 396.475 | ,00 |
| 26/5/1999 | 20,2200 | -3,62% | 20,8400 | 20,8400 | 19,9700 | 854.044 | ,00 |
| 25/5/1999 | 20,9800 | -3,41% | 21,0600 | 21,4200 | 20,9500 | 355.933 | ,00 |
| 24/5/1999 | 21,7200 | -1,59% | 22,1600 | 22,4500 | 21,6000 | 365.887 | ,00 |
| 21/5/1999 | 22,0700 | 0,27% | 22,3000 | 22,4200 | 22,0400 | 141.705 | ,00 |
| 20/5/1999 | 22,0100 | 1,34% | 22,0100 | 22,1600 | 21,7200 | 426.740 | ,00 |
| 19/5/1999 | 21,7200 | 0,42% | 22,1600 | 22,1600 | 21,4200 | 367.429 | ,00 |
| 18/5/1999 | 21,6300 | 3,10% | 21,1300 | 21,6600 | 21,0100 | 200.505 | ,00 |
| 17/5/1999 | 20,9800 | -6,30% | 22,0100 | 22,0100 | 20,6900 | 483.433 | ,00 |
| 14/5/1999 | 22,3900 | -0,93% | 22,6000 | 22,7400 | 22,1900 | 384.554 | ,00 |
| 13/5/1999 | 22,6000 | -1,35% | 22,4700 | 22,7400 | 22,0100 | 301.779 | ,00 |
| 12/5/1999 | 22,9100 | 1,10% | 22,2500 | 23,0400 | 22,2500 | 412.215 | ,00 |
| 11/5/1999 | 22,6600 | 1,98% | 22,5700 | 22,8800 | 22,5700 | 425.738 | ,00 |
| 10/5/1999 | 22,2200 | -3,56% | 22,4500 | 22,7400 | 21,8900 | 229.822 | ,00 |
| 07/5/1999 | 23,0400 | 4,68% | 22,6000 | 23,1700 | 22,3800 | 1.099.477 | ,00 |
| 06/5/1999 | 22,0100 | 3,43% | 21,4200 | 22,2300 | 21,1300 | 686.833 | ,00 |
| 05/5/1999 | 21,2800 | -1,75% | 21,5700 | 21,8000 | 21,0000 | 492.390 | ,00 |
| 04/5/1999 | 21,6600 | 1,26% | 22,0100 | 22,6700 | 21,5700 | 568.898 | ,00 |
| 03/5/1999 | 21,3900 | 1,95% | 21,5700 | 21,5700 | 21,1300 | 396.737 | ,00 |
| 30/4/1999 | 20,9800 | 4,38% | 20,2300 | 20,9800 | 20,2300 | 363.384 | ,00 |
| 29/4/1999 | 20,1000 | -2,14% | 20,5400 | 20,7500 | 20,1000 | 442.589 | ,00 |
| 28/4/1999 | 20,5400 | 2,04% | 20,4000 | 20,9800 | 20,3700 | 513.478 | ,00 |
| 27/4/1999 | 20,1300 | 3,55% | 20,0700 | 20,2300 | 19,6600 | 406.648 | ,00 |
| 26/4/1999 | 19,4400 | -2,61% | 19,9600 | 19,9600 | 19,3800 | 365.682 | ,00 |
| 23/4/1999 | 19,9600 | 2,20% | 20,0900 | 20,2500 | 19,6500 | 785.474 | ,00 |
| 22/4/1999 | 19,5300 | 2,36% | 19,5200 | 19,9000 | 19,2200 | 1.025.001 | ,00 |
| 21/4/1999 | 19,0800 | 1,60% | 19,3400 | 19,6600 | 18,9000 | 641.598 | ,00 |
| 20/4/1999 | 18,7800 | 0,00% | 18,7800 | 18,8300 | 18,2100 | 1.016.084 | ,00 |
| 19/4/1999 | 18,7800 | -4,91% | 19,6600 | 19,6600 | 18,5900 | 1.154.491 | ,00 |
| 16/4/1999 | 19,7500 | -2,03% | 20,1600 | 20,2500 | 19,3800 | 747.954 | ,00 |
| 15/4/1999 | 20,1600 | -1,56% | 20,4000 | 20,6900 | 19,9700 | 623.598 | ,00 |
| 14/4/1999 | 20,4800 | -0,29% | 20,5400 | 20,6900 | 20,1900 | 659.774 | ,00 |
| 13/4/1999 | 20,5400 | -1,96% | 21,2500 | 21,2500 | 20,3200 | 1.053.646 | ,00 |
| 08/4/1999 | 20,9500 | 2,70% | 20,9800 | 21,1900 | 20,4500 | 1.258.142 | ,00 |
| 07/4/1999 | 20,4000 | 2,20% | 20,3100 | 20,5100 | 20,2600 | 788.036 | ,00 |
| 06/4/1999 | 19,9600 | -2,30% | 20,5400 | 20,6000 | 19,6100 | 886.499 | ,00 |
| 05/4/1999 | 20,4300 | -1,83% | 20,8100 | 20,9200 | 20,1000 | 408.922 | ,00 |
| 02/4/1999 | 20,8100 | 5,05% | 20,5400 | 21,2000 | 20,1900 | 279.244 | ,00 |
| 01/4/1999 | 19,8100 | -7,99% | 21,1300 | 21,1600 | 19,8100 | 644.403 | ,00 |
| 31/3/1999 | 21,5300 | -0,32% | 21,6000 | 21,8900 | 21,1300 | 438.687 | ,00 |
| 30/3/1999 | 21,6000 | 4,40% | 20,8200 | 21,6300 | 20,7000 | 503.506 | ,00 |
| 29/3/1999 | 20,6900 | 0,63% | 20,8500 | 21,1300 | 20,2500 | 332.946 | ,00 |
