| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 4,26% | 7,9900 | 8,1200 | 7,7300 | 57.632 | ,00 |
| 03/2/1999 | 7,7500 | 0,65% | 7,3500 | 7,7700 | 7,2500 | 54.812 | ,00 |
| 02/2/1999 | 7,7000 | 0,00% | 7,7400 | 7,7500 | 7,3800 | 58.511 | ,00 |
| 01/2/1999 | 7,7000 | -0,90% | 8,1300 | 8,1500 | 7,3500 | 59.990 | ,00 |
| 29/1/1999 | 7,7700 | 2,10% | 8,1300 | 8,1500 | 7,3400 | 129.596 | ,00 |
| 28/1/1999 | 7,6100 | 7,94% | 6,6700 | 7,6100 | 6,6700 | 277.496 | ,00 |
| 27/1/1999 | 7,0500 | 1,29% | 7,2300 | 7,2400 | 6,5600 | 54.520 | ,00 |
| 26/1/1999 | 6,9600 | 3,88% | 6,6000 | 6,9600 | 6,6000 | 52.901 | ,00 |
| 25/1/1999 | 6,7000 | 8,06% | 6,3900 | 6,8900 | 6,1600 | 97.114 | ,00 |
| 22/1/1999 | 6,2000 | 6,71% | 5,4500 | 6,2700 | 5,4500 | 39.965 | ,00 |
| 21/1/1999 | 5,8100 | -4,75% | 6,1400 | 6,3400 | 5,8100 | 59.200 | ,00 |
| 20/1/1999 | 6,1000 | -4,24% | 6,0700 | 6,3500 | 6,0000 | 43.537 | ,00 |
| 19/1/1999 | 6,3700 | -7,14% | 7,1100 | 7,1500 | 6,3200 | 50.853 | ,00 |
| 18/1/1999 | 6,8600 | 4,73% | 6,8600 | 6,8600 | 6,8000 | 70.913 | ,00 |
| 15/1/1999 | 6,5500 | 7,91% | 6,0700 | 6,5500 | 5,6800 | 176.903 | ,00 |
| 14/1/1999 | 6,0700 | 8,01% | 5,7900 | 6,0700 | 5,6000 | 86.860 | ,00 |
| 13/1/1999 | 5,6200 | 11,07% | 5,6200 | 5,6200 | 5,4500 | 136.792 | ,00 |
| 12/1/1999 | 5,0600 | 8,12% | 4,8400 | 5,0600 | 4,7600 | 57.726 | ,00 |
| 11/1/1999 | 4,6800 | -1,68% | 4,8400 | 4,8700 | 4,6800 | 18.335 | ,00 |
| 08/1/1999 | 4,7600 | -2,66% | 4,7500 | 4,8400 | 4,7100 | 22.849 | ,00 |
| 07/1/1999 | 4,8900 | 1,45% | 4,8900 | 4,9800 | 4,7500 | 31.449 | ,00 |
| 05/1/1999 | 4,8200 | -1,43% | 5,0500 | 5,0700 | 4,8200 | 16.675 | ,00 |
| 04/1/1999 | 4,8900 | 3,82% | 4,8400 | 4,9800 | 4,7400 | 33.230 | ,00 |
| 31/12/1998 | 4,7100 | -2,89% | 4,8500 | 4,9000 | 4,6900 | 20.156 | ,00 |
| 30/12/1998 | 4,8500 | 5,66% | 4,5900 | 4,8900 | 4,5900 | 9.398 | ,00 |
| 29/12/1998 | 4,5900 | 2,68% | 4,6200 | 4,6400 | 4,3800 | 15.542 | ,00 |
| 28/12/1998 | 4,4700 | 3,23% | 4,3300 | 4,6700 | 4,3300 | 17.403 | ,00 |
| 24/12/1998 | 4,3300 | 0,70% | 4,3000 | 4,3300 | 4,1900 | 8.903 | ,00 |
