| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,9200 €
-0,0350 (-0,88%)
- Άνοιγμα 3,9400
- Υψηλό 3,9800
- Χαμηλό 3,9000
- Όγκος 24.557
- Τζίρος 96.605 €
- Πράξεις 114
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/6/2000 | 6,9700 | -4,03% | 7,4540 | 7,5420 | 6,8970 | 65.348 | ,00 |
| 09/6/2000 | 7,2630 | 1,23% | 7,4690 | 7,4690 | 7,2340 | 65.157 | ,00 |
| 08/6/2000 | 7,1750 | 2,72% | 6,7500 | 7,3370 | 6,7500 | 105.656 | ,00 |
| 07/6/2000 | 6,9850 | -6,29% | 7,6890 | 7,6890 | 6,9260 | 75.451 | ,00 |
| 06/6/2000 | 7,4540 | -2,69% | 7,5720 | 7,6890 | 7,2340 | 98.490 | ,00 |
| 05/6/2000 | 7,6600 | -4,03% | 7,6450 | 7,9970 | 7,6300 | 55.987 | ,00 |
| 02/6/2000 | 7,9820 | -2,69% | 8,1590 | 8,3790 | 7,9530 | 44.271 | ,00 |
| 01/6/2000 | 8,2030 | -2,26% | 8,5110 | 8,5110 | 8,0700 | 65.201 | ,00 |
| 31/5/2000 | 8,3930 | 5,15% | 8,4670 | 8,4670 | 8,1590 | 88.587 | ,00 |
| 30/5/2000 | 7,9820 | -0,73% | 8,0410 | 8,1290 | 7,7770 | 76.264 | ,00 |
| 29/5/2000 | 8,0410 | -1,80% | 8,0120 | 8,5400 | 7,9240 | 85.011 | ,00 |
| 26/5/2000 | 8,1880 | -2,44% | 8,3930 | 8,4960 | 7,9380 | 122.052 | ,00 |
| 25/5/2000 | 8,3930 | 4,38% | 8,3640 | 8,5110 | 7,9240 | 131.789 | ,00 |
| 24/5/2000 | 8,0410 | -9,86% | 8,9210 | 8,9210 | 8,0410 | 286.510 | ,00 |
| 23/5/2000 | 8,9210 | 0,98% | 9,0980 | 9,3030 | 8,2900 | 365.582 | ,00 |
| 22/5/2000 | 8,8340 | 5,43% | 8,5110 | 9,2150 | 8,5110 | 493.030 | ,00 |
| 19/5/2000 | 8,3790 | 2,15% | 8,5110 | 8,7310 | 7,9240 | 204.472 | ,00 |
| 18/5/2000 | 8,2030 | 6,89% | 7,5720 | 8,2460 | 7,5130 | 220.567 | ,00 |
| 17/5/2000 | 7,6740 | 3,56% | 7,4100 | 7,7330 | 7,1900 | 139.877 | ,00 |
| 16/5/2000 | 7,4100 | -2,70% | 7,6300 | 7,8360 | 7,2050 | 111.965 | ,00 |
| 15/5/2000 | 7,6160 | 0,20% | 7,7770 | 7,8650 | 7,1900 | 188.158 | ,00 |
| 12/5/2000 | 7,6010 | 2,98% | 7,3810 | 7,7480 | 7,3810 | 255.723 | ,00 |
| 11/5/2000 | 7,3810 | 1,42% | 7,0730 | 7,6450 | 7,0430 | 162.625 | ,00 |
| 10/5/2000 | 7,2780 | 2,26% | 6,8970 | 7,3220 | 6,8970 | 132.843 | ,00 |
| 09/5/2000 | 7,1170 | 3,41% | 6,8670 | 7,3960 | 6,7500 | 177.830 | ,00 |
| 08/5/2000 | 6,8820 | 6,60% | 6,8670 | 7,0730 | 6,6470 | 269.345 | ,00 |
| 05/5/2000 | 6,4560 | 9,44% | 5,7520 | 6,4860 | 5,7520 | 219.364 | ,00 |
| 04/5/2000 | 5,8990 | -1,47% | 5,4590 | 5,9280 | 5,4590 | 56.978 | ,00 |
| 03/5/2000 | 5,9870 | -1,20% | 6,0600 | 6,1340 | 5,8250 | 65.926 | ,00 |
| 02/5/2000 | 6,0600 | 1,47% | 6,2360 | 6,2360 | 5,9870 | 40.095 | ,00 |
| 27/4/2000 | 5,9720 | 5,72% | 5,7810 | 6,0890 | 5,6350 | 70.760 | ,00 |
| 26/4/2000 | 5,6490 | -1,53% | 5,9570 | 5,9570 | 5,5760 | 69.790 | ,00 |
| 25/4/2000 | 5,7370 | -6,91% | 5,6350 | 6,0160 | 5,6350 | 63.478 | ,00 |
| 24/4/2000 | 6,1630 | -3,45% | 6,3100 | 6,6030 | 6,1040 | 55.257 | ,00 |
| 21/4/2000 | 6,3830 | 5,07% | 6,1340 | 6,4270 | 5,8990 | 63.444 | ,00 |
| 20/4/2000 | 6,0750 | 2,74% | 6,1630 | 6,3680 | 5,8840 | 86.797 | ,00 |