| 26/3/1999 | 20,5600 | 0,00% | 20,5400 | 21,1000 | 20,4000 | 941.780 | ,00 |
| 24/3/1999 | 20,5600 | -4,68% | 20,1600 | 21,1300 | 20,0600 | 510.704 | ,00 |
| 23/3/1999 | 21,5700 | -2,57% | 21,7200 | 21,9700 | 21,3100 | 455.932 | ,00 |
| 22/3/1999 | 22,1400 | -1,47% | 22,6000 | 22,8900 | 22,0100 | 623.211 | ,00 |
| 19/3/1999 | 22,4700 | -0,58% | 23,0100 | 23,1100 | 22,4500 | 563.358 | ,00 |
| 18/3/1999 | 22,6000 | 0,80% | 22,6000 | 23,0200 | 22,4200 | 404.983 | ,00 |
| 17/3/1999 | 22,4200 | -3,28% | 23,1800 | 23,1800 | 22,3000 | 351.359 | ,00 |
| 16/3/1999 | 23,1800 | 0,74% | 22,3000 | 23,5400 | 22,3000 | 532.676 | ,00 |
| 15/3/1999 | 23,0100 | -0,17% | 23,1500 | 23,3900 | 22,7700 | 327.120 | ,00 |
| 12/3/1999 | 23,0500 | 2,13% | 23,4500 | 24,0100 | 22,9100 | 759.925 | ,00 |
| 11/3/1999 | 22,5700 | 3,91% | 21,8600 | 22,7300 | 21,7200 | 793.107 | ,00 |
| 10/3/1999 | 21,7200 | 0,14% | 21,8600 | 21,9200 | 21,2000 | 553.749 | ,00 |
| 09/3/1999 | 21,6900 | 3,24% | 21,2800 | 21,9800 | 21,2000 | 454.399 | ,00 |
| 08/3/1999 | 21,0100 | 1,84% | 21,1300 | 21,1600 | 20,8500 | 608.925 | ,00 |
| 05/3/1999 | 20,6300 | -2,32% | 21,3900 | 21,4200 | 20,2500 | 757.905 | ,00 |
| 04/3/1999 | 21,1200 | -2,76% | 21,8500 | 21,8500 | 20,6900 | 676.080 | ,00 |
| 03/3/1999 | 21,7200 | -1,32% | 22,3000 | 22,4400 | 21,5700 | 517.745 | ,00 |
| 02/3/1999 | 22,0100 | -1,43% | 22,4500 | 22,6000 | 21,7500 | 447.844 | ,00 |
| 01/3/1999 | 22,3300 | -1,46% | 22,4700 | 22,8900 | 22,3300 | 334.966 | ,00 |
| 26/2/1999 | 22,6600 | -2,75% | 23,3300 | 23,6200 | 22,2500 | 1.003.513 | ,00 |
| 25/2/1999 | 23,3000 | -0,77% | 23,4800 | 23,7600 | 23,1300 | 385.849 | ,00 |
| 24/2/1999 | 23,4800 | 3,89% | 23,0400 | 23,7700 | 22,8900 | 248.168 | ,00 |
| 23/2/1999 | 22,6000 | -2,21% | 22,8900 | 23,0100 | 21,2600 | 763.629 | ,00 |
| 19/2/1999 | 23,1100 | -0,09% | 23,1800 | 23,2700 | 22,8300 | 381.021 | ,00 |
| 18/2/1999 | 23,1300 | -0,22% | 23,0400 | 23,3000 | 21,8600 | 427.474 | ,00 |
| 17/2/1999 | 23,1800 | -1,86% | 23,4800 | 23,7600 | 23,1800 | 840.765 | ,00 |
| 16/2/1999 | 23,6200 | 0,00% | 23,6200 | 24,2100 | 23,3300 | 1.101.451 | ,00 |
| 15/2/1999 | 23,6200 | -1,83% | 23,7900 | 23,8300 | 23,6000 | 346.912 | ,00 |
| 12/2/1999 | 24,0600 | -0,33% | 24,3600 | 24,6400 | 23,8400 | 488.271 | ,00 |
| 11/2/1999 | 24,1400 | 1,17% | 24,0400 | 24,3300 | 23,6500 | 278.437 | ,00 |
| 10/2/1999 | 23,8600 | 0,38% | 23,4800 | 23,9200 | 23,4500 | 306.805 | ,00 |
| 09/2/1999 | 23,7700 | -4,08% | 24,5200 | 24,6500 | 23,7700 | 296.397 | ,00 |
| 08/2/1999 | 24,7800 | -0,08% | 24,8900 | 25,5600 | 24,6200 | 554.048 | ,00 |
| 05/2/1999 | 24,8000 | -0,12% | 24,2100 | 25,0900 | 24,0600 | 616.157 | ,00 |
| 04/2/1999 | 24,8300 | 0,12% | 24,8000 | 25,0500 | 24,6500 | 714.880 | ,00 |
| 03/2/1999 | 24,8000 | -1,16% | 24,6500 | 25,0900 | 24,3600 | 705.754 | ,00 |
| 02/2/1999 | 25,0900 | -0,59% | 24,9600 | 25,5300 | 24,9400 | 706.272 | ,00 |
| 01/2/1999 | 25,2400 | 1,12% | 24,9600 | 26,0900 | 24,9400 | 650.147 | ,00 |
| 29/1/1999 | 24,9600 | 1,88% | 24,5000 | 25,3700 | 24,2300 | 1.456.096 | ,00 |
| 28/1/1999 | 24,5000 | 1,45% | 24,1500 | 24,6400 | 23,9900 | 612.860 | ,00 |
| 27/1/1999 | 24,1500 | -0,21% | 24,3600 | 24,5000 | 23,9500 | 798.767 | ,00 |
| 26/1/1999 | 24,2000 | 2,11% | 24,0600 | 24,2000 | 23,6800 | 541.659 | ,00 |
