| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)
3,0300 €
-0,0100 (-0,33%)
- Άνοιγμα 3,0400
- Υψηλό 3,0400
- Χαμηλό 3,0000
- Όγκος 5.280
- Τζίρος 16.016 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,64% | 10,9600 | 11,1400 | 10,4200 | 256.170 | ,00 |
| 26/5/1999 | 10,6000 | 0,95% | 10,1600 | 10,8800 | 10,1600 | 31.156 | ,00 |
| 25/5/1999 | 10,5000 | 0,00% | 10,1500 | 10,9600 | 10,1500 | 62.283 | ,00 |
| 24/5/1999 | 10,5000 | -6,25% | 10,9100 | 11,5200 | 10,1100 | 70.706 | ,00 |
| 21/5/1999 | 11,2000 | -3,03% | 12,8500 | 12,8500 | 11,1600 | 176.537 | ,00 |
| 20/5/1999 | 11,5500 | 4,81% | 10,8800 | 11,5500 | 10,8500 | 209.432 | ,00 |
| 19/5/1999 | 11,0200 | 3,18% | 11,3900 | 11,3900 | 10,8400 | 31.350 | ,00 |
| 18/5/1999 | 10,6800 | 6,27% | 10,0000 | 10,6800 | 9,9600 | 40.603 | ,00 |
| 17/5/1999 | 10,0500 | -5,90% | 9,9900 | 10,5800 | 9,9900 | 60.268 | ,00 |
| 14/5/1999 | 10,6800 | 3,29% | 10,8800 | 10,8800 | 9,9600 | 29.515 | ,00 |
| 13/5/1999 | 10,3400 | -4,96% | 10,8800 | 10,8800 | 10,2400 | 64.912 | ,00 |
| 12/5/1999 | 10,8800 | -3,03% | 11,2300 | 11,3300 | 10,7800 | 58.385 | ,00 |
| 11/5/1999 | 11,2200 | 3,13% | 11,1400 | 11,2200 | 10,7400 | 87.897 | ,00 |
| 10/5/1999 | 10,8800 | -1,27% | 10,1900 | 10,8800 | 9,8400 | 60.713 | ,00 |
| 07/5/1999 | 11,0200 | -1,08% | 11,7600 | 11,7600 | 10,8500 | 111.060 | ,00 |
| 06/5/1999 | 11,1400 | 2,67% | 11,0500 | 11,2300 | 10,6100 | 102.683 | ,00 |
| 05/5/1999 | 10,8500 | 3,83% | 10,4000 | 10,8500 | 9,9300 | 72.621 | ,00 |
| 04/5/1999 | 10,4500 | 4,92% | 10,6400 | 11,0000 | 10,3700 | 69.455 | ,00 |
| 03/5/1999 | 9,9600 | 8,03% | 9,5800 | 9,9600 | 9,5800 | 94.293 | ,00 |
| 30/4/1999 | 9,2200 | 4,65% | 7,9200 | 9,2300 | 7,9200 | 58.268 | ,00 |
| 29/4/1999 | 8,8100 | 2,32% | 8,7100 | 9,0200 | 8,7100 | 29.953 | ,00 |
| 28/4/1999 | 8,6100 | 4,87% | 8,3600 | 8,6600 | 8,1000 | 52.049 | ,00 |
| 27/4/1999 | 8,2100 | 2,50% | 7,8800 | 8,2300 | 7,8800 | 22.715 | ,00 |
| 26/4/1999 | 8,0100 | 2,82% | 8,0300 | 8,2300 | 7,9100 | 16.911 | ,00 |
| 23/4/1999 | 7,7900 | 1,04% | 7,9300 | 8,1200 | 7,7900 | 29.322 | ,00 |
| 22/4/1999 | 7,7100 | -7,66% | 8,3000 | 8,3200 | 7,7000 | 56.641 | ,00 |
| 21/4/1999 | 8,3500 | 0,00% | 8,5200 | 8,7000 | 8,3500 | 43.075 | ,00 |
| 20/4/1999 | 8,3500 | -0,95% | 8,5000 | 8,5900 | 8,1900 | 40.489 | ,00 |
| 19/4/1999 | 8,4300 | -9,16% | 8,3500 | 8,6800 | 8,2900 | 65.513 | ,00 |
| 16/4/1999 | 9,2800 | -0,75% | 9,2400 | 9,3300 | 9,1000 | 31.885 | ,00 |
| 15/4/1999 | 9,3500 | -4,49% | 9,6400 | 9,7900 | 9,1500 | 22.131 | ,00 |
| 14/4/1999 | 9,7900 | -1,11% | 9,9000 | 9,9600 | 9,6100 | 18.493 | ,00 |
| 13/4/1999 | 9,9000 | 3,13% | 9,7900 | 10,1400 | 9,5400 | 28.899 | ,00 |
| 08/4/1999 | 9,6000 | 2,24% | 9,4200 | 9,8000 | 9,4200 | 39.287 | ,00 |
| 07/4/1999 | 9,3900 | 7,93% | 9,0600 | 9,3900 | 8,7300 | 56.633 | ,00 |
| 06/4/1999 | 8,7000 | 1,75% | 8,8800 | 9,0200 | 8,6100 | 37.463 | ,00 |
| 05/4/1999 | 8,5500 | -4,68% | 8,9700 | 8,9700 | 8,4100 | 67.256 | ,00 |
| 02/4/1999 | 8,9700 | 0,56% | 8,7900 | 9,4100 | 8,7900 | 56.791 | ,00 |
