| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)
3,9400 €
0,1300 (3,41%)
- Άνοιγμα 3,8100
- Υψηλό 3,9500
- Χαμηλό 3,8100
- Όγκος 19.991
- Τζίρος 77.932 €
- Πράξεις 80
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/8/2000 | 4,2700 | -2,73% | 4,3900 | 4,4100 | 3,9100 | 13.515 | ,00 |
| 08/8/2000 | 4,3900 | 2,81% | 4,1000 | 4,6000 | 4,1000 | 17.059 | ,00 |
| 07/8/2000 | 4,2700 | -4,04% | 4,4300 | 4,4300 | 4,1600 | 8.970 | ,00 |
| 04/8/2000 | 4,4500 | -1,33% | 4,5200 | 4,5200 | 4,3400 | 5.394 | ,00 |
| 03/8/2000 | 4,5100 | 0,89% | 4,4400 | 4,5300 | 4,4100 | 13.547 | ,00 |
| 02/8/2000 | 4,4700 | -0,89% | 4,6100 | 4,6100 | 4,3400 | 18.074 | ,00 |
| 01/8/2000 | 4,5100 | -0,22% | 4,6400 | 4,6400 | 4,5100 | 3.041 | ,00 |
| 31/7/2000 | 4,5200 | 0,22% | 4,7000 | 4,7000 | 4,4100 | 3.933 | ,00 |
| 28/7/2000 | 4,5100 | -0,88% | 4,5500 | 4,6300 | 4,4800 | 5.475 | ,00 |
| 27/7/2000 | 4,5500 | -1,30% | 4,6100 | 4,6300 | 4,5300 | 13.285 | ,00 |
| 26/7/2000 | 4,6100 | 0,22% | 4,6000 | 4,7000 | 4,4000 | 21.831 | ,00 |
| 25/7/2000 | 4,6000 | 1,77% | 4,5200 | 4,7800 | 4,4900 | 46.995 | ,00 |
| 24/7/2000 | 4,5200 | -2,59% | 4,4300 | 4,6300 | 4,2400 | 26.237 | ,00 |
| 21/7/2000 | 4,6400 | 1,09% | 4,7300 | 4,7300 | 4,5200 | 24.147 | ,00 |
| 20/7/2000 | 4,5900 | 0,66% | 4,6500 | 4,6600 | 4,4900 | 11.195 | ,00 |
| 19/7/2000 | 4,5600 | -2,56% | 4,5600 | 4,7200 | 4,5500 | 19.557 | ,00 |
| 18/7/2000 | 4,6800 | -0,43% | 4,7000 | 4,7500 | 4,6400 | 34.405 | ,00 |
| 17/7/2000 | 4,7000 | -1,67% | 4,6600 | 4,7900 | 4,6000 | 31.719 | ,00 |
| 14/7/2000 | 4,7800 | 3,69% | 4,8400 | 4,8400 | 4,6700 | 22.760 | ,00 |
| 13/7/2000 | 4,6100 | -1,91% | 4,7200 | 4,7200 | 4,5900 | 22.106 | ,00 |
| 12/7/2000 | 4,7000 | 0,21% | 4,7000 | 4,8800 | 4,5500 | 298.368 | ,00 |
| 11/7/2000 | 4,6900 | 0,64% | 4,7900 | 4,8400 | 4,6700 | 64.455 | ,00 |
| 10/7/2000 | 4,6600 | 3,79% | 4,5800 | 4,7200 | 4,3500 | 11.761 | ,00 |
| 07/7/2000 | 4,4900 | -0,44% | 4,5100 | 4,5300 | 4,4100 | 22.269 | ,00 |
| 06/7/2000 | 4,5100 | -0,88% | 4,6400 | 4,6400 | 4,4900 | 24.945 | ,00 |
| 05/7/2000 | 4,5500 | 1,79% | 4,4700 | 4,5900 | 4,4300 | 53.179 | ,00 |
| 04/7/2000 | 4,4700 | -1,97% | 4,6000 | 4,6000 | 4,4400 | 34.394 | ,00 |
| 03/7/2000 | 4,5600 | -2,77% | 4,7000 | 4,8000 | 4,4800 | 57.481 | ,00 |
| 30/6/2000 | 4,6900 | 3,99% | 4,6400 | 4,8000 | 4,6400 | 73.073 | ,00 |
| 29/6/2000 | 4,5100 | 0,22% | 4,5500 | 4,5500 | 4,4000 | 39.509 | ,00 |
| 28/6/2000 | 4,5000 | -4,26% | 4,7900 | 4,7900 | 4,4900 | 40.522 | ,00 |
| 27/6/2000 | 4,7000 | 3,75% | 4,5300 | 4,7900 | 4,5300 | 33.546 | ,00 |
| 26/6/2000 | 4,5300 | -5,62% | 4,7300 | 4,7500 | 4,4100 | 17.708 | ,00 |
| 23/6/2000 | 4,8000 | -1,23% | 5,0400 | 5,0500 | 4,7900 | 12.127 | ,00 |
| 22/6/2000 | 4,8600 | -2,41% | 5,1000 | 5,1000 | 4,8500 | 9.166 | ,00 |
| 21/6/2000 | 4,9800 | -4,96% | 5,2400 | 5,2400 | 4,9000 | 22.077 | ,00 |