| 23/12/1998 | 4,3000 | 4,62% | 4,3100 | 4,3500 | 4,2400 | 16.797 | ,00 |
| 22/12/1998 | 4,1100 | -1,67% | 4,0700 | 4,2200 | 4,0700 | 9.715 | ,00 |
| 21/12/1998 | 4,1800 | -7,32% | 4,3800 | 4,6700 | 4,1500 | 38.783 | ,00 |
| 18/12/1998 | 4,5100 | 0,45% | 4,5300 | 4,6700 | 4,5100 | 4.970 | ,00 |
| 17/12/1998 | 4,4900 | -2,81% | 4,5500 | 4,5500 | 4,4700 | 5.625 | ,00 |
| 16/12/1998 | 4,6200 | 0,00% | 4,9400 | 4,9400 | 4,6200 | 7.171 | ,00 |
| 15/12/1998 | 4,6200 | -5,52% | 4,8900 | 4,8900 | 4,5600 | 19.233 | ,00 |
| 14/12/1998 | 4,8900 | -6,86% | 5,1600 | 5,2500 | 4,8900 | 13.680 | ,00 |
| 11/12/1998 | 5,2500 | 1,74% | 4,9800 | 5,4000 | 4,7300 | 71.788 | ,00 |
| 10/12/1998 | 5,1600 | 11,21% | 5,0300 | 5,1600 | 5,0300 | 15.478 | ,00 |
| 09/12/1998 | 4,6400 | 7,91% | 4,6200 | 4,6400 | 4,4500 | 36.023 | ,00 |
| 08/12/1998 | 4,3000 | 7,77% | 4,2000 | 4,3100 | 4,1600 | 11.899 | ,00 |
| 07/12/1998 | 3,9900 | 0,25% | 4,1600 | 4,1600 | 3,9800 | 24.022 | ,00 |
| 04/12/1998 | 3,9800 | -2,21% | 3,9700 | 4,0500 | 3,9700 | 3.882 | ,00 |
| 03/12/1998 | 4,0700 | -3,10% | 4,1400 | 4,2000 | 4,0700 | 8.011 | ,00 |
| 02/12/1998 | 4,2000 | 2,69% | 4,0900 | 4,3000 | 4,0000 | 15.098 | ,00 |
| 01/12/1998 | 4,0900 | -0,97% | 4,2300 | 4,2900 | 4,0700 | 43.688 | ,00 |
| 30/11/1998 | 4,1300 | 1,23% | 4,3000 | 4,3000 | 4,1100 | 13.928 | ,00 |
| 27/11/1998 | 4,0800 | 5,97% | 3,8700 | 4,0800 | 3,7900 | 65.491 | ,00 |
| 26/11/1998 | 3,8500 | 0,52% | 3,8600 | 3,8700 | 3,8500 | 15.539 | ,00 |
| 25/11/1998 | 3,8300 | -1,03% | 4,0200 | 4,0200 | 3,8300 | 15.464 | ,00 |
| 24/11/1998 | 3,8700 | -1,78% | 3,9400 | 3,9400 | 3,7700 | 18.019 | ,00 |
| 23/11/1998 | 3,9400 | 1,03% | 3,6800 | 3,9700 | 3,6800 | 38.910 | ,00 |
| 20/11/1998 | 3,9000 | -0,76% | 3,9200 | 3,9600 | 3,8500 | 14.067 | ,00 |
| 19/11/1998 | 3,9300 | -0,51% | 3,9500 | 4,0200 | 3,8600 | 32.084 | ,00 |
| 18/11/1998 | 3,9500 | -0,25% | 3,9600 | 4,0000 | 3,9500 | 20.797 | ,00 |
| 17/11/1998 | 3,9600 | 0,00% | 3,9600 | 3,9900 | 3,9200 | 27.583 | ,00 |
| 16/11/1998 | 3,9600 | 1,02% | 3,9700 | 4,0500 | 3,9200 | 45.870 | ,00 |