| 01/4/1999 | 8,9200 | -8,04% | 9,3300 | 9,7000 | 8,9200 | 54.841 | ,00 |
| 31/3/1999 | 9,7000 | -5,18% | 10,0500 | 10,1500 | 9,4100 | 45.543 | ,00 |
| 30/3/1999 | 10,2300 | -0,10% | 10,3300 | 10,4300 | 9,9300 | 56.376 | ,00 |
| 29/3/1999 | 10,2400 | -3,03% | 11,1300 | 11,1300 | 9,9900 | 64.329 | ,00 |
| 26/3/1999 | 10,5600 | 1,34% | 10,6000 | 10,8400 | 9,9600 | 69.699 | ,00 |
| 24/3/1999 | 10,4200 | -1,70% | 9,7500 | 10,4200 | 9,7500 | 167.705 | ,00 |
| 23/3/1999 | 10,6000 | -2,21% | 10,7300 | 11,0500 | 10,5100 | 94.691 | ,00 |
| 22/3/1999 | 10,8400 | -0,37% | 10,8800 | 11,2300 | 10,7900 | 166.656 | ,00 |
| 19/3/1999 | 10,8800 | -3,12% | 11,3300 | 11,3800 | 10,4200 | 237.850 | ,00 |
| 18/3/1999 | 11,2300 | 0,09% | 11,2300 | 11,7600 | 11,0500 | 200.388 | ,00 |
| 17/3/1999 | 11,2200 | 7,99% | 9,8800 | 11,2200 | 9,8800 | 240.047 | ,00 |
| 16/3/1999 | 10,3900 | -2,81% | 10,6900 | 10,6900 | 9,8800 | 41.668 | ,00 |
| 15/3/1999 | 10,6900 | -1,75% | 10,8000 | 10,8800 | 10,5400 | 52.570 | ,00 |
| 12/3/1999 | 10,8800 | -1,27% | 10,6900 | 10,8800 | 10,4800 | 130.138 | ,00 |
| 11/3/1999 | 11,0200 | -3,25% | 10,9700 | 11,4800 | 10,9700 | 105.879 | ,00 |
| 10/3/1999 | 11,3900 | 4,69% | 10,7500 | 11,3900 | 10,7500 | 199.783 | ,00 |
| 09/3/1999 | 10,8800 | 0,37% | 10,8400 | 10,8800 | 10,1600 | 262.738 | ,00 |
| 08/3/1999 | 10,8400 | -1,90% | 10,9000 | 11,2200 | 10,5600 | 121.800 | ,00 |
| 05/3/1999 | 11,0500 | 3,37% | 11,0500 | 11,5100 | 10,5100 | 155.358 | ,00 |
| 04/3/1999 | 10,6900 | 5,11% | 10,8300 | 10,8800 | 9,4600 | 133.241 | ,00 |
| 03/3/1999 | 10,1700 | 7,96% | 9,8700 | 10,1700 | 9,6200 | 63.393 | ,00 |
| 02/3/1999 | 9,4200 | -2,89% | 9,7900 | 9,8800 | 9,4200 | 21.823 | ,00 |
| 01/3/1999 | 9,7000 | 1,25% | 9,6000 | 9,7900 | 9,4200 | 26.721 | ,00 |
| 26/2/1999 | 9,5800 | 1,70% | 9,7600 | 9,7600 | 8,9300 | 47.761 | ,00 |
| 25/2/1999 | 9,4200 | 7,05% | 8,8900 | 9,5100 | 8,8800 | 69.998 | ,00 |
| 24/2/1999 | 8,8000 | 7,98% | 8,3300 | 8,8000 | 8,1200 | 47.769 | ,00 |
| 23/2/1999 | 8,1500 | -10,73% | 8,4400 | 8,4400 | 8,1500 | 33.553 | ,00 |
| 19/2/1999 | 9,1300 | 0,33% | 9,6700 | 9,6700 | 8,8100 | 29.982 | ,00 |
| 18/2/1999 | 9,1000 | -1,94% | 9,0600 | 9,3300 | 8,5300 | 54.601 | ,00 |
| 17/2/1999 | 9,2800 | -1,38% | 9,4200 | 9,5900 | 9,0500 | 42.980 | ,00 |
| 16/2/1999 | 9,4100 | -3,88% | 9,7900 | 9,7900 | 9,1500 | 57.653 | ,00 |
| 15/2/1999 | 9,7900 | 0,93% | 9,7900 | 9,7900 | 9,4100 | 77.538 | ,00 |
| 12/2/1999 | 9,7000 | -4,90% | 10,8400 | 10,9600 | 9,6500 | 74.248 | ,00 |
| 11/2/1999 | 10,2000 | 8,05% | 10,1900 | 10,2000 | 9,7900 | 192.768 | ,00 |
| 10/2/1999 | 9,4400 | 0,21% | 9,5100 | 9,9500 | 9,2600 | 93.949 | ,00 |
| 09/2/1999 | 9,4200 | 3,97% | 9,4400 | 9,7500 | 9,3300 | 113.875 | ,00 |
| 08/2/1999 | 9,0600 | 6,97% | 8,9700 | 9,1500 | 8,7900 | 178.523 | ,00 |
| 05/2/1999 | 8,4700 | 4,83% | 7,7000 | 8,4700 | 7,6100 | 135.691 | ,00 |
| 04/2/1999 | 8,0800 | 0,00% | 7,9900 | 8,1200 | 7,7300 | 57.632 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|