| 25/1/1999 | 23,7000 | -2,71% | 23,4800 | 24,0600 | 23,4000 | 210.490 | ,00 |
| 22/1/1999 | 24,3600 | -0,57% | 24,1200 | 24,5000 | 23,7900 | 455.892 | ,00 |
| 21/1/1999 | 24,5000 | 0,57% | 24,4900 | 24,8000 | 24,0600 | 832.077 | ,00 |
| 20/1/1999 | 24,3600 | 2,53% | 23,5200 | 24,6500 | 23,5100 | 818.772 | ,00 |
| 19/1/1999 | 23,7600 | -1,94% | 23,8900 | 23,9800 | 23,4800 | 206.724 | ,00 |
| 18/1/1999 | 24,2300 | 3,46% | 23,8900 | 24,3900 | 23,7700 | 537.055 | ,00 |
| 15/1/1999 | 23,4200 | -1,47% | 22,8900 | 23,4800 | 22,7700 | 302.072 | ,00 |
| 14/1/1999 | 23,7700 | 4,85% | 23,4800 | 23,7700 | 22,5700 | 567.936 | ,00 |
| 13/1/1999 | 22,6700 | -8,00% | 23,4800 | 24,4900 | 22,6700 | 549.560 | ,00 |
| 12/1/1999 | 24,6400 | -1,00% | 24,3900 | 24,6400 | 24,0900 | 576.715 | ,00 |
| 11/1/1999 | 24,8900 | -0,20% | 24,6500 | 25,3300 | 24,6500 | 628.345 | ,00 |
| 08/1/1999 | 24,9400 | -0,52% | 25,0900 | 25,2500 | 24,6700 | 1.180.376 | ,00 |
| 07/1/1999 | 25,0700 | 8,01% | 25,0700 | 25,0700 | 25,0700 | 1.072.916 | ,00 |
| 05/1/1999 | 23,2100 | 0,26% | 23,1800 | 24,4200 | 22,9100 | 1.176.882 | ,00 |
| 04/1/1999 | 23,1500 | -0,98% | 21,5700 | 23,6100 | 21,5700 | 915.297 | ,00 |
| 31/12/1998 | 23,3800 | 0,65% | 23,1000 | 23,3800 | 22,6600 | 241.370 | ,00 |
| 30/12/1998 | 23,2300 | 2,79% | 22,9000 | 23,2300 | 22,7900 | 422.736 | ,00 |
| 29/12/1998 | 22,6000 | 1,44% | 21,9700 | 22,6000 | 21,9700 | 225.514 | ,00 |
| 28/12/1998 | 22,2800 | -0,45% | 22,2800 | 22,6000 | 22,0300 | 249.820 | ,00 |
| 24/12/1998 | 22,3800 | 0,22% | 22,1600 | 23,1900 | 21,9900 | 351.801 | ,00 |
| 23/12/1998 | 22,3300 | 4,25% | 21,3400 | 22,6600 | 21,3400 | 884.340 | ,00 |
| 22/12/1998 | 21,4200 | -0,14% | 21,4500 | 21,6300 | 21,1900 | 468.167 | ,00 |
| 21/12/1998 | 21,4500 | 0,52% | 21,3600 | 21,5300 | 21,0300 | 497.332 | ,00 |
| 18/12/1998 | 21,3400 | 2,40% | 20,7600 | 21,4700 | 20,7600 | 610.226 | ,00 |
| 17/12/1998 | 20,8400 | 2,16% | 20,3400 | 20,9200 | 20,3400 | 484.342 | ,00 |
| 16/12/1998 | 20,4000 | 4,99% | 19,7700 | 20,6800 | 19,6800 | 507.760 | ,00 |
| 15/12/1998 | 19,4300 | -0,46% | 19,4900 | 19,5700 | 19,3500 | 576.964 | ,00 |
| 14/12/1998 | 19,5200 | -1,91% | 19,7700 | 19,7700 | 19,4800 | 488.005 | ,00 |
| 11/12/1998 | 19,9000 | -1,14% | 20,0900 | 20,0900 | 19,6600 | 704.502 | ,00 |
| 10/12/1998 | 20,1300 | -3,55% | 20,7100 | 20,8400 | 20,1000 | 450.323 | ,00 |
| 09/12/1998 | 20,8700 | -0,29% | 20,8700 | 21,2600 | 20,6100 | 987.172 | ,00 |
| 08/12/1998 | 20,9300 | -2,65% | 21,4400 | 21,4400 | 20,9300 | 248.620 | ,00 |
| 07/12/1998 | 21,5000 | 2,23% | 21,3400 | 21,6700 | 21,1500 | 637.205 | ,00 |
| 04/12/1998 | 21,0300 | 0,14% | 21,1900 | 21,2800 | 20,9000 | 928.198 | ,00 |
| 03/12/1998 | 21,0000 | -7,45% | 20,8800 | 21,4700 | 20,8800 | 7.784.463 | ,00 |
| 02/12/1998 | 22,6900 | 3,28% | 21,9700 | 22,7600 | 21,9400 | 554.975 | ,00 |
| 01/12/1998 | 21,9700 | -1,39% | 22,0000 | 22,0500 | 21,7700 | 513.344 | ,00 |
| 30/11/1998 | 22,2800 | 1,32% | 22,6000 | 22,9100 | 21,9400 | 444.069 | ,00 |
| 27/11/1998 | 21,9900 | -0,68% | 22,2700 | 22,2800 | 21,8400 | 247.208 | ,00 |
| 26/11/1998 | 22,1400 | -1,29% | 22,2800 | 22,5700 | 21,9900 | 177.116 | ,00 |
| 25/11/1998 | 22,4300 | -0,31% | 22,4400 | 22,7200 | 21,9400 | 736.302 | ,00 |