| 13/11/1998 | 3,9200 | -1,26% | 3,9200 | 4,0100 | 3,8700 | 18.208 | ,00 |
| 12/11/1998 | 3,9700 | 3,93% | 3,8200 | 4,0200 | 3,8200 | 54.004 | ,00 |
| 11/11/1998 | 3,8200 | -1,29% | 3,8600 | 3,8700 | 3,7700 | 25.953 | ,00 |
| 10/11/1998 | 3,8700 | 0,52% | 3,8200 | 3,8700 | 3,7200 | 26.106 | ,00 |
| 09/11/1998 | 3,8500 | -0,52% | 3,9900 | 3,9900 | 3,8500 | 20.139 | ,00 |
| 06/11/1998 | 3,8700 | 0,00% | 4,0200 | 4,0200 | 3,8500 | 59.985 | ,00 |
| 05/11/1998 | 3,8700 | 5,74% | 3,7100 | 3,8800 | 3,6600 | 106.283 | ,00 |
| 04/11/1998 | 3,6600 | 1,39% | 3,6600 | 3,7500 | 3,6100 | 79.945 | ,00 |
| 03/11/1998 | 3,6100 | -1,10% | 3,6600 | 3,6700 | 3,5400 | 26.846 | ,00 |
| 02/11/1998 | 3,6500 | 4,29% | 3,4500 | 3,6600 | 3,4500 | 98.199 | ,00 |
| 30/10/1998 | 3,5000 | -1,69% | 3,6000 | 3,6000 | 3,5000 | 6.205 | ,00 |
| 29/10/1998 | 3,5600 | -2,73% | 3,6300 | 3,6500 | 3,5000 | 24.804 | ,00 |
| 27/10/1998 | 3,6600 | 0,83% | 3,6000 | 3,6700 | 3,5800 | 61.308 | ,00 |
| 26/10/1998 | 3,6300 | -0,82% | 3,6600 | 3,7300 | 3,6000 | 12.402 | ,00 |
| 23/10/1998 | 3,6600 | -2,40% | 3,7500 | 3,8500 | 3,6600 | 41.105 | ,00 |
| 22/10/1998 | 3,7500 | 1,08% | 3,7400 | 3,7500 | 3,6600 | 68.577 | ,00 |
| 21/10/1998 | 3,7100 | 3,92% | 3,5500 | 3,7600 | 3,5500 | 96.933 | ,00 |
| 20/10/1998 | 3,5700 | 0,85% | 3,4600 | 3,6000 | 3,4600 | 45.520 | ,00 |
| 19/10/1998 | 3,5400 | -0,84% | 3,4500 | 3,5600 | 3,4500 | 19.549 | ,00 |
| 16/10/1998 | 3,5700 | 2,00% | 3,5800 | 3,6300 | 3,5300 | 38.791 | ,00 |
| 15/10/1998 | 3,5000 | 1,45% | 3,4400 | 3,5800 | 3,4300 | 43.733 | ,00 |
| 14/10/1998 | 3,4500 | 2,37% | 3,3800 | 3,4500 | 3,3200 | 25.789 | ,00 |
| 13/10/1998 | 3,3700 | 0,30% | 3,4400 | 3,4400 | 3,2900 | 8.920 | ,00 |
| 12/10/1998 | 3,3600 | -0,30% | 3,4500 | 3,4500 | 3,2400 | 11.475 | ,00 |
| 09/10/1998 | 3,3700 | -1,17% | 3,3400 | 3,3900 | 3,2400 | 18.715 | ,00 |
| 08/10/1998 | 3,4100 | -4,75% | 3,5500 | 3,5500 | 3,4100 | 14.175 | ,00 |
| 07/10/1998 | 3,5800 | 1,99% | 3,5400 | 3,6800 | 3,5000 | 64.011 | ,00 |
| 06/10/1998 | 3,5100 | 5,72% | 3,4600 | 3,5100 | 3,3700 | 86.647 | ,00 |