| 19/4/2000 | 5,9130 | 9,81% | 5,7520 | 5,9130 | 5,3410 | 149.956 | ,00 |
| 18/4/2000 | 5,3850 | -1,88% | 6,0310 | 6,0310 | 5,0770 | 203.545 | ,00 |
| 17/4/2000 | 5,4880 | -9,87% | 5,4880 | 5,7230 | 5,4880 | 111.436 | ,00 |
| 14/4/2000 | 6,0890 | -7,99% | 6,3100 | 6,4560 | 5,9570 | 135.184 | ,00 |
| 13/4/2000 | 6,6180 | -5,25% | 6,8970 | 7,1020 | 6,3540 | 73.260 | ,00 |
| 12/4/2000 | 6,9850 | 0,63% | 6,6620 | 7,0870 | 6,6320 | 77.434 | ,00 |
| 11/4/2000 | 6,9410 | -3,26% | 7,1750 | 7,1750 | 6,7500 | 44.731 | ,00 |
| 10/4/2000 | 7,1750 | -0,42% | 7,5720 | 7,6890 | 6,5880 | 82.000 | ,00 |
| 07/4/2000 | 7,2050 | 8,87% | 6,7500 | 7,2780 | 6,5740 | 113.577 | ,00 |
| 06/4/2000 | 6,6180 | 1,82% | 6,6030 | 6,6910 | 6,4560 | 42.182 | ,00 |
| 05/4/2000 | 6,5000 | 0,68% | 6,4560 | 6,8080 | 6,3680 | 60.230 | ,00 |
| 04/4/2000 | 6,4560 | -2,45% | 6,4560 | 6,6760 | 6,3390 | 42.802 | ,00 |
| 03/4/2000 | 6,6180 | -1,31% | 6,8380 | 6,8380 | 6,4560 | 33.545 | ,00 |
| 31/3/2000 | 6,7060 | -0,43% | 6,6030 | 6,7500 | 6,3980 | 61.397 | ,00 |
| 30/3/2000 | 6,7350 | -1,92% | 7,0140 | 7,3370 | 6,6030 | 123.544 | ,00 |
| 29/3/2000 | 6,8670 | 9,85% | 6,1630 | 6,8670 | 6,1630 | 99.761 | ,00 |
| 28/3/2000 | 6,2510 | -3,18% | 6,3100 | 6,4560 | 5,8840 | 114.206 | ,00 |
| 27/3/2000 | 6,4560 | -4,14% | 6,8970 | 6,8970 | 6,3390 | 36.690 | ,00 |
| 24/3/2000 | 6,7350 | -3,77% | 7,1900 | 7,1900 | 6,5740 | 82.123 | ,00 |
| 23/3/2000 | 6,9990 | -4,61% | 7,3370 | 7,3370 | 6,7790 | 64.550 | ,00 |
| 22/3/2000 | 7,3370 | -3,10% | 6,9850 | 7,8650 | 6,9850 | 106.534 | ,00 |
| 21/3/2000 | 7,5720 | -6,17% | 8,2170 | 8,2610 | 7,5130 | 104.574 | ,00 |
| 20/3/2000 | 8,0700 | 1,84% | 8,3350 | 8,3350 | 7,9240 | 163.759 | ,00 |
| 17/3/2000 | 7,9240 | 9,98% | 7,8650 | 7,9240 | 7,6300 | 210.166 | ,00 |
| 16/3/2000 | 7,2050 | 9,85% | 7,0140 | 7,2050 | 6,7640 | 237.120 | ,00 |
| 15/3/2000 | 6,5590 | 5,93% | 6,1920 | 6,8080 | 5,6350 | 177.960 | ,00 |
| 14/3/2000 | 6,1920 | -8,27% | 6,8820 | 7,0430 | 6,0750 | 157.428 | ,00 |
| 10/3/2000 | 6,7500 | -6,88% | 7,1610 | 7,5420 | 6,6030 | 112.044 | ,00 |
| 09/3/2000 | 7,2490 | -4,82% | 7,9240 | 8,1730 | 6,8670 | 246.488 | ,00 |
| 08/3/2000 | 7,6160 | -6,48% | 7,5130 | 7,9240 | 7,3370 | 124.120 | ,00 |
| 07/3/2000 | 8,1440 | -8,57% | 8,7450 | 8,8040 | 8,0700 | 133.446 | ,00 |
| 06/3/2000 | 8,9070 | 0,00% | 8,9070 | 9,3320 | 8,7160 | 116.258 | ,00 |
| 03/3/2000 | 8,9070 | 8,20% | 8,4670 | 9,0540 | 8,0410 | 212.326 | ,00 |
| 02/3/2000 | 8,2320 | 3,70% | 8,0700 | 8,4520 | 7,9820 | 197.302 | ,00 |
| 01/3/2000 | 7,9380 | -2,53% | 8,0410 | 8,3350 | 7,6890 | 143.706 | ,00 |
| 29/2/2000 | 8,1440 | -1,42% | 8,7450 | 8,8040 | 7,7480 | 233.323 | ,00 |
| 28/2/2000 | 8,2610 | -7,10% | 8,8920 | 8,8920 | 8,0120 | 147.360 | ,00 |
| 25/2/2000 | 8,8920 | 0,00% | 8,8920 | 9,2440 | 8,8340 | 88.632 | ,00 |
| 24/2/2000 | 8,8920 | -0,17% | 9,0980 | 9,2000 | 8,7450 | 113.182 | ,00 |