| 24/11/1998 | 22,5000 | -0,84% | 22,9100 | 23,2300 | 22,4400 | 645.489 | ,00 |
| 23/11/1998 | 22,6900 | -0,13% | 22,8800 | 23,0500 | 22,4400 | 596.470 | ,00 |
| 20/11/1998 | 22,7200 | 1,97% | 22,5400 | 23,2400 | 22,3800 | 681.446 | ,00 |
| 19/11/1998 | 22,2800 | 7,17% | 21,0100 | 22,4600 | 21,0100 | 1.138.138 | ,00 |
| 18/11/1998 | 20,7900 | 2,72% | 20,2400 | 21,0300 | 20,2400 | 853.662 | ,00 |
| 17/11/1998 | 20,2400 | 0,75% | 20,1200 | 20,3900 | 19,9600 | 464.164 | ,00 |
| 16/11/1998 | 20,0900 | 1,21% | 19,9300 | 20,3200 | 19,9300 | 559.701 | ,00 |
| 13/11/1998 | 19,8500 | -1,19% | 20,0900 | 20,3100 | 19,7700 | 392.710 | ,00 |
| 12/11/1998 | 20,0900 | 0,80% | 19,9300 | 20,3700 | 19,7700 | 725.878 | ,00 |
| 11/11/1998 | 19,9300 | 0,00% | 19,9300 | 20,0900 | 19,6900 | 417.454 | ,00 |
| 10/11/1998 | 19,9300 | 2,42% | 19,4600 | 20,0900 | 19,3800 | 526.522 | ,00 |
| 09/11/1998 | 19,4600 | -1,12% | 19,7700 | 19,9300 | 19,4600 | 565.090 | ,00 |
| 06/11/1998 | 19,6800 | -2,33% | 20,0900 | 20,0900 | 19,3800 | 542.486 | ,00 |
| 05/11/1998 | 20,1500 | -2,70% | 20,4000 | 20,5600 | 19,9500 | 285.975 | ,00 |
| 04/11/1998 | 20,7100 | -0,62% | 20,7300 | 20,8200 | 19,9300 | 644.159 | ,00 |
| 03/11/1998 | 20,8400 | -1,98% | 21,0300 | 21,3400 | 20,4000 | 494.430 | ,00 |
| 02/11/1998 | 21,2600 | 5,82% | 20,6400 | 21,6100 | 20,2400 | 47.584.033 | ,00 |
| 30/10/1998 | 20,0900 | 0,90% | 20,0900 | 20,2400 | 19,9600 | 299.887 | ,00 |
| 29/10/1998 | 19,9100 | -1,19% | 20,1500 | 20,2000 | 19,8400 | 257.971 | ,00 |
| 27/10/1998 | 20,1500 | 1,10% | 19,9600 | 20,2400 | 19,8700 | 252.098 | ,00 |
| 26/10/1998 | 19,9300 | -0,65% | 19,7900 | 20,0200 | 19,4000 | 459.119 | ,00 |
| 23/10/1998 | 20,0600 | -0,74% | 20,0600 | 20,0900 | 19,7400 | 483.418 | ,00 |
| 22/10/1998 | 20,2100 | -0,15% | 20,2400 | 20,3100 | 19,9500 | 173.061 | ,00 |
| 21/10/1998 | 20,2400 | 0,85% | 20,0700 | 20,2400 | 19,9300 | 328.615 | ,00 |
| 20/10/1998 | 20,0700 | 0,00% | 20,3100 | 20,3100 | 19,6200 | 338.386 | ,00 |
| 19/10/1998 | 20,0700 | -1,18% | 20,5300 | 20,5300 | 19,8500 | 201.875 | ,00 |
| 16/10/1998 | 20,3100 | 3,62% | 20,6800 | 20,6800 | 19,9900 | 386.896 | ,00 |
| 15/10/1998 | 19,6000 | 2,35% | 19,4600 | 19,6200 | 19,2200 | 407.713 | ,00 |
| 14/10/1998 | 19,1500 | 1,75% | 18,8300 | 19,2100 | 18,3800 | 533.776 | ,00 |
| 13/10/1998 | 18,8200 | 0,80% | 18,8300 | 19,0500 | 18,6700 | 310.109 | ,00 |
| 12/10/1998 | 18,6700 | -0,85% | 19,1500 | 19,2700 | 18,5500 | 326.347 | ,00 |
| 09/10/1998 | 18,8300 | -1,15% | 18,8300 | 19,2900 | 18,3300 | 476.100 | ,00 |
| 08/10/1998 | 19,0500 | -4,51% | 19,6300 | 19,9000 | 18,8600 | 379.377 | ,00 |
| 07/10/1998 | 19,9500 | 1,53% | 20,2400 | 20,5600 | 19,9000 | 523.730 | ,00 |
| 06/10/1998 | 19,6500 | 0,67% | 19,5200 | 19,6500 | 19,1500 | 471.552 | ,00 |
| 05/10/1998 | 19,5200 | -0,36% | 19,4600 | 19,5200 | 18,2800 | 1.100.686 | ,00 |
| 02/10/1998 | 19,5900 | -7,94% | 20,7900 | 20,8400 | 19,5800 | 577.090 | ,00 |
| 01/10/1998 | 21,2800 | -1,75% | 21,0300 | 21,2800 | 20,7800 | 176.046 | ,00 |
| 30/9/1998 | 21,6600 | 0,37% | 21,5000 | 21,8800 | 21,0300 | 219.856 | ,00 |
| 29/9/1998 | 21,5800 | 2,47% | 21,3000 | 21,5800 | 21,1900 | 149.254 | ,00 |
| 28/9/1998 | 21,0600 | 1,35% | 21,0300 | 21,3100 | 20,9000 | 180.739 | ,00 |