| 05/10/1998 | 3,3200 | 5,06% | 3,2200 | 3,3200 | 3,1300 | 80.467 | ,00 |
| 02/10/1998 | 3,1600 | -5,39% | 3,1600 | 3,1700 | 3,1600 | 15.802 | ,00 |
| 01/10/1998 | 3,3400 | -3,47% | 3,3700 | 3,4500 | 3,3100 | 5.601 | ,00 |
| 30/9/1998 | 3,4600 | 0,00% | 3,5000 | 3,5300 | 3,4000 | 14.308 | ,00 |
| 29/9/1998 | 3,4600 | 0,00% | 3,4200 | 3,4900 | 3,3400 | 56.939 | ,00 |
| 28/9/1998 | 3,4600 | 0,00% | 3,4600 | 3,5300 | 3,3900 | 38.710 | ,00 |
| 25/9/1998 | 3,4600 | 2,67% | 3,3900 | 3,4600 | 3,2500 | 37.877 | ,00 |
| 24/9/1998 | 3,3700 | 2,74% | 3,2900 | 3,4600 | 3,2900 | 30.719 | ,00 |
| 23/9/1998 | 3,2800 | 2,50% | 3,1800 | 3,3200 | 3,1400 | 40.885 | ,00 |
| 22/9/1998 | 3,2000 | 1,91% | 3,2800 | 3,2800 | 3,1600 | 18.476 | ,00 |
| 21/9/1998 | 3,1400 | -1,26% | 3,3300 | 3,3300 | 3,1400 | 35.881 | ,00 |
| 18/9/1998 | 3,1800 | -2,45% | 3,2100 | 3,2100 | 3,1300 | 8.688 | ,00 |
| 17/9/1998 | 3,2600 | -0,61% | 3,2200 | 3,2600 | 3,2200 | 2.868 | ,00 |
| 16/9/1998 | 3,2800 | -0,30% | 3,3300 | 3,3400 | 3,2100 | 14.218 | ,00 |
| 15/9/1998 | 3,2900 | 1,23% | 3,2900 | 3,3400 | 3,2400 | 21.910 | ,00 |
| 14/9/1998 | 3,2500 | 3,83% | 3,1800 | 3,2600 | 3,1800 | 19.013 | ,00 |
| 11/9/1998 | 3,1300 | -1,57% | 3,1300 | 3,2200 | 3,1300 | 11.243 | ,00 |
| 10/9/1998 | 3,1800 | -0,93% | 3,2100 | 3,2200 | 3,1800 | 6.044 | ,00 |
| 09/9/1998 | 3,2100 | -0,62% | 3,2500 | 3,2700 | 3,1600 | 15.989 | ,00 |
| 08/9/1998 | 3,2300 | 1,25% | 3,2200 | 3,2900 | 3,1800 | 57.935 | ,00 |
| 07/9/1998 | 3,1900 | -3,33% | 3,2600 | 3,2600 | 3,1400 | 4.068 | ,00 |
| 04/9/1998 | 3,3000 | 6,45% | 3,1900 | 3,3200 | 3,1200 | 14.345 | ,00 |
| 03/9/1998 | 3,1000 | -6,63% | 3,0900 | 3,2200 | 3,0900 | 6.251 | ,00 |
| 02/9/1998 | 3,3200 | 6,41% | 3,3300 | 3,3300 | 3,2200 | 8.111 | ,00 |
| 01/9/1998 | 3,1200 | -7,14% | 3,0900 | 3,1300 | 3,0800 | 13.283 | ,00 |
| 31/8/1998 | 3,3600 | 1,20% | 3,2400 | 3,3900 | 3,2400 | 12.796 | ,00 |
| 28/8/1998 | 3,3200 | -3,21% | 3,1800 | 3,3200 | 3,1500 | 8.382 | ,00 |
| 27/8/1998 | 3,4300 | -2,83% | 3,4600 | 3,4700 | 3,4300 | 7.681 | ,00 |