| 20/6/2000 | 5,2400 | -4,73% | 5,5800 | 5,5800 | 5,2400 | 18.740 | ,00 |
| 16/6/2000 | 5,5000 | -4,01% | 5,6100 | 5,9100 | 5,4500 | 62.591 | ,00 |
| 15/6/2000 | 5,7300 | 0,88% | 5,6100 | 5,7600 | 5,4200 | 99.954 | ,00 |
| 14/6/2000 | 5,6800 | 1,79% | 5,7900 | 5,9400 | 5,5900 | 24.017 | ,00 |
| 13/6/2000 | 5,5800 | -3,79% | 5,4600 | 5,7800 | 5,3700 | 20.054 | ,00 |
| 12/6/2000 | 5,8000 | -1,36% | 5,9200 | 6,0400 | 5,7800 | 18.586 | ,00 |
| 09/6/2000 | 5,8800 | 2,62% | 5,5200 | 5,9800 | 5,5200 | 30.113 | ,00 |
| 08/6/2000 | 5,7300 | 4,18% | 5,3300 | 5,7600 | 5,3300 | 20.038 | ,00 |
| 07/6/2000 | 5,5000 | -8,03% | 5,9500 | 5,9500 | 5,4200 | 34.519 | ,00 |
| 06/6/2000 | 5,9800 | -1,32% | 5,8100 | 6,0400 | 5,7800 | 33.172 | ,00 |
| 05/6/2000 | 6,0600 | -4,27% | 6,2900 | 6,2900 | 6,0600 | 23.364 | ,00 |
| 02/6/2000 | 6,3300 | -2,16% | 6,5900 | 6,6000 | 6,2400 | 31.776 | ,00 |
| 01/6/2000 | 6,4700 | 2,21% | 6,3300 | 6,5600 | 6,2300 | 30.739 | ,00 |
| 31/5/2000 | 6,3300 | 1,61% | 6,5500 | 6,5600 | 6,2800 | 30.580 | ,00 |
| 30/5/2000 | 6,2300 | -2,81% | 6,3600 | 6,3600 | 6,1600 | 12.628 | ,00 |
| 29/5/2000 | 6,4100 | -3,46% | 6,7200 | 6,8500 | 6,3800 | 11.802 | ,00 |
| 26/5/2000 | 6,6400 | -1,78% | 6,6500 | 6,7500 | 6,4600 | 17.125 | ,00 |
| 25/5/2000 | 6,7600 | 4,00% | 6,7400 | 6,8600 | 6,5000 | 27.923 | ,00 |
| 24/5/2000 | 6,5000 | -1,37% | 6,6800 | 6,8700 | 6,1500 | 42.664 | ,00 |
| 23/5/2000 | 6,5900 | 1,54% | 6,6000 | 6,6900 | 6,3300 | 56.269 | ,00 |
| 22/5/2000 | 6,4900 | -3,85% | 6,8200 | 7,1000 | 6,3300 | 94.149 | ,00 |
| 19/5/2000 | 6,7500 | 4,17% | 6,9800 | 7,0100 | 6,6000 | 108.599 | ,00 |
| 18/5/2000 | 6,4800 | 4,85% | 6,3100 | 6,5900 | 5,8900 | 44.782 | ,00 |
| 17/5/2000 | 6,1800 | 1,64% | 6,0700 | 6,1900 | 5,9200 | 17.807 | ,00 |
| 16/5/2000 | 6,0800 | -2,56% | 6,2400 | 6,5100 | 6,0100 | 95.347 | ,00 |
| 15/5/2000 | 6,2400 | -4,15% | 6,6400 | 6,6400 | 6,1500 | 44.165 | ,00 |
| 12/5/2000 | 6,5100 | 3,17% | 6,5200 | 6,6700 | 6,3100 | 56.245 | ,00 |
| 11/5/2000 | 6,3100 | -1,41% | 5,9300 | 6,6300 | 5,8900 | 41.586 | ,00 |
| 10/5/2000 | 6,4000 | 10,34% | 5,9400 | 6,4700 | 5,9400 | 43.583 | ,00 |
| 09/5/2000 | 5,8000 | 4,50% | 5,5500 | 5,9500 | 5,5500 | 51.273 | ,00 |
| 08/5/2000 | 5,5500 | 2,59% | 5,5800 | 5,6600 | 5,4200 | 54.883 | ,00 |
| 05/5/2000 | 5,4100 | 11,78% | 4,9800 | 5,4600 | 4,8400 | 60.119 | ,00 |
| 04/5/2000 | 4,8400 | -6,56% | 5,0300 | 5,0300 | 4,6800 | 23.080 | ,00 |
| 03/5/2000 | 5,1800 | 0,78% | 5,1900 | 5,2900 | 5,1400 | 37.008 | ,00 |
| 02/5/2000 | 5,1400 | -2,47% | 5,2700 | 5,2700 | 4,9800 | 28.555 | ,00 |
| 27/4/2000 | 5,2700 | 1,54% | 4,9200 | 5,3200 | 4,9000 | 32.005 | ,00 |
| 26/4/2000 | 5,1900 | -0,76% | 5,6200 | 5,6200 | 5,1400 | 17.519 | ,00 |
| 25/4/2000 | 5,2300 | -3,68% | 4,9800 | 5,3500 | 4,9800 | 17.969 | ,00 |
| 24/4/2000 | 5,4300 | 0,37% | 5,3000 | 5,5700 | 5,2800 | 27.297 | ,00 |
| 21/4/2000 | 5,4100 | 2,08% | 5,3000 | 5,4400 | 5,1700 | 151.197 | ,00 |