| 23/2/2000 | 8,9070 | -0,32% | 8,8040 | 9,2150 | 8,7310 | 82.390 | ,00 |
| 22/2/2000 | 8,9360 | -6,02% | 9,5080 | 9,6260 | 8,8630 | 123.221 | ,00 |
| 21/2/2000 | 9,5080 | -3,29% | 9,8310 | 10,0370 | 9,2590 | 54.146 | ,00 |
| 18/2/2000 | 9,8310 | 2,60% | 9,5820 | 10,1250 | 9,5820 | 68.748 | ,00 |
| 17/2/2000 | 9,5820 | -5,77% | 9,8900 | 10,1100 | 9,4790 | 156.016 | ,00 |
| 16/2/2000 | 10,1690 | -6,47% | 10,8730 | 11,1520 | 9,8610 | 91.490 | ,00 |
| 15/2/2000 | 10,8730 | 0,55% | 10,7120 | 11,2400 | 10,5800 | 99.028 | ,00 |
| 14/2/2000 | 10,8140 | -0,28% | 10,8440 | 11,0050 | 10,7120 | 39.884 | ,00 |
| 11/2/2000 | 10,8440 | -1,34% | 10,9910 | 11,2990 | 10,7120 | 79.437 | ,00 |
| 10/2/2000 | 10,9910 | -4,33% | 11,0200 | 11,4160 | 10,7120 | 71.066 | ,00 |
| 09/2/2000 | 11,4890 | -2,73% | 11,7530 | 11,7970 | 11,1520 | 118.428 | ,00 |
| 08/2/2000 | 11,8120 | -2,66% | 12,1350 | 12,1790 | 11,5330 | 134.321 | ,00 |
| 07/2/2000 | 12,1350 | 2,87% | 11,8850 | 12,4580 | 11,6800 | 232.598 | ,00 |
| 04/2/2000 | 11,7970 | 0,74% | 11,7390 | 12,2960 | 11,4450 | 158.325 | ,00 |
| 03/2/2000 | 11,7100 | 3,51% | 11,7390 | 12,0030 | 11,5920 | 151.991 | ,00 |
| 02/2/2000 | 11,3130 | 7,98% | 10,5650 | 11,3130 | 10,5360 | 173.467 | ,00 |
| 01/2/2000 | 10,4770 | 3,48% | 10,4180 | 10,7120 | 10,1540 | 63.988 | ,00 |
| 31/1/2000 | 10,1250 | -2,95% | 10,5060 | 10,5650 | 10,0070 | 53.945 | ,00 |
| 28/1/2000 | 10,4330 | 3,95% | 10,3450 | 10,5060 | 10,1250 | 69.788 | ,00 |
| 27/1/2000 | 10,0370 | -1,30% | 9,9190 | 10,3010 | 9,6990 | 62.915 | ,00 |
| 26/1/2000 | 10,1690 | -2,94% | 10,7120 | 10,7700 | 10,1250 | 41.159 | ,00 |
| 25/1/2000 | 10,4770 | -2,59% | 10,4480 | 10,6530 | 10,2130 | 59.330 | ,00 |
| 24/1/2000 | 10,7560 | -3,04% | 11,0930 | 11,2990 | 10,5940 | 57.207 | ,00 |
| 21/1/2000 | 11,0930 | 2,71% | 10,8440 | 11,2990 | 10,6820 | 75.711 | ,00 |
| 20/1/2000 | 10,8000 | 1,94% | 10,8440 | 11,0050 | 10,2570 | 122.566 | ,00 |
| 19/1/2000 | 10,5940 | -4,12% | 10,2720 | 11,0050 | 10,2720 | 93.824 | ,00 |
| 18/1/2000 | 11,0490 | -3,71% | 11,4450 | 11,6210 | 10,8580 | 127.356 | ,00 |
| 17/1/2000 | 11,4750 | 5,11% | 11,7100 | 11,7100 | 11,2110 | 105.742 | ,00 |
| 14/1/2000 | 10,9170 | 4,20% | 10,7120 | 11,1520 | 10,4330 | 122.864 | ,00 |
| 13/1/2000 | 10,4770 | 0,28% | 10,7120 | 11,2690 | 10,0370 | 261.180 | ,00 |
| 12/1/2000 | 10,4480 | -2,86% | 10,3010 | 11,3570 | 9,9490 | 139.310 | ,00 |
| 11/1/2000 | 10,7560 | -7,91% | 11,5040 | 11,5920 | 10,7560 | 84.064 | ,00 |
| 10/1/2000 | 11,6800 | -0,87% | 12,4720 | 12,4720 | 11,4450 | 46.760 | ,00 |
| 07/1/2000 | 11,7830 | 2,43% | 11,9300 | 12,2960 | 11,5920 | 70.487 | ,00 |
| 05/1/2000 | 11,5040 | -6,33% | 11,3570 | 11,7240 | 11,3130 | 68.655 | ,00 |
| 04/1/2000 | 12,2820 | -5,42% | 13,6170 | 13,6170 | 11,9590 | 74.124 | ,00 |
| 03/1/2000 | 12,9860 | 7,93% | 12,9860 | 12,9860 | 12,9860 | 27.026 | ,00 |