| 26/8/1998 | 3,5300 | 0,57% | 3,5400 | 3,5700 | 3,4600 | 30.251 | ,00 |
| 25/8/1998 | 3,5100 | -1,13% | 3,3600 | 3,5100 | 3,3600 | 24.260 | ,00 |
| 24/8/1998 | 3,5500 | 0,00% | 3,4000 | 3,5500 | 3,3900 | 3.567 | ,00 |
| 21/8/1998 | 3,5500 | -0,56% | 3,6300 | 3,6300 | 3,4500 | 16.895 | ,00 |
| 20/8/1998 | 3,5700 | -2,72% | 3,5000 | 3,6700 | 3,5000 | 11.920 | ,00 |
| 19/8/1998 | 3,6700 | 3,09% | 3,5600 | 3,7600 | 3,5500 | 43.307 | ,00 |
| 18/8/1998 | 3,5600 | 3,19% | 3,5100 | 3,5700 | 3,4600 | 41.523 | ,00 |
| 17/8/1998 | 3,4500 | 1,77% | 3,5400 | 3,5400 | 3,3900 | 7.585 | ,00 |
| 14/8/1998 | 3,3900 | 1,50% | 3,3300 | 3,3900 | 3,3300 | 7.486 | ,00 |
| 13/8/1998 | 3,3400 | -4,57% | 3,5400 | 3,5400 | 3,3400 | 9.657 | ,00 |
| 12/8/1998 | 3,5000 | 0,86% | 3,4500 | 3,5000 | 3,3800 | 9.061 | ,00 |
| 11/8/1998 | 3,4700 | -3,61% | 3,4800 | 3,5500 | 3,4700 | 13.686 | ,00 |
| 10/8/1998 | 3,6000 | -2,96% | 3,6600 | 3,6600 | 3,4100 | 7.283 | ,00 |
| 07/8/1998 | 3,7100 | 3,63% | 3,7100 | 3,7100 | 3,6200 | 21.861 | ,00 |
| 06/8/1998 | 3,5800 | 1,13% | 3,4100 | 3,5900 | 3,4100 | 13.425 | ,00 |
| 05/8/1998 | 3,5400 | -5,09% | 3,5400 | 3,5400 | 3,4100 | 21.415 | ,00 |
| 04/8/1998 | 3,7300 | 3,32% | 3,6600 | 3,7300 | 3,6300 | 46.863 | ,00 |
| 03/8/1998 | 3,6100 | 1,98% | 3,5200 | 3,6300 | 3,5000 | 73.755 | ,00 |
| 31/7/1998 | 3,5400 | 1,14% | 3,2400 | 3,5700 | 3,2400 | 95.923 | ,00 |
| 30/7/1998 | 3,5000 | 7,69% | 3,4200 | 3,5300 | 3,4200 | 66.201 | ,00 |
| 29/7/1998 | 3,2500 | 2,20% | 3,1800 | 3,3200 | 3,1800 | 36.298 | ,00 |
| 28/7/1998 | 3,1800 | 0,95% | 3,1500 | 3,2600 | 3,0900 | 35.042 | ,00 |
| 27/7/1998 | 3,1500 | -0,94% | 3,1800 | 3,1800 | 3,1000 | 3.101 | ,00 |
| 24/7/1998 | 3,1800 | 0,32% | 3,0200 | 3,2400 | 3,0200 | 8.925 | ,00 |
| 23/7/1998 | 3,1700 | -2,16% | 3,0800 | 3,2400 | 3,0800 | 19.096 | ,00 |
| 22/7/1998 | 3,2400 | -1,52% | 3,2200 | 3,3100 | 3,2200 | 17.817 | ,00 |
| 21/7/1998 | 3,2900 | -1,20% | 3,2500 | 3,2900 | 3,2100 | 15.916 | ,00 |
| 20/7/1998 | 3,3300 | 0,60% | 3,3300 | 3,3700 | 3,2100 | 17.396 | ,00 |
| 17/7/1998 | 3,3100 | -1,78% | 3,2800 | 3,3400 | 3,2600 | 36.936 | ,00 |