| 20/4/2000 | 5,3000 | 2,32% | 5,2400 | 5,4200 | 4,9000 | 41.707 | ,00 |
| 19/4/2000 | 5,1800 | 6,58% | 4,9700 | 5,2200 | 4,6400 | 34.681 | ,00 |
| 18/4/2000 | 4,8600 | -9,83% | 5,8800 | 5,8800 | 4,8600 | 50.502 | ,00 |
| 17/4/2000 | 5,3900 | -10,02% | 5,3900 | 5,5800 | 5,3900 | 16.528 | ,00 |
| 14/4/2000 | 5,9900 | -8,55% | 6,2600 | 6,2600 | 5,8900 | 11.844 | ,00 |
| 13/4/2000 | 6,5500 | -3,11% | 6,7800 | 6,8100 | 6,2200 | 22.496 | ,00 |
| 12/4/2000 | 6,7600 | -0,59% | 6,3700 | 6,8900 | 6,3700 | 24.248 | ,00 |
| 11/4/2000 | 6,8000 | -1,73% | 6,9200 | 6,9200 | 6,7000 | 7.692 | ,00 |
| 10/4/2000 | 6,9200 | -0,86% | 7,1900 | 7,4300 | 6,5400 | 27.231 | ,00 |
| 07/4/2000 | 6,9800 | -2,79% | 6,9700 | 7,2100 | 6,8000 | 39.995 | ,00 |
| 06/4/2000 | 7,1800 | 3,46% | 7,0800 | 7,2000 | 6,8900 | 48.928 | ,00 |
| 05/4/2000 | 6,9400 | -6,97% | 7,2600 | 7,5800 | 6,7200 | 37.803 | ,00 |
| 04/4/2000 | 7,4600 | -5,09% | 7,9500 | 7,9500 | 7,3200 | 11.235 | ,00 |
| 03/4/2000 | 7,8600 | 4,80% | 7,5900 | 7,9600 | 7,5000 | 138.860 | ,00 |
| 31/3/2000 | 7,5000 | -4,09% | 7,3900 | 7,8600 | 7,3900 | 14.583 | ,00 |
| 30/3/2000 | 7,8200 | -2,01% | 7,9800 | 8,1300 | 7,5000 | 35.178 | ,00 |
| 29/3/2000 | 7,9800 | 4,18% | 7,6500 | 8,1300 | 7,6500 | 50.907 | ,00 |
| 28/3/2000 | 7,6600 | -0,91% | 7,7300 | 7,7300 | 7,0800 | 29.489 | ,00 |
| 27/3/2000 | 7,7300 | -2,77% | 8,0200 | 8,0200 | 7,2400 | 30.397 | ,00 |
| 24/3/2000 | 7,9500 | -1,36% | 8,1300 | 8,1300 | 7,6700 | 49.691 | ,00 |
| 23/3/2000 | 8,0600 | 1,26% | 8,1200 | 8,1300 | 7,2400 | 46.795 | ,00 |
| 22/3/2000 | 7,9600 | 4,33% | 8,0100 | 8,0400 | 7,1600 | 72.885 | ,00 |
| 21/3/2000 | 7,6300 | -8,84% | 8,1500 | 8,6800 | 7,5400 | 57.723 | ,00 |
| 20/3/2000 | 8,3700 | -2,67% | 7,7400 | 8,5900 | 7,7400 | 61.973 | ,00 |
| 17/3/2000 | 8,6000 | 2,75% | 8,8600 | 9,0000 | 8,4100 | 94.475 | ,00 |
| 16/3/2000 | 8,3700 | 8,42% | 8,1300 | 8,4800 | 7,5900 | 82.993 | ,00 |
| 15/3/2000 | 7,7200 | 7,07% | 6,5300 | 7,9300 | 6,5100 | 459.192 | ,00 |
| 14/3/2000 | 7,2100 | -9,99% | 8,1300 | 8,1300 | 7,2100 | 30.520 | ,00 |
| 10/3/2000 | 8,0100 | -10,00% | 9,0100 | 9,0100 | 7,7800 | 36.303 | ,00 |
| 09/3/2000 | 8,9000 | 4,95% | 9,1300 | 9,6000 | 8,8500 | 28.551 | ,00 |
| 08/3/2000 | 8,4800 | -5,25% | 8,0900 | 8,8400 | 7,8200 | 49.244 | ,00 |
| 07/3/2000 | 8,9500 | -4,28% | 9,8100 | 10,0400 | 8,6800 | 63.111 | ,00 |
| 06/3/2000 | 9,3500 | 4,24% | 8,9800 | 9,5700 | 8,8100 | 88.899 | ,00 |
| 03/3/2000 | 8,9700 | 2,40% | 9,3500 | 9,4300 | 8,8600 | 53.309 | ,00 |
| 02/3/2000 | 8,7600 | -1,57% | 8,5200 | 9,2800 | 8,5200 | 56.695 | ,00 |
| 01/3/2000 | 8,9000 | -1,33% | 9,3400 | 9,3400 | 8,8200 | 38.342 | ,00 |
| 29/2/2000 | 9,0200 | -3,74% | 9,1000 | 9,1600 | 8,7000 | 24.568 | ,00 |
| 28/2/2000 | 9,3700 | -6,77% | 10,3400 | 10,3400 | 9,3300 | 19.630 | ,00 |
| 25/2/2000 | 10,0500 | -0,50% | 10,1500 | 10,5800 | 9,3000 | 43.883 | ,00 |