| 30/12/1999 | 12,0320 | 7,89% | 12,0320 | 12,0320 | 11,8850 | 89.888 | ,00 |
| 29/12/1999 | 11,1520 | 7,96% | 11,0490 | 11,1520 | 10,6530 | 328.694 | ,00 |
| 28/12/1999 | 10,3300 | 7,98% | 10,1980 | 10,3300 | 10,1250 | 134.790 | ,00 |
| 27/12/1999 | 9,5670 | 7,94% | 9,2440 | 9,5670 | 8,9510 | 81.383 | ,00 |
| 24/12/1999 | 8,8630 | -3,66% | 8,4670 | 9,6550 | 8,4670 | 167.964 | ,00 |
| 23/12/1999 | 9,2000 | -7,94% | 9,9930 | 10,3890 | 9,2000 | 72.676 | ,00 |
| 22/12/1999 | 9,9930 | -3,67% | 9,7140 | 10,9910 | 9,7140 | 73.475 | ,00 |
| 21/12/1999 | 10,3740 | -7,10% | 10,8580 | 11,1520 | 10,2860 | 103.863 | ,00 |
| 20/12/1999 | 11,1670 | -7,08% | 12,0180 | 12,0180 | 11,0640 | 71.111 | ,00 |
| 17/12/1999 | 12,0180 | 1,24% | 12,0030 | 12,2960 | 11,0050 | 78.070 | ,00 |
| 16/12/1999 | 11,8710 | -7,86% | 12,6190 | 12,6190 | 11,8560 | 78.647 | ,00 |
| 15/12/1999 | 12,8830 | -6,50% | 14,0570 | 14,0570 | 12,6780 | 64.819 | ,00 |
| 14/12/1999 | 13,7780 | -2,39% | 14,0130 | 14,3800 | 13,5000 | 77.270 | ,00 |
| 13/12/1999 | 14,1160 | 7,97% | 14,1160 | 14,1160 | 13,8230 | 105.425 | ,00 |
| 10/12/1999 | 13,0740 | 1,25% | 12,3700 | 13,5000 | 12,3700 | 69.496 | ,00 |
| 09/12/1999 | 12,9130 | -4,66% | 13,5000 | 13,7640 | 12,4720 | 79.270 | ,00 |
| 08/12/1999 | 13,5440 | -3,25% | 14,2330 | 14,5270 | 12,9130 | 108.685 | ,00 |
| 07/12/1999 | 13,9990 | -3,24% | 15,1140 | 15,1140 | 13,6760 | 88.184 | ,00 |
| 06/12/1999 | 14,4680 | -3,90% | 14,9820 | 15,3930 | 14,2480 | 113.982 | ,00 |
| 03/12/1999 | 15,0550 | 0,00% | 15,5540 | 15,5540 | 14,7620 | 90.733 | ,00 |
| 02/12/1999 | 15,0550 | 0,00% | 14,9670 | 15,4950 | 14,8200 | 96.229 | ,00 |
| 01/12/1999 | 15,0550 | -2,47% | 15,4360 | 15,7010 | 14,4090 | 120.901 | ,00 |
| 30/11/1999 | 15,4360 | -4,20% | 16,1410 | 16,1550 | 15,0550 | 102.313 | ,00 |
| 29/11/1999 | 16,1120 | 0,00% | 16,3460 | 16,5810 | 15,5540 | 172.900 | ,00 |
| 26/11/1999 | 16,1120 | 7,65% | 15,1430 | 16,1410 | 14,3800 | 250.530 | ,00 |
| 25/11/1999 | 14,9670 | 1,19% | 14,6730 | 15,3780 | 14,0870 | 111.828 | ,00 |
| 24/11/1999 | 14,7910 | -4,00% | 14,9670 | 15,2310 | 14,1750 | 132.999 | ,00 |
| 23/11/1999 | 15,4070 | -4,02% | 15,4070 | 15,9650 | 15,2610 | 79.664 | ,00 |
| 22/11/1999 | 16,0530 | -0,37% | 16,4050 | 16,6990 | 15,7010 | 114.806 | ,00 |
| 19/11/1999 | 16,1120 | 3,98% | 15,8470 | 16,5810 | 15,5830 | 189.120 | ,00 |
| 18/11/1999 | 15,4950 | -3,12% | 15,9940 | 15,9940 | 15,1430 | 79.590 | ,00 |
| 17/11/1999 | 15,9940 | -2,68% | 16,4340 | 16,6400 | 15,7010 | 77.405 | ,00 |
| 16/11/1999 | 16,4340 | -1,59% | 16,9920 | 17,0210 | 15,8620 | 97.026 | ,00 |
| 15/11/1999 | 16,6990 | 0,00% | 17,3150 | 17,4620 | 16,3170 | 154.300 | ,00 |
| 12/11/1999 | 16,6990 | 6,36% | 15,5540 | 16,9480 | 15,5540 | 275.040 | ,00 |
| 11/11/1999 | 15,7010 | -0,81% | 16,5520 | 16,8750 | 15,4070 | 297.030 | ,00 |
| 10/11/1999 | 15,8300 | 7,99% | 15,0840 | 15,8300 | 14,6730 | 224.000 | ,00 |