| 16/7/1998 | 3,3700 | 0,30% | 3,4300 | 3,4300 | 3,3700 | 23.744 | ,00 |
| 15/7/1998 | 3,3600 | 7,35% | 3,3100 | 3,3600 | 3,2200 | 8.815 | ,00 |
| 14/7/1998 | 3,1300 | 0,32% | 3,1300 | 3,2300 | 3,1300 | 29.118 | ,00 |
| 13/7/1998 | 3,1200 | 3,31% | 3,0200 | 3,1200 | 3,0000 | 19.925 | ,00 |
| 10/7/1998 | 3,0200 | -2,58% | 3,0400 | 3,1300 | 3,0200 | 18.330 | ,00 |
| 09/7/1998 | 3,1000 | -4,91% | 3,2300 | 3,2300 | 3,0800 | 20.265 | ,00 |
| 08/7/1998 | 3,2600 | -3,26% | 3,3900 | 3,3900 | 3,1800 | 20.525 | ,00 |
| 07/7/1998 | 3,3700 | -4,26% | 3,4200 | 3,4600 | 3,3200 | 44.121 | ,00 |
| 06/7/1998 | 3,5200 | 3,83% | 3,4200 | 3,5200 | 3,3600 | 89.800 | ,00 |
| 03/7/1998 | 3,3900 | 6,60% | 3,3100 | 3,4000 | 3,2000 | 98.957 | ,00 |
| 02/7/1998 | 3,1800 | -4,50% | 3,2500 | 3,4200 | 3,1400 | 71.077 | ,00 |
| 01/7/1998 | 3,3300 | -5,67% | 3,3700 | 3,4400 | 3,3300 | 38.997 | ,00 |
| 30/6/1998 | 3,5300 | -5,61% | 3,8600 | 3,8600 | 3,5300 | 77.736 | ,00 |
| 29/6/1998 | 3,7400 | 5,65% | 3,6300 | 3,7400 | 3,5700 | 162.039 | ,00 |
| 26/6/1998 | 3,5400 | 5,36% | 3,5400 | 3,5400 | 3,3700 | 171.867 | ,00 |
| 25/6/1998 | 3,3600 | 5,66% | 3,3600 | 3,3600 | 3,2400 | 195.373 | ,00 |
| 24/6/1998 | 3,1800 | 5,30% | 3,0500 | 3,1800 | 3,0500 | 93.161 | ,00 |
| 23/6/1998 | 3,0200 | 1,00% | 2,9300 | 3,0400 | 2,9300 | 100.220 | ,00 |
| 22/6/1998 | 2,9900 | 5,65% | 2,9500 | 3,0200 | 2,9500 | 17.692 | ,00 |
| 19/6/1998 | 2,8300 | -0,70% | 2,8700 | 2,8800 | 2,8300 | 5.337 | ,00 |
| 18/6/1998 | 2,8500 | 0,71% | 2,8500 | 2,8500 | 2,8500 | 893 | ,00 |
| 17/6/1998 | 2,8300 | -0,70% | 2,7900 | 2,8700 | 2,7700 | 4.891 | ,00 |
| 16/6/1998 | 2,8500 | 0,71% | 2,6900 | 2,8700 | 2,6900 | 11.523 | ,00 |
| 15/6/1998 | 2,8300 | -2,41% | 2,8700 | 2,8700 | 2,7600 | 5.154 | ,00 |
| 12/6/1998 | 2,9000 | -1,36% | 2,8500 | 2,9200 | 2,8500 | 9.274 | ,00 |
| 11/6/1998 | 2,9400 | 7,69% | 2,7900 | 2,9400 | 2,7900 | 12.008 | ,00 |
| 10/6/1998 | 2,7300 | -1,80% | 2,7700 | 2,7800 | 2,7300 | 4.132 | ,00 |
| 09/6/1998 | 2,7800 | -1,77% | 2,8300 | 2,8300 | 2,7700 | 3.697 | ,00 |