| 25/9/1998 | 20,7800 | -2,49% | 21,0300 | 21,0300 | 20,6800 | 117.893 | ,00 |
| 24/9/1998 | 21,3100 | 2,65% | 21,3400 | 21,3700 | 21,0300 | 329.042 | ,00 |
| 23/9/1998 | 20,7600 | 0,24% | 20,9000 | 21,0300 | 20,6200 | 242.348 | ,00 |
| 22/9/1998 | 20,7100 | 0,73% | 21,0300 | 21,2800 | 20,5600 | 295.915 | ,00 |
| 21/9/1998 | 20,5600 | -2,79% | 21,4400 | 21,4400 | 20,5600 | 175.185 | ,00 |
| 18/9/1998 | 21,1500 | -2,35% | 21,3400 | 21,4800 | 20,9700 | 232.662 | ,00 |
| 17/9/1998 | 21,6600 | -1,41% | 21,8400 | 22,1100 | 21,4700 | 159.195 | ,00 |
| 16/9/1998 | 21,9700 | 3,53% | 21,3400 | 21,9700 | 21,3400 | 249.315 | ,00 |
| 15/9/1998 | 21,2200 | -2,53% | 21,9700 | 21,9700 | 20,8700 | 176.942 | ,00 |
| 14/9/1998 | 21,7700 | 2,74% | 21,6300 | 21,8100 | 21,4700 | 179.014 | ,00 |
| 11/9/1998 | 21,1900 | -1,44% | 21,0300 | 21,2800 | 20,7100 | 272.651 | ,00 |
| 10/9/1998 | 21,5000 | -0,65% | 21,3400 | 21,9400 | 21,3400 | 181.756 | ,00 |
| 09/9/1998 | 21,6400 | 0,65% | 21,9700 | 21,9700 | 21,5300 | 289.373 | ,00 |
| 08/9/1998 | 21,5000 | 2,23% | 21,1900 | 21,5000 | 21,1100 | 347.137 | ,00 |
| 07/9/1998 | 21,0300 | 0,77% | 21,5000 | 21,8100 | 21,0300 | 192.282 | ,00 |
| 04/9/1998 | 20,8700 | -0,76% | 21,3400 | 21,4200 | 20,5600 | 411.492 | ,00 |
| 03/9/1998 | 21,0300 | -2,59% | 21,5900 | 21,5900 | 20,8700 | 552.023 | ,00 |
| 02/9/1998 | 21,5900 | 0,42% | 21,9700 | 22,2800 | 21,5800 | 775.921 | ,00 |
| 01/9/1998 | 21,5000 | -2,41% | 20,3100 | 21,5900 | 20,2700 | 490.487 | ,00 |
| 31/8/1998 | 22,0300 | 0,14% | 22,2800 | 22,2800 | 21,1900 | 725.766 | ,00 |
| 28/8/1998 | 22,0000 | -2,09% | 20,6700 | 22,0000 | 20,6700 | 1.599.962 | ,00 |
| 27/8/1998 | 22,4700 | -7,99% | 23,8500 | 23,8500 | 22,4700 | 678.161 | ,00 |
| 26/8/1998 | 24,4200 | 1,16% | 24,7300 | 24,7300 | 23,9200 | 207.221 | ,00 |
| 25/8/1998 | 24,1400 | -1,39% | 23,0400 | 24,2900 | 23,0400 | 361.336 | ,00 |
| 24/8/1998 | 24,4800 | -1,96% | 24,9700 | 25,0900 | 24,3600 | 245.298 | ,00 |
| 21/8/1998 | 24,9700 | -2,38% | 25,5800 | 25,8000 | 24,7000 | 294.584 | ,00 |
| 20/8/1998 | 25,5800 | 0,63% | 25,4200 | 25,7500 | 25,1900 | 285.186 | ,00 |
| 19/8/1998 | 25,4200 | 5,00% | 24,6400 | 26,1500 | 24,6400 | 420.890 | ,00 |
| 18/8/1998 | 24,2100 | 2,63% | 24,3200 | 24,4800 | 24,1400 | 467.217 | ,00 |
| 17/8/1998 | 23,5900 | -2,32% | 24,0100 | 24,0100 | 23,2600 | 527.121 | ,00 |
| 14/8/1998 | 24,1500 | 2,46% | 23,5700 | 24,4200 | 23,5700 | 590.695 | ,00 |
| 13/8/1998 | 23,5700 | -2,48% | 24,4800 | 24,6100 | 23,2300 | 940.499 | ,00 |
| 12/8/1998 | 24,1700 | -0,94% | 24,4800 | 24,7500 | 24,1700 | 679.438 | ,00 |
| 11/8/1998 | 24,4000 | -3,44% | 25,1200 | 25,2000 | 24,1700 | 511.857 | ,00 |
| 10/8/1998 | 25,2700 | -2,28% | 25,8600 | 25,8600 | 25,1600 | 184.991 | ,00 |
| 07/8/1998 | 25,8600 | -0,12% | 26,0500 | 26,0800 | 25,5600 | 169.332 | ,00 |
| 06/8/1998 | 25,8900 | -0,61% | 25,7400 | 26,1800 | 25,7400 | 272.397 | ,00 |
| 05/8/1998 | 26,0500 | -1,18% | 25,4200 | 26,0700 | 25,2700 | 289.450 | ,00 |
| 04/8/1998 | 26,3600 | 0,00% | 26,3600 | 26,4900 | 26,2100 | 713.503 | ,00 |
| 03/8/1998 | 26,3600 | 0,00% | 26,0500 | 26,4300 | 25,7100 | 175.000 | ,00 |
| 31/7/1998 | 26,3600 | 1,82% | 26,0500 | 26,3600 | 25,8900 | 109.427 | ,00 |
| 30/7/1998 | 25,8900 | 2,45% | 25,5300 | 25,9600 | 25,4200 | 106.702 | ,00 |