| 09/11/1999 | 14,6590 | -0,10% | 14,9670 | 15,0840 | 14,4090 | 77.990 | ,00 |
| 08/11/1999 | 14,6730 | 3,73% | 14,6730 | 14,8790 | 14,4090 | 79.260 | ,00 |
| 05/11/1999 | 14,1450 | -2,63% | 14,3800 | 14,5270 | 13,9400 | 74.270 | ,00 |
| 04/11/1999 | 14,5270 | -0,80% | 15,1140 | 15,1140 | 14,1010 | 73.250 | ,00 |
| 03/11/1999 | 14,6440 | -1,19% | 14,3210 | 14,8200 | 14,0870 | 57.320 | ,00 |
| 02/11/1999 | 14,8200 | -5,52% | 14,9670 | 15,5980 | 14,4330 | 133.340 | ,00 |
| 01/11/1999 | 15,6860 | 7,83% | 15,7100 | 15,7100 | 15,0700 | 236.240 | ,00 |
| 29/10/1999 | 14,5470 | -1,18% | 15,5010 | 15,6300 | 14,1130 | 366.560 | ,00 |
| 27/10/1999 | 14,7210 | -5,70% | 15,6100 | 15,6100 | 14,3620 | 150.300 | ,00 |
| 26/10/1999 | 15,6100 | 0,28% | 15,7390 | 15,7390 | 14,9910 | 177.711 | ,00 |
| 25/10/1999 | 15,5660 | 2,71% | 16,0440 | 16,0650 | 15,2520 | 217.057 | ,00 |
| 22/10/1999 | 15,1550 | -0,13% | 14,9790 | 15,5010 | 13,9630 | 180.266 | ,00 |
| 21/10/1999 | 15,1750 | 5,08% | 15,5980 | 15,5980 | 14,9790 | 276.136 | ,00 |
| 20/10/1999 | 14,4420 | 7,99% | 14,4420 | 14,4420 | 14,1340 | 166.425 | ,00 |
| 19/10/1999 | 13,3730 | 7,99% | 12,5930 | 13,3730 | 12,0500 | 279.907 | ,00 |
| 18/10/1999 | 12,3840 | -8,01% | 12,3840 | 12,3840 | 12,3840 | 66.067 | ,00 |
| 15/10/1999 | 13,4620 | -5,77% | 13,7320 | 14,7620 | 13,2850 | 147.678 | ,00 |
| 14/10/1999 | 14,2860 | -7,26% | 14,1980 | 14,9580 | 14,1720 | 123.078 | ,00 |
| 13/10/1999 | 15,4040 | -1,21% | 16,7070 | 16,7160 | 14,7620 | 470.405 | ,00 |
| 12/10/1999 | 15,5920 | 7,99% | 15,1870 | 15,5920 | 14,9790 | 271.095 | ,00 |
| 11/10/1999 | 14,4390 | 3,91% | 13,8960 | 14,5470 | 13,6790 | 197.161 | ,00 |
| 08/10/1999 | 13,8960 | -1,06% | 13,4620 | 14,0040 | 13,3530 | 214.137 | ,00 |
| 07/10/1999 | 14,0450 | -1,83% | 14,6320 | 14,8380 | 13,2770 | 233.966 | ,00 |
| 06/10/1999 | 14,3070 | -0,31% | 14,7620 | 15,0670 | 14,1340 | 306.724 | ,00 |
| 05/10/1999 | 14,3510 | 1,86% | 14,3300 | 14,7620 | 14,2220 | 227.424 | ,00 |
| 04/10/1999 | 14,0890 | 6,38% | 12,9190 | 14,1980 | 12,4170 | 219.679 | ,00 |
| 01/10/1999 | 13,2440 | -0,82% | 13,8610 | 14,0690 | 12,6340 | 266.337 | ,00 |
| 30/9/1999 | 13,3530 | -2,21% | 13,7640 | 13,8960 | 13,2440 | 178.711 | ,00 |
| 29/9/1999 | 13,6550 | -0,18% | 14,4390 | 14,6530 | 13,1360 | 199.891 | ,00 |
| 28/9/1999 | 13,6790 | 6,63% | 11,8030 | 13,8520 | 11,8030 | 262.133 | ,00 |
| 27/9/1999 | 12,8280 | -8,00% | 12,8310 | 13,3530 | 12,8280 | 116.199 | ,00 |
| 24/9/1999 | 13,9430 | -8,00% | 14,4390 | 14,9790 | 13,9430 | 189.024 | ,00 |
| 23/9/1999 | 15,1550 | -5,16% | 16,9890 | 16,9890 | 14,7030 | 228.870 | ,00 |
| 22/9/1999 | 15,9800 | 6,73% | 15,3720 | 16,1670 | 15,3720 | 402.662 | ,00 |
| 21/9/1999 | 14,9730 | -7,99% | 15,1110 | 15,7180 | 14,9730 | 142.731 | ,00 |
| 20/9/1999 | 16,2730 | -3,90% | 16,9330 | 17,0420 | 15,5800 | 382.969 | ,00 |