| 05/6/1998 | 2,8300 | 0,00% | 2,8100 | 2,8300 | 2,7700 | 2.046 | ,00 |
| 04/6/1998 | 2,8300 | -1,39% | 2,8700 | 2,8700 | 2,8100 | 10.497 | ,00 |
| 03/6/1998 | 2,8700 | -0,69% | 2,9700 | 2,9700 | 2,8700 | 3.221 | ,00 |
| 02/6/1998 | 2,8900 | -2,03% | 2,9100 | 2,9200 | 2,8700 | 10.256 | ,00 |
| 01/6/1998 | 2,9500 | -0,34% | 3,0100 | 3,1700 | 2,9200 | 29.714 | ,00 |
| 29/5/1998 | 2,9600 | 5,34% | 2,9100 | 2,9600 | 2,8100 | 32.911 | ,00 |
| 28/5/1998 | 2,8100 | 0,72% | 2,7400 | 2,8700 | 2,7400 | 6.909 | ,00 |
| 27/5/1998 | 2,7900 | -1,76% | 2,7600 | 2,8900 | 2,7600 | 7.049 | ,00 |
| 26/5/1998 | 2,8400 | -5,96% | 2,9300 | 2,9300 | 2,8400 | 6.055 | ,00 |
| 25/5/1998 | 3,0200 | 3,07% | 2,9600 | 3,0200 | 2,9600 | 6.111 | ,00 |
| 22/5/1998 | 2,9300 | 1,38% | 2,8800 | 2,9700 | 2,8800 | 15.762 | ,00 |
| 21/5/1998 | 2,8900 | 0,00% | 2,9200 | 2,9200 | 2,7900 | 9.087 | ,00 |
| 20/5/1998 | 2,8900 | -1,37% | 2,8600 | 2,9000 | 2,8600 | 4.177 | ,00 |
| 19/5/1998 | 2,9300 | 0,69% | 2,9200 | 2,9700 | 2,9000 | 9.158 | ,00 |
| 18/5/1998 | 2,9100 | 1,04% | 2,8800 | 2,9100 | 2,8400 | 7.497 | ,00 |
| 15/5/1998 | 2,8800 | 0,00% | 2,8700 | 2,9200 | 2,8700 | 19.599 | ,00 |
| 14/5/1998 | 2,8800 | -2,70% | 2,8600 | 2,9600 | 2,8600 | 7.228 | ,00 |
| 13/5/1998 | 2,9600 | -0,34% | 2,8100 | 2,9600 | 2,8100 | 6.148 | ,00 |
| 12/5/1998 | 2,9700 | -1,66% | 2,9700 | 2,9800 | 2,8800 | 9.629 | ,00 |
| 11/5/1998 | 3,0200 | -0,66% | 3,0700 | 3,0700 | 2,8900 | 22.179 | ,00 |
| 08/5/1998 | 3,0400 | -1,30% | 3,0800 | 3,0800 | 3,0100 | 22.369 | ,00 |
| 07/5/1998 | 3,0800 | 1,99% | 3,0200 | 3,1200 | 2,9700 | 58.260 | ,00 |
| 06/5/1998 | 3,0200 | -0,98% | 3,1100 | 3,1100 | 3,0200 | 35.831 | ,00 |
| 05/5/1998 | 3,0500 | 8,54% | 3,0300 | 3,0500 | 2,9500 | 20.632 | ,00 |
| 04/5/1998 | 2,8100 | 0,72% | 2,7100 | 2,8100 | 2,7100 | 29.278 | ,00 |
| 30/4/1998 | 2,7900 | 1,45% | 2,8900 | 2,8900 | 2,7900 | 8.954 | ,00 |
| 29/4/1998 | 2,7500 | 1,85% | 2,7500 | 2,7600 | 2,7400 | 12.414 | ,00 |
| 28/4/1998 | 2,7000 | 1,12% | 2,6000 | 2,7000 | 2,6000 | 3.027 | ,00 |