| 24/2/2000 | 10,1000 | -0,39% | 10,1400 | 10,4200 | 9,7900 | 32.226 | ,00 |
| 23/2/2000 | 10,1400 | -5,23% | 10,7000 | 11,0500 | 9,9800 | 11.899 | ,00 |
| 22/2/2000 | 10,7000 | -9,09% | 11,7800 | 11,7800 | 10,6000 | 31.223 | ,00 |
| 21/2/2000 | 11,7700 | -0,76% | 11,8600 | 12,3200 | 11,6900 | 12.790 | ,00 |
| 18/2/2000 | 11,8600 | 2,60% | 11,7800 | 12,0900 | 11,4200 | 19.282 | ,00 |
| 17/2/2000 | 11,5600 | -4,70% | 11,8800 | 12,1400 | 11,3800 | 12.657 | ,00 |
| 16/2/2000 | 12,1300 | -4,56% | 12,5000 | 12,6800 | 11,9800 | 27.231 | ,00 |
| 15/2/2000 | 12,7100 | -1,47% | 13,2900 | 13,5300 | 12,5100 | 11.699 | ,00 |
| 14/2/2000 | 12,9000 | -3,08% | 13,1000 | 13,2100 | 12,6900 | 13.029 | ,00 |
| 11/2/2000 | 13,3100 | -3,76% | 13,1500 | 13,7300 | 13,0700 | 15.420 | ,00 |
| 10/2/2000 | 13,8300 | 1,10% | 13,9600 | 13,9600 | 13,5500 | 17.163 | ,00 |
| 09/2/2000 | 13,6800 | 0,74% | 13,7600 | 14,0800 | 13,5200 | 55.267 | ,00 |
| 08/2/2000 | 13,5800 | -0,22% | 13,7700 | 13,9000 | 13,2500 | 67.943 | ,00 |
| 07/2/2000 | 13,6100 | -2,44% | 13,9900 | 13,9900 | 13,4800 | 54.690 | ,00 |
| 04/2/2000 | 13,9500 | 3,79% | 14,1000 | 14,1700 | 13,7700 | 75.051 | ,00 |
| 03/2/2000 | 13,4400 | 4,43% | 13,3200 | 13,8300 | 12,1400 | 169.365 | ,00 |
| 02/2/2000 | 12,8700 | -1,45% | 12,9900 | 13,0300 | 12,6900 | 44.847 | ,00 |
| 01/2/2000 | 13,0600 | 3,82% | 13,2400 | 13,7200 | 12,7500 | 69.417 | ,00 |
| 31/1/2000 | 12,5800 | -0,79% | 12,9500 | 12,9500 | 12,1100 | 12.045 | ,00 |
| 28/1/2000 | 12,6800 | -0,08% | 12,6900 | 13,0400 | 12,5600 | 18.796 | ,00 |
| 27/1/2000 | 12,6900 | 0,00% | 13,0600 | 13,0600 | 12,3600 | 14.420 | ,00 |
| 26/1/2000 | 12,6900 | -2,01% | 12,9400 | 13,3600 | 12,6900 | 12.830 | ,00 |
| 25/1/2000 | 12,9500 | -5,89% | 13,3500 | 13,3500 | 12,8700 | 1.537 | ,00 |
| 24/1/2000 | 13,7600 | 2,38% | 13,5500 | 14,0000 | 13,5500 | 5.672 | ,00 |
| 21/1/2000 | 13,4400 | -1,10% | 13,5900 | 13,6800 | 12,9200 | 24.026 | ,00 |
| 20/1/2000 | 13,5900 | 0,30% | 14,4100 | 14,4100 | 13,0500 | 56.488 | ,00 |
| 19/1/2000 | 13,5500 | -5,84% | 14,1300 | 14,1300 | 13,3500 | 7.203 | ,00 |
| 18/1/2000 | 14,3900 | -2,31% | 14,5000 | 14,7500 | 14,3300 | 6.233 | ,00 |
| 17/1/2000 | 14,7300 | 1,87% | 15,3500 | 15,3500 | 14,5000 | 34.403 | ,00 |
| 14/1/2000 | 14,4600 | 1,05% | 14,6700 | 14,6800 | 13,8700 | 12.728 | ,00 |
| 13/1/2000 | 14,3100 | 2,29% | 13,9500 | 14,5000 | 13,4100 | 17.120 | ,00 |
| 12/1/2000 | 13,9900 | 2,42% | 14,0800 | 14,1000 | 13,3800 | 8.053 | ,00 |
| 11/1/2000 | 13,6600 | -3,26% | 14,8600 | 14,8600 | 13,5800 | 6.192 | ,00 |
| 10/1/2000 | 14,1200 | -2,69% | 15,3100 | 15,3100 | 13,7800 | 11.591 | ,00 |
| 07/1/2000 | 14,5100 | 3,94% | 13,3200 | 14,5300 | 13,3200 | 16.068 | ,00 |
| 05/1/2000 | 13,9600 | -7,18% | 13,8700 | 14,3300 | 13,8700 | 67.513 | ,00 |
| 04/1/2000 | 15,0400 | -6,76% | 16,1300 | 16,1300 | 14,8400 | 33.797 | ,00 |