| 29/7/1998 | 25,2700 | 0,64% | 25,4200 | 25,8900 | 25,1100 | 190.518 | ,00 |
| 28/7/1998 | 25,1100 | -1,65% | 25,1100 | 25,4200 | 24,8000 | 381.132 | ,00 |
| 27/7/1998 | 25,5300 | 0,43% | 25,4200 | 25,7400 | 24,9400 | 360.666 | ,00 |
| 24/7/1998 | 25,4200 | -4,72% | 26,2100 | 26,3300 | 25,1700 | 388.318 | ,00 |
| 23/7/1998 | 26,6800 | -0,93% | 26,6800 | 27,1500 | 26,2100 | 200.460 | ,00 |
| 22/7/1998 | 26,9300 | 0,07% | 26,6900 | 26,9600 | 26,5200 | 158.787 | ,00 |
| 21/7/1998 | 26,9100 | 0,75% | 26,6800 | 27,2900 | 26,4000 | 266.604 | ,00 |
| 20/7/1998 | 26,7100 | -1,00% | 26,6800 | 26,9900 | 26,5200 | 142.202 | ,00 |
| 17/7/1998 | 26,9800 | 1,12% | 26,6800 | 27,0100 | 26,6000 | 269.861 | ,00 |
| 16/7/1998 | 26,6800 | 0,11% | 26,6800 | 27,0900 | 26,3800 | 236.701 | ,00 |
| 15/7/1998 | 26,6500 | 3,62% | 25,7400 | 26,6800 | 25,7400 | 295.904 | ,00 |
| 14/7/1998 | 25,7200 | 3,71% | 25,7200 | 25,7200 | 25,1100 | 267.141 | ,00 |
| 13/7/1998 | 24,8000 | -1,23% | 25,4200 | 26,0500 | 24,6500 | 288.781 | ,00 |
| 10/7/1998 | 25,1100 | -3,50% | 26,3600 | 26,8400 | 25,0900 | 904.842 | ,00 |
| 09/7/1998 | 26,0200 | -2,25% | 25,6000 | 26,9600 | 25,6000 | 188.991 | ,00 |
| 08/7/1998 | 26,6200 | -1,48% | 27,2700 | 27,2700 | 26,0500 | 172.009 | ,00 |
| 07/7/1998 | 27,0200 | -3,26% | 27,9300 | 27,9500 | 26,6900 | 246.878 | ,00 |
| 06/7/1998 | 27,9300 | 2,27% | 27,4600 | 28,0900 | 27,4600 | 322.064 | ,00 |
| 03/7/1998 | 27,3100 | 3,60% | 26,3600 | 27,6200 | 26,0500 | 492.747 | ,00 |
| 02/7/1998 | 26,3600 | 6,29% | 25,1100 | 26,6300 | 25,0000 | 306.525 | ,00 |
| 01/7/1998 | 24,8000 | 1,31% | 24,6200 | 24,9200 | 24,4200 | 234.298 | ,00 |
| 30/6/1998 | 24,4800 | 1,41% | 24,8000 | 24,8100 | 24,4800 | 289.346 | ,00 |
| 29/6/1998 | 24,1400 | 1,86% | 24,1700 | 24,8300 | 24,1400 | 238.743 | ,00 |
| 26/6/1998 | 23,7000 | 0,00% | 23,8500 | 24,1700 | 23,3800 | 262.506 | ,00 |
| 25/6/1998 | 23,7000 | 3,31% | 22,9400 | 24,1400 | 22,9400 | 1.234.716 | ,00 |
| 24/6/1998 | 22,9400 | 2,09% | 23,3800 | 23,3800 | 22,5500 | 559.396 | ,00 |
| 23/6/1998 | 22,4700 | 0,00% | 22,6000 | 22,7900 | 22,3800 | 323.831 | ,00 |
| 22/6/1998 | 22,4700 | -3,89% | 24,1000 | 24,1700 | 22,4700 | 231.827 | ,00 |
| 19/6/1998 | 23,3800 | -2,62% | 24,4800 | 24,6400 | 22,9100 | 419.421 | ,00 |
| 18/6/1998 | 24,0100 | 3,05% | 23,4500 | 24,4800 | 23,4500 | 219.483 | ,00 |
| 17/6/1998 | 23,3000 | 3,10% | 23,1600 | 23,9800 | 23,1600 | 286.336 | ,00 |
| 16/6/1998 | 22,6000 | 3,91% | 21,7500 | 22,6000 | 21,6400 | 310.627 | ,00 |
| 15/6/1998 | 21,7500 | -5,48% | 22,6000 | 22,6000 | 21,7100 | 676.763 | ,00 |
| 12/6/1998 | 23,0100 | -3,03% | 23,5900 | 23,5900 | 22,6100 | 185.692 | ,00 |
| 11/6/1998 | 23,7300 | -0,04% | 23,8700 | 23,8700 | 23,3900 | 252.509 | ,00 |
| 10/6/1998 | 23,7400 | -2,26% | 24,2900 | 24,2900 | 23,4500 | 204.681 | ,00 |
| 09/6/1998 | 24,2900 | -1,06% | 24,3200 | 24,8000 | 24,2900 | 230.649 | ,00 |
| 05/6/1998 | 24,5500 | -1,01% | 24,8600 | 24,8600 | 24,2100 | 170.564 | ,00 |
| 04/6/1998 | 24,8000 | 1,14% | 24,5200 | 24,8000 | 24,2800 | 217.566 | ,00 |
| 03/6/1998 | 24,5200 | -0,73% | 24,7000 | 24,8400 | 24,0400 | 180.127 | ,00 |
| 02/6/1998 | 24,7000 | 1,11% | 24,5800 | 25,0000 | 23,9500 | 223.227 | ,00 |
| 01/6/1998 | 24,4300 | -3,36% | 24,3500 | 24,8900 | 24,0200 | 139.175 | ,00 |