| 27/4/1998 | 2,6700 | -4,98% | 2,7300 | 2,7300 | 2,6700 | 13.611 | ,00 |
| 24/4/1998 | 2,8100 | -2,09% | 2,9200 | 2,9200 | 2,7300 | 9.566 | ,00 |
| 23/4/1998 | 2,8700 | -4,97% | 2,8700 | 2,8700 | 2,8700 | 3.581 | ,00 |
| 22/4/1998 | 3,0200 | -0,66% | 3,1000 | 3,1000 | 2,9200 | 32.609 | ,00 |
| 21/4/1998 | 3,0400 | 0,00% | 3,0800 | 3,1300 | 3,0200 | 27.131 | ,00 |
| 16/4/1998 | 3,0400 | 4,11% | 3,0200 | 3,0400 | 2,9700 | 18.686 | ,00 |
| 15/4/1998 | 2,9200 | 4,66% | 2,8300 | 2,9300 | 2,8300 | 39.285 | ,00 |
| 14/4/1998 | 2,7900 | 4,49% | 2,6700 | 2,8000 | 2,6500 | 37.443 | ,00 |
| 13/4/1998 | 2,6700 | 2,69% | 2,6500 | 2,6800 | 2,6500 | 19.044 | ,00 |
| 10/4/1998 | 2,6000 | -2,62% | 2,6500 | 2,6500 | 2,5900 | 6.040 | ,00 |
| 09/4/1998 | 2,6700 | 1,52% | 2,6300 | 2,7000 | 2,6300 | 10.079 | ,00 |
| 08/4/1998 | 2,6300 | -1,50% | 2,6800 | 2,7100 | 2,5800 | 10.898 | ,00 |
| 07/4/1998 | 2,6700 | -5,32% | 2,7700 | 2,7700 | 2,6600 | 14.240 | ,00 |
| 06/4/1998 | 2,8200 | 7,22% | 2,6900 | 2,8300 | 2,6900 | 43.219 | ,00 |
| 03/4/1998 | 2,6300 | 1,54% | 2,5200 | 2,6300 | 2,5200 | 16.051 | ,00 |
| 02/4/1998 | 2,5900 | -3,36% | 2,7100 | 2,7100 | 2,5900 | 12.118 | ,00 |
| 01/4/1998 | 2,6800 | 0,00% | 2,6400 | 2,6800 | 2,6000 | 8.389 | ,00 |
| 31/3/1998 | 2,6800 | -4,63% | 2,7900 | 2,8100 | 2,6800 | 18.058 | ,00 |
| 30/3/1998 | 2,8100 | 1,08% | 2,7800 | 2,9100 | 2,7600 | 50.716 | ,00 |
| 27/3/1998 | 2,7800 | 0,36% | 2,7900 | 2,8400 | 2,7000 | 33.357 | ,00 |
| 26/3/1998 | 2,7700 | 4,92% | 2,6800 | 2,7700 | 2,6700 | 16.859 | ,00 |
| 24/3/1998 | 2,6400 | 1,15% | 2,5300 | 2,6500 | 2,5300 | 16.731 | ,00 |
| 23/3/1998 | 2,6100 | 4,40% | 2,5700 | 2,6200 | 2,5300 | 22.528 | ,00 |
| 20/3/1998 | 2,5000 | 2,88% | 2,4400 | 2,5500 | 2,4200 | 23.174 | ,00 |
| 19/3/1998 | 2,4300 | -2,41% | 2,4700 | 2,4700 | 2,3800 | 25.420 | ,00 |
| 18/3/1998 | 2,4900 | -6,39% | 2,5300 | 2,5300 | 2,4600 | 18.791 | ,00 |
| 17/3/1998 | 2,6600 | -0,75% | 2,7100 | 2,7100 | 2,6400 | 16.151 | ,00 |
| 16/3/1998 | 2,6800 | 0,00% | 2,7100 | 2,7100 | 2,5100 | 21.241 | ,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.% |
|---|