| 17/9/1999 | 16,9330 | -0,19% | 18,3210 | 18,3210 | 15,6300 | 537.432 | ,00 |
| 16/9/1999 | 16,9660 | 7,99% | 16,9660 | 16,9660 | 16,9660 | 263.634 | ,00 |
| 15/9/1999 | 15,7100 | 7,99% | 15,4130 | 15,7100 | 14,5880 | 756.571 | ,00 |
| 14/9/1999 | 14,5470 | -0,14% | 15,0870 | 15,3720 | 14,3300 | 558.017 | ,00 |
| 13/9/1999 | 14,5680 | 5,10% | 14,1130 | 14,9700 | 13,8280 | 957.706 | ,00 |
| 10/9/1999 | 13,8610 | 7,39% | 11,9180 | 13,8960 | 11,8740 | 227.329 | ,00 |
| 07/9/1999 | 12,9070 | 0,09% | 13,0360 | 13,2210 | 12,6460 | 296.181 | ,00 |
| 06/9/1999 | 12,8950 | 0,66% | 13,0680 | 13,2440 | 12,4840 | 185.158 | ,00 |
| 03/9/1999 | 12,8100 | -2,48% | 13,2440 | 13,4500 | 12,1590 | 104.723 | ,00 |
| 02/9/1999 | 13,1360 | 0,93% | 13,2440 | 13,5700 | 13,0270 | 105.115 | ,00 |
| 01/9/1999 | 13,0150 | 3,62% | 12,4840 | 13,4500 | 11,9410 | 686.178 | ,00 |
| 31/8/1999 | 12,5600 | 3,23% | 12,2880 | 12,8950 | 11,7330 | 519.158 | ,00 |
| 30/8/1999 | 12,1670 | 8,00% | 11,5070 | 12,1670 | 11,3100 | 617.151 | ,00 |
| 27/8/1999 | 11,2660 | 1,85% | 11,0730 | 11,3340 | 10,8760 | 136.784 | ,00 |
| 26/8/1999 | 11,0610 | 3,34% | 11,1810 | 11,1810 | 10,5740 | 140.568 | ,00 |
| 25/8/1999 | 10,7030 | -0,90% | 11,1260 | 11,4830 | 10,3120 | 239.845 | ,00 |
| 24/8/1999 | 10,8000 | -5,54% | 12,1150 | 12,1150 | 10,8000 | 276.271 | ,00 |
| 23/8/1999 | 11,4340 | 8,01% | 11,4340 | 11,4340 | 11,2460 | 305.669 | ,00 |
| 20/8/1999 | 10,5860 | 8,00% | 10,1720 | 10,5860 | 9,8340 | 213.556 | ,00 |
| 19/8/1999 | 9,8020 | -1,21% | 10,1800 | 10,2040 | 9,5730 | 176.440 | ,00 |
| 18/8/1999 | 9,9220 | 3,39% | 10,0630 | 10,0630 | 9,7900 | 137.906 | ,00 |
| 17/8/1999 | 9,5970 | 3,52% | 9,4440 | 9,6380 | 9,3350 | 131.337 | ,00 |
| 16/8/1999 | 9,2710 | 2,91% | 9,1620 | 9,3350 | 9,0090 | 138.663 | ,00 |
| 13/8/1999 | 9,0090 | 0,48% | 9,0090 | 9,0090 | 8,7480 | 140.562 | ,00 |
| 12/8/1999 | 8,9660 | -3,50% | 9,4440 | 9,4880 | 8,9540 | 100.337 | ,00 |
| 11/8/1999 | 9,2910 | -2,92% | 10,0400 | 10,0400 | 8,8570 | 187.422 | ,00 |
| 10/8/1999 | 9,5700 | 7,98% | 9,5700 | 9,5700 | 9,5520 | 161.262 | ,00 |
| 09/8/1999 | 8,8630 | 8,02% | 8,6190 | 8,8630 | 8,6190 | 159.099 | ,00 |
| 06/8/1999 | 8,2050 | 3,55% | 7,9680 | 8,2930 | 7,9680 | 165.587 | ,00 |
| 05/8/1999 | 7,9240 | 1,39% | 7,9240 | 8,0970 | 7,8150 | 124.038 | ,00 |
| 04/8/1999 | 7,8150 | 0,00% | 7,9240 | 7,9240 | 7,6300 | 117.807 | ,00 |
| 03/8/1999 | 7,8150 | 1,14% | 8,0970 | 8,1610 | 7,7070 | 90.964 | ,00 |
| 02/8/1999 | 7,7270 | 3,79% | 7,9880 | 7,9880 | 7,5980 | 67.459 | ,00 |
| 30/7/1999 | 7,4450 | -4,73% | 7,4250 | 7,6860 | 7,2720 | 68.351 | ,00 |
| 29/7/1999 | 7,8150 | 0,57% | 7,9030 | 7,9030 | 7,2280 | 76.474 | ,00 |
| 28/7/1999 | 7,7710 | -0,56% | 7,4340 | 7,7710 | 7,4340 | 76.772 | ,00 |
| 27/7/1999 | 7,8150 | -2,46% | 7,8590 | 7,8590 | 7,6420 | 76.488 | ,00 |
| 26/7/1999 | 8,0120 | -2,35% | 8,0320 | 8,2490 | 7,8150 | 74.934 | ,00 |