| 29/5/1998 | 25,2800 | 4,68% | 24,3200 | 25,2800 | 24,3200 | 199.638 | ,00 |
| 28/5/1998 | 24,1500 | 0,58% | 24,0100 | 24,8600 | 23,8700 | 440.705 | ,00 |
| 27/5/1998 | 24,0100 | -4,38% | 24,0700 | 24,4300 | 23,8700 | 524.213 | ,00 |
| 26/5/1998 | 25,1100 | -1,18% | 25,4100 | 25,4100 | 24,2900 | 223.858 | ,00 |
| 25/5/1998 | 25,4100 | -0,04% | 25,4200 | 25,5500 | 25,1400 | 146.006 | ,00 |
| 22/5/1998 | 25,4200 | 0,04% | 25,4200 | 25,5600 | 25,1700 | 386.370 | ,00 |
| 21/5/1998 | 25,4100 | 1,07% | 25,1400 | 25,4200 | 24,8700 | 235.966 | ,00 |
| 20/5/1998 | 25,1400 | -0,24% | 24,7200 | 25,2000 | 24,7200 | 298.174 | ,00 |
| 19/5/1998 | 25,2000 | -0,12% | 25,1400 | 25,4200 | 24,7200 | 399.164 | ,00 |
| 18/5/1998 | 25,2300 | 1,61% | 24,1600 | 25,5600 | 24,1600 | 661.404 | ,00 |
| 15/5/1998 | 24,8300 | 4,50% | 23,4500 | 24,8300 | 23,4500 | 420.793 | ,00 |
| 14/5/1998 | 23,7600 | -2,18% | 24,4100 | 24,8600 | 23,4500 | 350.152 | ,00 |
| 13/5/1998 | 24,2900 | 2,36% | 23,9100 | 24,2900 | 23,6400 | 477.014 | ,00 |
| 12/5/1998 | 23,7300 | 3,31% | 23,2600 | 23,7300 | 23,1900 | 348.854 | ,00 |
| 11/5/1998 | 22,9700 | -3,08% | 23,7300 | 23,7600 | 22,9700 | 349.885 | ,00 |
| 08/5/1998 | 23,7000 | -1,82% | 23,8700 | 23,9500 | 23,1600 | 426.253 | ,00 |
| 07/5/1998 | 24,1400 | -1,19% | 24,4300 | 24,6600 | 23,7300 | 292.908 | ,00 |
| 06/5/1998 | 24,4300 | -1,53% | 24,8300 | 25,0600 | 24,0100 | 271.171 | ,00 |
| 05/5/1998 | 24,8100 | -1,31% | 24,8600 | 25,1500 | 24,5800 | 332.249 | ,00 |
| 04/5/1998 | 25,1400 | -1,10% | 26,2700 | 26,2700 | 24,8600 | 655.876 | ,00 |
| 30/4/1998 | 25,4200 | 4,05% | 24,8600 | 25,9300 | 24,5800 | 1.318.960 | ,00 |
| 29/4/1998 | 24,4300 | -2,71% | 25,0000 | 25,2800 | 23,7300 | 16.781.381 | ,00 |
| 28/4/1998 | 25,1100 | 1,09% | 24,3100 | 25,1400 | 24,0700 | 759.777 | ,00 |
| 27/4/1998 | 24,8400 | -2,40% | 24,8600 | 24,8600 | 24,0200 | 645.033 | ,00 |
| 24/4/1998 | 25,4500 | -6,26% | 26,8400 | 26,8400 | 25,2800 | 512.182 | ,00 |
| 23/4/1998 | 27,1500 | -3,31% | 27,1200 | 27,6800 | 26,8400 | 302.388 | ,00 |
| 22/4/1998 | 28,0800 | -2,09% | 29,6600 | 29,6600 | 26,3800 | 796.710 | ,00 |
| 21/4/1998 | 28,6800 | 8,02% | 28,2500 | 28,6800 | 27,9700 | 1.652.673 | ,00 |
| 16/4/1998 | 26,5500 | 5,07% | 25,9900 | 26,8400 | 25,7100 | 3.086.635 | ,00 |
| 15/4/1998 | 25,2700 | 7,99% | 23,7300 | 25,2700 | 23,7300 | 2.303.445 | ,00 |
| 14/4/1998 | 23,4000 | 1,04% | 23,1600 | 24,0100 | 23,0600 | 956.311 | ,00 |
| 13/4/1998 | 23,1600 | 3,12% | 22,6000 | 23,2200 | 22,4700 | 397.519 | ,00 |
| 10/4/1998 | 22,4600 | -1,71% | 22,6000 | 22,8800 | 22,3400 | 236.825 | ,00 |
| 09/4/1998 | 22,8500 | 1,74% | 22,3200 | 22,8500 | 22,3200 | 335.384 | ,00 |
| 08/4/1998 | 22,4600 | -0,75% | 22,6000 | 22,8800 | 22,3200 | 242.556 | ,00 |
| 07/4/1998 | 22,6300 | -1,09% | 22,6000 | 22,8800 | 22,4600 | 593.393 | ,00 |
| 06/4/1998 | 22,8800 | -0,13% | 22,9100 | 23,5900 | 22,7500 | 693.612 | ,00 |
| 03/4/1998 | 22,9100 | 3,99% | 22,4400 | 23,1600 | 22,0300 | 764.789 | ,00 |
| 02/4/1998 | 22,0300 | -0,77% | 22,0300 | 22,3200 | 22,0300 | 355.273 | ,00 |
| 01/4/1998 | 22,2000 | -1,77% | 22,3200 | 22,6000 | 22,0300 | 440.749 | ,00 |
| 31/3/1998 | 22,6000 | -1,53% | 22,3400 | 22,7400 | 22,3400 | 728.467 | ,00 |