| 03/1/2000 | 16,1300 | 6,12% | 15,5500 | 16,4200 | 15,5500 | 34.800 | ,00 |
| 30/12/1999 | 15,2000 | 6,00% | 14,8600 | 15,4800 | 14,7100 | 34.116 | ,00 |
| 29/12/1999 | 14,3400 | 2,65% | 14,4100 | 14,7700 | 13,8700 | 117.295 | ,00 |
| 28/12/1999 | 13,9700 | 5,28% | 13,2700 | 14,2100 | 13,2700 | 26.629 | ,00 |
| 27/12/1999 | 13,2700 | 2,63% | 12,5500 | 13,4700 | 12,5500 | 18.351 | ,00 |
| 24/12/1999 | 12,9300 | -4,01% | 12,9200 | 13,0500 | 12,7700 | 52.014 | ,00 |
| 23/12/1999 | 13,4700 | -6,26% | 13,4200 | 14,3000 | 13,2300 | 41.180 | ,00 |
| 22/12/1999 | 14,3700 | -2,04% | 15,0200 | 15,0200 | 13,1500 | 60.608 | ,00 |
| 21/12/1999 | 14,6700 | 0,00% | 14,0000 | 16,2500 | 13,9300 | 54.253 | ,00 |
| 20/12/1999 | 14,6700 | -5,23% | 15,6700 | 15,6700 | 14,3300 | 13.235 | ,00 |
| 17/12/1999 | 15,4800 | -1,84% | 15,2300 | 16,1700 | 15,2200 | 120.780 | ,00 |
| 16/12/1999 | 15,7700 | -2,59% | 15,7700 | 16,4600 | 15,3100 | 21.809 | ,00 |
| 15/12/1999 | 16,1900 | -1,04% | 16,8600 | 17,0200 | 15,7900 | 34.242 | ,00 |
| 14/12/1999 | 16,3600 | 2,83% | 16,7700 | 17,1700 | 15,8600 | 67.125 | ,00 |
| 13/12/1999 | 15,9100 | 3,92% | 15,9500 | 15,9700 | 15,4000 | 20.683 | ,00 |
| 10/12/1999 | 15,3100 | 2,82% | 15,3100 | 15,3100 | 14,0600 | 6.246 | ,00 |
| 09/12/1999 | 14,8900 | -1,13% | 13,9200 | 14,9600 | 13,9200 | 10.921 | ,00 |
| 08/12/1999 | 15,0600 | -3,15% | 15,5900 | 15,9000 | 14,7400 | 13.572 | ,00 |
| 07/12/1999 | 15,5500 | -3,18% | 15,8500 | 16,2800 | 15,4200 | 10.887 | ,00 |
| 06/12/1999 | 16,0600 | 1,71% | 15,0400 | 16,3800 | 15,0400 | 27.207 | ,00 |
| 03/12/1999 | 15,7900 | -5,05% | 16,4600 | 16,4600 | 15,6000 | 23.321 | ,00 |
| 02/12/1999 | 16,6300 | -0,24% | 17,2200 | 17,2200 | 15,6200 | 12.183 | ,00 |
| 01/12/1999 | 16,6700 | 3,93% | 15,7900 | 16,6700 | 15,7900 | 20.683 | ,00 |
| 30/11/1999 | 16,0400 | -5,37% | 16,5300 | 16,9400 | 16,0400 | 17.185 | ,00 |
| 29/11/1999 | 16,9500 | -2,25% | 17,4900 | 17,4900 | 16,3100 | 14.053 | ,00 |
| 26/11/1999 | 17,3400 | 6,32% | 17,1400 | 17,3400 | 16,2500 | 29.183 | ,00 |
| 25/11/1999 | 16,3100 | 2,84% | 16,3100 | 16,3400 | 15,3100 | 33.893 | ,00 |
| 24/11/1999 | 15,8600 | -7,95% | 16,5300 | 16,5300 | 15,8600 | 82.068 | ,00 |
| 23/11/1999 | 17,2300 | -7,42% | 18,4900 | 18,4900 | 17,2300 | 34.161 | ,00 |
| 22/11/1999 | 18,6100 | -4,02% | 18,4100 | 19,9300 | 18,4100 | 70.307 | ,00 |
| 19/11/1999 | 19,3900 | -2,71% | 20,3000 | 20,5900 | 19,2200 | 49.590 | ,00 |
| 18/11/1999 | 19,9300 | 0,40% | 21,4400 | 21,4400 | 19,9300 | 129.685 | ,00 |
| 17/11/1999 | 19,8500 | 1,43% | 20,3900 | 20,7100 | 19,8500 | 65.408 | ,00 |
| 16/11/1999 | 19,5700 | 1,87% | 19,7600 | 20,0200 | 19,2100 | 59.042 | ,00 |
| 15/11/1999 | 19,2100 | 0,58% | 19,9300 | 20,3700 | 18,4100 | 52.942 | ,00 |
| 12/11/1999 | 19,1000 | -0,57% | 18,1500 | 19,8800 | 18,1500 | 12.201 | ,00 |
| 11/11/1999 | 19,2100 | -1,39% | 19,4800 | 20,4500 | 18,5200 | 48.773 | ,00 |