| 23/7/1999 | 8,2050 | 0,00% | 8,2490 | 8,2490 | 8,0530 | 89.031 | ,00 |
| 22/7/1999 | 8,2050 | 5,58% | 7,9120 | 8,2290 | 7,8590 | 130.742 | ,00 |
| 21/7/1999 | 7,7710 | 0,00% | 7,8150 | 7,9240 | 7,5980 | 65.026 | ,00 |
| 20/7/1999 | 7,7710 | -0,56% | 8,0320 | 8,1410 | 7,5770 | 106.224 | ,00 |
| 19/7/1999 | 7,8150 | 7,29% | 7,8360 | 7,8360 | 7,5770 | 98.411 | ,00 |
| 16/7/1999 | 7,2840 | 0,44% | 7,2930 | 7,5770 | 7,2720 | 205.527 | ,00 |
| 15/7/1999 | 7,2520 | -4,29% | 7,3160 | 7,4890 | 7,1840 | 181.414 | ,00 |
| 14/7/1999 | 7,5770 | -6,42% | 8,2490 | 8,2490 | 7,5540 | 252.348 | ,00 |
| 13/7/1999 | 8,0970 | 5,27% | 8,3050 | 8,3050 | 8,0530 | 398.566 | ,00 |
| 12/7/1999 | 7,6920 | 8,00% | 7,6920 | 7,6920 | 7,4450 | 391.430 | ,00 |
| 09/7/1999 | 7,1220 | 8,01% | 6,9910 | 7,1220 | 6,5330 | 490.098 | ,00 |
| 08/7/1999 | 6,5940 | 7,97% | 6,5940 | 6,5940 | 6,3160 | 460.498 | ,00 |
| 07/7/1999 | 6,1070 | 8,11% | 6,1070 | 6,1070 | 6,1070 | 110.414 | ,00 |
| 06/7/1999 | 5,6490 | -0,11% | 5,6580 | 5,7140 | 5,5670 | 330.184 | ,00 |
| 05/7/1999 | 5,6550 | 1,00% | 5,5990 | 5,7610 | 5,4440 | 235.810 | ,00 |
| 02/7/1999 | 5,5990 | 1,27% | 5,5290 | 5,6490 | 5,3560 | 167.009 | ,00 |
| 01/7/1999 | 5,5290 | 1,79% | 5,5200 | 5,6380 | 5,2740 | 229.291 | ,00 |
| 30/6/1999 | 5,4320 | 0,59% | 5,4440 | 5,5290 | 5,1860 | 281.213 | ,00 |
| 29/6/1999 | 5,4000 | -3,86% | 5,7020 | 5,7110 | 5,4000 | 206.402 | ,00 |
| 28/6/1999 | 5,6170 | 1,12% | 5,7370 | 5,8310 | 5,3290 | 466.463 | ,00 |
| 25/6/1999 | 5,5550 | -0,38% | 5,6110 | 5,8310 | 5,4500 | 405.031 | ,00 |
| 24/6/1999 | 5,5760 | 8,02% | 5,1590 | 5,5760 | 5,0860 | 538.991 | ,00 |
| 23/6/1999 | 5,1620 | 0,80% | 5,1710 | 5,2500 | 5,0330 | 314.378 | ,00 |
| 22/6/1999 | 5,1210 | 4,17% | 4,7810 | 5,2440 | 4,7510 | 392.197 | ,00 |
| 21/6/1999 | 4,9160 | 2,01% | 4,9270 | 4,9270 | 4,7100 | 159.077 | ,00 |
| 18/6/1999 | 4,8190 | -1,73% | 4,9450 | 4,9450 | 4,5160 | 173.378 | ,00 |
| 17/6/1999 | 4,9040 | -1,01% | 4,9040 | 4,9980 | 4,8600 | 196.463 | ,00 |
| 16/6/1999 | 4,9540 | -0,70% | 5,0330 | 5,0770 | 4,7720 | 201.322 | ,00 |
| 15/6/1999 | 4,9890 | 0,18% | 5,0950 | 5,0950 | 4,9800 | 286.947 | ,00 |
| 14/6/1999 | 4,9800 | 4,36% | 4,7720 | 5,1030 | 4,7370 | 302.931 | ,00 |
| 11/6/1999 | 4,7720 | 2,60% | 4,6510 | 4,7720 | 4,5110 | 277.249 | ,00 |
| 10/6/1999 | 4,6510 | -3,25% | 4,9040 | 4,9040 | 4,5990 | 178.277 | ,00 |
| 09/6/1999 | 4,8070 | -2,28% | 4,9890 | 5,0210 | 4,5550 | 365.140 | ,00 |
| 08/6/1999 | 4,9190 | 4,17% | 4,9800 | 5,0950 | 4,8160 | 647.764 | ,00 |
| 07/6/1999 | 4,7220 | 7,98% | 4,4250 | 4,7220 | 4,3840 | 629.819 | ,00 |
| 04/6/1999 | 4,3730 | 0,81% | 4,4700 | 4,5370 | 4,1640 | 411.229 | ,00 |
| 03/6/1999 | 4,3380 | 0,28% | 4,3790 | 4,4170 | 4,2610 | 286.643 | ,00 |
| 02/6/1999 | 4,3260 | 0,00% | 4,4700 | 4,4700 | 4,1640 | 214.095 | ,00 |
| 01/6/1999 | 4,3260 | 3,89% | 4,2700 | 4,3990 | 4,2520 | 196.322 | ,00 |