| 30/3/1998 | 22,9500 | -0,91% | 22,7800 | 23,1600 | 22,6000 | 651.234 | ,00 |
| 27/3/1998 | 23,1600 | 1,22% | 22,8800 | 23,4000 | 22,7800 | 1.329.083 | ,00 |
| 26/3/1998 | 22,8800 | 3,86% | 21,8600 | 22,8900 | 21,8400 | 1.662.181 | ,00 |
| 24/3/1998 | 22,0300 | -3,72% | 22,6000 | 22,7400 | 21,7500 | 927.075 | ,00 |
| 23/3/1998 | 22,8800 | -0,61% | 22,8600 | 23,0200 | 22,6000 | 1.368.891 | ,00 |
| 20/3/1998 | 23,0200 | -2,42% | 23,4500 | 23,7300 | 22,8800 | 1.583.573 | ,00 |
| 19/3/1998 | 23,5900 | 0,00% | 23,3000 | 23,8700 | 22,8800 | 2.342.386 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,4200 | 10,00 % | 0,2200 | 1.805 |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 0,1400 | 81.882 |
| TREK | 3,4000 | 5,92 % | 0,1900 | 47.584 |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 0,0740 | 391.512 |
| REALCONS | 5,4200 | 5,04 % | 0,2600 | 80.479 |
| ΑΑΑΚ | 6,5500 | 4,80 % | 0,3000 | 1 |
| ΤΖΚΑ | 1,4500 | 3,94 % | 0,0550 | 15.101 |
| ΒΙΝΤΑ | 6,6000 | 3,13 % | 0,2000 | 150 |
| ΑΤΕΚ | 1,4300 | 2,88 % | 0,0400 | 100 |
| ΙΑΤΡ | 1,9650 | 2,88 % | 0,0550 | 16.218 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | -0,32 % | -0,0220 | 27.681.010 |
| ΟΠΑΠ | 18,7800 | 1,08 % | 0,2000 | 17.887.532 |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 0,0000 | 12.974.873 |
| ΔΕΗ | 18,0700 | 0,44 % | 0,0800 | 11.591.962 |
| ΕΤΕ | 13,1700 | -0,34 % | -0,0450 | 10.044.973 |
| MTLN | 43,4600 | -1,50 % | -0,6600 | 10.024.399 |
| ΑΛΦΑ | 3,5860 | -0,39 % | -0,0140 | 9.438.007 |
| TITC | 53,2000 | 1,72 % | 0,9000 | 9.086.196 |
| ΜΠΕΛΑ | 27,9000 | -2,24 % | -0,6400 | 4.438.137 |
| ΓΕΚΤΕΡΝΑ | 25,4000 | 0,55 % | 0,1400 | 3.689.013 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | -0,32 % | 4.037.397 | 27,68εκ. |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 3.718.030 | 12,97εκ. |
| ΑΛΦΑ | 3,5860 | -0,39 % | 2.625.004 | 9,44εκ. |
| ΙΝΛΟΤ | 1,0560 | -0,19 % | 1.173.539 | 1,24εκ. |
| ΟΠΑΠ | 18,7800 | 1,08 % | 955.932 | 17,89εκ. |
| ΕΤΕ | 13,1700 | -0,34 % | 758.464 | 10,04εκ. |
| ΔΕΗ | 18,0700 | 0,44 % | 643.877 | 11,59εκ. |
| CREDIA | 1,5880 | -0,63 % | 557.385 | 895,2χιλ. |
| BOCHGR | 8,0000 | 0,50 % | 455.423 | 3,67εκ. |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 391.512 | 576,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| TREK | 3,4000 | 5,92 % | 47.584 | 0,61 % |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 81.882 | 0,52 % |
| ΤΖΚΑ | 1,4500 | 3,94 % | 15.101 | 0,50 % |
| REALCONS | 5,4200 | 5,04 % | 80.479 | 0,37 % |
| ΕΚΤΕΡ | 3,7200 | 1,09 % | 102.517 | 0,37 % |
| ΠΕΙΡ | 6,8480 | -0,32 % | 4.037.397 | 0,33 % |
| ΠΡΕΜΙΑ | 1,4900 | 5,23 % | 391.512 | 0,31 % |
| EIS | 1,9960 | 0,40 % | 42.792 | 0,28 % |
| ΑΒΑΞ | 2,9600 | 1,02 % | 383.432 | 0,26 % |
| ΟΠΑΠ | 18,7800 | 1,08 % | 955.932 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6400 | -6,19 % | 23.192 | 8,25 % |
| ΠΑΠ | 3,8100 | -1,80 % | 27.646 | 7,99 % |
| ΔΟΜΙΚ | 2,3600 | 6,31 % | 81.882 | 7,66 % |
| ΦΡΙΓΟ | 0,4160 | -1,89 % | 116.197 | 6,84 % |
| ΔΡΟΜΕ | 0,3640 | 1,11 % | 3.101 | 6,67 % |
| ΛΑΝΑΚ | 1,3900 | 0,72 % | 459 | 6,52 % |
| ΠΡΔ | 0,4480 | -0,44 % | 4.022 | 6,22 % |
| ΝΑΥΠ | 1,6500 | 2,48 % | 16.300 | 6,21 % |
| REALCONS | 5,4200 | 5,04 % | 80.479 | 5,81 % |
| ΟΠΤΡΟΝ | 2,4200 | 10,00 % | 1.805 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|