| 10/11/1999 | 19,4800 | 4,34% | 19,2100 | 19,4800 | 18,6700 | 50.999 | ,00 |
| 09/11/1999 | 18,6700 | -2,91% | 19,2100 | 19,2100 | 18,4900 | 22.463 | ,00 |
| 08/11/1999 | 19,2300 | 1,48% | 19,3500 | 19,7900 | 18,7100 | 39.364 | ,00 |
| 05/11/1999 | 18,9500 | 4,58% | 18,5100 | 19,0500 | 17,9600 | 41.682 | ,00 |
| 04/11/1999 | 18,1200 | 0,00% | 18,1200 | 18,6500 | 17,4900 | 40.030 | ,00 |
| 03/11/1999 | 18,1200 | -2,37% | 18,4700 | 18,4700 | 17,8000 | 54.278 | ,00 |
| 02/11/1999 | 18,5600 | 0,81% | 18,8500 | 18,8500 | 18,1700 | 40.313 | ,00 |
| 01/11/1999 | 18,4100 | 3,66% | 18,1200 | 18,4900 | 18,0500 | 44.887 | ,00 |
| 29/10/1999 | 17,7600 | 5,53% | 17,3600 | 18,1800 | 17,0000 | 52.295 | ,00 |
| 27/10/1999 | 16,8300 | -1,17% | 17,2200 | 17,7200 | 16,4200 | 45.413 | ,00 |
| 26/10/1999 | 17,0300 | -2,63% | 17,0300 | 18,0900 | 16,7700 | 100.097 | ,00 |
| 25/10/1999 | 17,4900 | -2,45% | 18,6100 | 18,8300 | 17,4900 | 52.173 | ,00 |
| 22/10/1999 | 17,9300 | 5,04% | 17,1600 | 18,4300 | 17,1600 | 92.892 | ,00 |
| 21/10/1999 | 17,0700 | -2,01% | 17,9400 | 17,9400 | 17,0700 | 36.711 | ,00 |
| 20/10/1999 | 17,4200 | 8,00% | 17,2000 | 17,4200 | 16,5800 | 140.816 | ,00 |
| 19/10/1999 | 16,1300 | 0,00% | 17,2200 | 17,2200 | 15,3100 | 167.328 | ,00 |
| 18/10/1999 | 16,1300 | -5,28% | 15,8800 | 16,6700 | 15,6700 | 44.037 | ,00 |
| 15/10/1999 | 17,0300 | 0,00% | 15,8700 | 17,9200 | 15,8700 | 90.545 | ,00 |
| 14/10/1999 | 17,0300 | -4,00% | 16,7100 | 17,5400 | 16,3300 | 48.328 | ,00 |
| 13/10/1999 | 17,7400 | -5,44% | 17,9400 | 17,9400 | 17,2600 | 33.473 | ,00 |
| 12/10/1999 | 18,7600 | 3,65% | 18,1200 | 18,8300 | 18,1200 | 107.058 | ,00 |
| 11/10/1999 | 18,1000 | 2,84% | 17,7600 | 18,1000 | 17,2200 | 93.135 | ,00 |
| 08/10/1999 | 17,6000 | 0,69% | 18,8300 | 18,8700 | 17,4300 | 90.261 | ,00 |
| 07/10/1999 | 17,4800 | 8,03% | 16,9800 | 17,4800 | 16,8600 | 113.858 | ,00 |
| 06/10/1999 | 16,1800 | 1,70% | 17,1200 | 17,1800 | 16,0400 | 69.618 | ,00 |
| 05/10/1999 | 15,9100 | 3,38% | 15,2200 | 15,9500 | 15,2200 | 60.025 | ,00 |
| 04/10/1999 | 15,3900 | 0,00% | 16,1100 | 16,1100 | 14,1600 | 24.123 | ,00 |
| 01/10/1999 | 15,3900 | 0,79% | 16,0900 | 16,2800 | 15,3100 | 52.578 | ,00 |
| 30/9/1999 | 15,2700 | 8,07% | 14,5000 | 15,2700 | 14,2500 | 96.899 | ,00 |
| 29/9/1999 | 14,1300 | 0,64% | 14,1300 | 14,5000 | 13,4100 | 66.380 | ,00 |
| 28/9/1999 | 14,0400 | 7,67% | 12,0000 | 14,0400 | 12,0000 | 180.603 | ,00 |
| 27/9/1999 | 13,0400 | -7,97% | 13,0900 | 13,0900 | 13,0400 | 31.733 | ,00 |
| 24/9/1999 | 14,1700 | -7,99% | 14,1700 | 14,3200 | 14,1700 | 46.830 | ,00 |
| 23/9/1999 | 15,4000 | -5,58% | 15,5900 | 15,9500 | 15,0100 | 51.120 | ,00 |
| 22/9/1999 | 16,3100 | 4,22% | 15,5100 | 16,6300 | 15,3200 | 95.240 | ,00 |
| 21/9/1999 | 15,6500 | -7,94% | 15,7900 | 16,3100 | 15,6500 | 98.316 | ,00 |
| 20/9/1999 | 17,0000 | -8,06% | 17,5000 | 18,1200 | 17,0000 | 125.111 | ,00 |