| 28/5/1999 | 4,1640 | -0,86% | 3,8770 | 4,1640 | 3,8770 | 331.498 | ,00 |
| 27/5/1999 | 4,2000 | -1,22% | 4,3380 | 4,3900 | 4,0760 | 159.489 | ,00 |
| 26/5/1999 | 4,2520 | 3,20% | 4,0120 | 4,3820 | 4,0120 | 315.265 | ,00 |
| 25/5/1999 | 4,1200 | -5,98% | 4,0910 | 4,3110 | 4,0910 | 143.304 | ,00 |
| 24/5/1999 | 4,3820 | -2,80% | 4,5110 | 4,5190 | 4,2930 | 394.064 | ,00 |
| 21/5/1999 | 4,5080 | -1,03% | 4,6160 | 4,6690 | 4,2380 | 423.879 | ,00 |
| 20/5/1999 | 4,5550 | 3,90% | 4,4200 | 4,5550 | 4,3430 | 677.127 | ,00 |
| 19/5/1999 | 4,3840 | 0,39% | 4,6430 | 4,6430 | 4,2700 | 594.537 | ,00 |
| 18/5/1999 | 4,3670 | 7,99% | 3,9650 | 4,3670 | 3,9650 | 984.589 | ,00 |
| 17/5/1999 | 4,0440 | -6,71% | 4,0760 | 4,2520 | 3,9850 | 480.837 | ,00 |
| 14/5/1999 | 4,3350 | -1,45% | 4,3380 | 4,6720 | 4,2170 | 1.093.158 | ,00 |
| 13/5/1999 | 4,3990 | 7,92% | 4,2700 | 4,4020 | 4,1730 | 1.475.702 | ,00 |
| 12/5/1999 | 4,0760 | 7,92% | 4,0760 | 4,0760 | 3,9560 | 871.492 | ,00 |
| 11/5/1999 | 3,7770 | 8,07% | 3,5750 | 3,7770 | 3,5190 | 689.765 | ,00 |
| 10/5/1999 | 3,4950 | -1,24% | 3,6330 | 3,6330 | 3,3480 | 264.206 | ,00 |
| 07/5/1999 | 3,5390 | -1,23% | 3,7480 | 3,7740 | 3,3960 | 245.250 | ,00 |
| 06/5/1999 | 3,5830 | 3,82% | 3,5100 | 3,7120 | 3,5100 | 374.838 | ,00 |
| 05/5/1999 | 3,4510 | 4,54% | 3,3040 | 3,4600 | 3,3040 | 350.136 | ,00 |
| 04/5/1999 | 3,3010 | -2,02% | 3,3840 | 3,4250 | 3,1750 | 162.579 | ,00 |
| 03/5/1999 | 3,3690 | 6,99% | 3,3960 | 3,4010 | 3,2520 | 277.487 | ,00 |
| 30/4/1999 | 3,1490 | 6,03% | 3,0700 | 3,1870 | 3,0700 | 250.657 | ,00 |
| 29/4/1999 | 2,9700 | -0,30% | 2,9850 | 3,0350 | 2,9050 | 128.807 | ,00 |
| 28/4/1999 | 2,9790 | 2,76% | 2,9850 | 3,0350 | 2,7790 | 164.356 | ,00 |
| 27/4/1999 | 2,8990 | 4,66% | 2,7790 | 2,9140 | 2,7760 | 178.345 | ,00 |
| 26/4/1999 | 2,7700 | -1,35% | 2,8530 | 2,8850 | 2,7530 | 99.511 | ,00 |
| 23/4/1999 | 2,8080 | 2,00% | 2,8170 | 2,9670 | 2,7530 | 183.581 | ,00 |
| 22/4/1999 | 2,7530 | -4,08% | 2,8170 | 2,8170 | 2,7000 | 158.549 | ,00 |
| 21/4/1999 | 2,8700 | 0,31% | 3,0520 | 3,0520 | 2,8000 | 121.711 | ,00 |
| 20/4/1999 | 2,8610 | -4,15% | 2,8700 | 2,9910 | 2,7500 | 292.148 | ,00 |
| 19/4/1999 | 2,9850 | -7,96% | 2,9850 | 3,1140 | 2,9850 | 306.290 | ,00 |
| 16/4/1999 | 3,2430 | -5,31% | 3,3840 | 3,3840 | 3,1840 | 283.095 | ,00 |
| 15/4/1999 | 3,4250 | 5,61% | 3,3780 | 3,4780 | 3,3310 | 524.122 | ,00 |
| 14/4/1999 | 3,2430 | 8,03% | 3,2430 | 3,2430 | 3,0610 | 516.504 | ,00 |
| 13/4/1999 | 3,0020 | 7,91% | 3,0020 | 3,0020 | 3,0020 | 49.940 | ,00 |
| 08/4/1999 | 2,7820 | 8,08% | 2,7670 | 2,7820 | 2,7670 | 138.065 | ,00 |
| 07/4/1999 | 2,5740 | 8,02% | 2,4180 | 2,5740 | 2,4180 | 233.456 | ,00 |
| 06/4/1999 | 2,3830 | 1,49% | 2,3480 | 2,4010 | 2,3070 | 227.313 | ,00 |
| 05/4/1999 | 2,3480 | 0,00% | 2,5530 | 2,5530 | 2,3480 | 81.062 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|