| 17/9/1999 | 18,4900 | -4,64% | 17,9000 | 20,9400 | 17,8600 | 199.223 | ,00 |
| 07/9/1999 | 19,3900 | 0,94% | 20,6200 | 20,6200 | 18,3400 | 92.528 | ,00 |
| 06/9/1999 | 19,2100 | 7,20% | 19,0300 | 19,2100 | 18,5800 | 68.242 | ,00 |
| 03/9/1999 | 17,9200 | -8,01% | 18,5900 | 18,8300 | 17,9200 | 82.490 | ,00 |
| 02/9/1999 | 19,4800 | -1,81% | 20,2600 | 20,4500 | 18,7800 | 43.713 | ,00 |
| 01/9/1999 | 19,8400 | -0,60% | 19,9300 | 20,5700 | 19,3900 | 163.603 | ,00 |
| 31/8/1999 | 19,9600 | 11,26% | 19,9600 | 19,9600 | 18,4800 | 152.153 | ,00 |
| 30/8/1999 | 17,9400 | 1,87% | 17,2300 | 17,9400 | 17,2300 | 47.923 | ,00 |
| 27/8/1999 | 17,6100 | -0,23% | 17,7600 | 18,5600 | 17,5800 | 41.811 | ,00 |
| 26/8/1999 | 17,6500 | 1,44% | 17,2300 | 17,9200 | 16,8600 | 54.440 | ,00 |
| 25/8/1999 | 17,4000 | -1,53% | 17,4900 | 17,6700 | 17,2200 | 38.897 | ,00 |
| 24/8/1999 | 17,6700 | -4,23% | 18,6700 | 18,7900 | 17,0300 | 61.887 | ,00 |
| 23/8/1999 | 18,4500 | 4,12% | 18,6300 | 18,6300 | 18,0300 | 52.092 | ,00 |
| 20/8/1999 | 17,7200 | 4,05% | 17,0300 | 17,9400 | 16,8600 | 157.087 | ,00 |
| 19/8/1999 | 17,0300 | -1,10% | 17,7200 | 17,7200 | 16,5100 | 67.513 | ,00 |
| 18/8/1999 | 17,2200 | -1,03% | 17,2200 | 17,4000 | 16,7700 | 92.811 | ,00 |
| 17/8/1999 | 17,4000 | -0,80% | 16,9400 | 17,5800 | 16,8500 | 40.718 | ,00 |
| 16/8/1999 | 17,5400 | 1,80% | 17,9400 | 17,9400 | 17,3200 | 21.492 | ,00 |
| 13/8/1999 | 17,2300 | -0,52% | 16,6900 | 17,8500 | 16,6900 | 201.219 | ,00 |
| 12/8/1999 | 17,3200 | 0,58% | 17,2200 | 17,7300 | 17,1200 | 22.237 | ,00 |
| 11/8/1999 | 17,2200 | -5,70% | 17,9500 | 17,9500 | 16,8900 | 28.931 | ,00 |
| 10/8/1999 | 18,2600 | -4,70% | 19,4000 | 20,3000 | 17,7000 | 41.132 | ,00 |
| 09/8/1999 | 19,1600 | 6,74% | 18,4800 | 19,2200 | 17,1000 | 48.557 | ,00 |
| 06/8/1999 | 17,9500 | 8,00% | 16,8000 | 17,9500 | 16,4500 | 127.325 | ,00 |
| 05/8/1999 | 16,6200 | -2,00% | 16,6300 | 17,1800 | 16,4700 | 26.242 | ,00 |
| 04/8/1999 | 16,9600 | 4,69% | 16,6300 | 16,9900 | 16,6200 | 61.364 | ,00 |
| 03/8/1999 | 16,2000 | 1,31% | 16,1300 | 16,2800 | 16,0600 | 51.687 | ,00 |
| 02/8/1999 | 15,9900 | 3,16% | 15,4000 | 16,1800 | 15,4000 | 57.111 | ,00 |
| 30/7/1999 | 15,5000 | -1,46% | 15,7300 | 15,8200 | 15,2200 | 79.333 | ,00 |
| 29/7/1999 | 15,7300 | 1,48% | 15,8000 | 16,3100 | 15,5900 | 69.173 | ,00 |
| 28/7/1999 | 15,5000 | 3,13% | 15,5500 | 16,1300 | 15,4800 | 74.070 | ,00 |
| 27/7/1999 | 15,0300 | 1,14% | 15,3100 | 15,3500 | 14,8600 | 102.647 | ,00 |
| 26/7/1999 | 14,8600 | 3,12% | 14,5200 | 15,0400 | 14,2800 | 69.335 | ,00 |
| 23/7/1999 | 14,4100 | 0,00% | 14,5000 | 14,9500 | 14,1300 | 73.706 | ,00 |
| 22/7/1999 | 14,4100 | 1,98% | 14,1300 | 14,5000 | 13,7200 | 46.911 | ,00 |
| 21/7/1999 | 14,1300 | -2,69% | 14,4100 | 14,5000 | 13,9900 | 30.761 | ,00 |
| 20/7/1999 | 14,5200 | 0,55% | 14,8600 | 14,8600 | 14,4400 | 28.656 | ,00 |
| 19/7/1999 | 14,4400 | 3,74% | 14,0400 | 14,6700 | 13,9500 | 72.006 | ,00 |
| 16/7/1999 | 13,9200 | -5,05% | 14,8500 | 14,8500 | 13,8100 | 65.733 | ,00 |
| 15/7/1999 | 14,6600 | -2,53% | 14,6800 | 14,9500 | 14,3500 | 74.637 | ,00 |
| 14/7/1999 | 15,0400 | -1,57% | 15,3900 | 15,5000 | 14,9000 | 52.740 | ,00 |
| 13/7/1999 | 15,2800 | 5,38% | 14,5000 | 15,3700 | 14,1300 | 97.668 | ,00 |
| 12/7/1999 | 14,5000 | 0,55% | 14,9500 | 15,1300 | 14,0700 | 104.792 | ,00 |
| 09/7/1999 | 14,4200 | 2,27% | 14,1300 | 14,7600 | 14,1300 | 123.047 | ,00 |
| 08/7/1999 | 14,1000 | 1,66% | 14,1000 | 14,6700 | 13,9500 | 96.616 | ,00 |
| 07/7/1999 | 13,8700 | 2,06% | 13,5900 | 13,9500 | 13,3400 | 84.716 | ,00 |
| 06/7/1999 | 13,5900 | 1,19% | 13,5000 | 13,6800 | 13,1500 | 201.045 | ,00 |
| 05/7/1999 | 13,4300 | 0,15% | 13,5800 | 13,5800 | 13,2100 | 38.168 | ,00 |
| 02/7/1999 | 13,4100 | -0,67% | 13,4000 | 13,6800 | 13,1500 | 41.973 | ,00 |
| 01/7/1999 | 13,5000 | 2,04% | 12,7800 | 13,5800 | 12,7800 | 29.830 | ,00 |
| 30/6/1999 | 13,2300 | 0,00% | 13,2300 | 13,5800 | 12,8700 | 31.045 | ,00 |
| 29/6/1999 | 13,2300 | -2,58% | 13,8700 | 13,9200 | 13,1800 | 72.573 | ,00 |
| 28/6/1999 | 13,5800 | 7,18% | 12,3300 | 13,6800 | 12,3300 | 218.490 | ,00 |
| 25/6/1999 | 12,6700 | 0,24% | 12,6700 | 12,8700 | 12,2300 | 55.290 | ,00 |
| 24/6/1999 | 12,6400 | -3,81% | 13,0500 | 13,3900 | 12,6100 | 73.099 | ,00 |
| 23/6/1999 | 13,1400 | -4,23% | 13,3000 | 13,4800 | 12,6000 | 84.740 | ,00 |
| 22/6/1999 | 13,7200 | 4,33% | 13,5800 | 14,1900 | 13,4400 | 92.437 | ,00 |
| 21/6/1999 | 13,1500 | -3,24% | 13,7700 | 13,9500 | 13,0300 | 105.033 | ,00 |
| 18/6/1999 | 13,5900 | -0,80% | 13,7500 | 13,9000 | 12,7000 | 78.790 | ,00 |
| 17/6/1999 | 13,7000 | 2,85% | 14,3200 | 14,3300 | 13,4100 | 295.013 | ,00 |
| 16/6/1999 | 13,3200 | 7,42% | 12,5800 | 13,3900 | 12,5800 | 375.646 | ,00 |
| 15/6/1999 | 12,4000 | 3,08% | 12,2700 | 12,6000 | 12,1400 | 119.292 | ,00 |
| 14/6/1999 | 12,0300 | -2,35% | 12,5500 | 12,6000 | 11,9600 | 72.767 | ,00 |
| 11/6/1999 | 12,3200 | 0,74% | 12,0500 | 12,6800 | 12,0500 | 43.992 | ,00 |
| 10/6/1999 | 12,2300 | -2,16% | 11,9300 | 12,8700 | 11,9300 | 108.341 | ,00 |
| 09/6/1999 | 12,5000 | -3,92% | 13,4100 | 13,4100 | 12,5000 | 218.983 | ,00 |
| 08/6/1999 | 13,0100 | 11,29% | 12,1000 | 13,0100 | 11,9700 | 262.489 | ,00 |
| 07/6/1999 | 11,6900 | 0,17% | 11,6900 | 11,7100 | 11,5100 | 40.568 | ,00 |
| 04/6/1999 | 11,6700 | -2,10% | 12,3100 | 12,3100 | 11,4400 | 53.939 | ,00 |
| 03/6/1999 | 11,9200 | 1,53% | 12,4300 | 12,4300 | 11,6900 | 81.633 | ,00 |
| 02/6/1999 | 11,7400 | -4,63% | 12,3100 | 12,3100 | 11,6900 | 46.011 | ,00 |
| 01/6/1999 | 12,3100 | 6,95% | 12,4100 | 12,4100 | 11,6900 | 72.302 | ,00 |
| 28/5/1999 | 11,5100 | 5,79% | 10,0000 | 11,6300 | 10,0000 | 134.953 | ,00 |
| 27/5/1999 | 10,8800 | 0,00% | 10,9600 | 11,1400 | 10,4200 | 256.170 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|