| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΠΡΟΟΔΕΥΤΙΚΗ Α.Τ.Ε. (ΠΡΔ)
0,4620 €
0,0020 (0,43%)
- Άνοιγμα 0,4680
- Υψηλό 0,4680
- Χαμηλό 0,4420
- Όγκος 20.454
- Τζίρος 9.253 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/8/2000 | 4,1500 | -7,57% | 4,5500 | 4,5500 | 3,9600 | 171.780 | ,00 |
| 08/8/2000 | 4,4900 | 3,46% | 4,3400 | 4,5200 | 4,2100 | 118.439 | ,00 |
| 07/8/2000 | 4,3400 | -8,05% | 4,4300 | 4,8300 | 4,3100 | 110.404 | ,00 |
| 04/8/2000 | 4,7200 | -0,63% | 4,8400 | 4,8700 | 4,6400 | 101.046 | ,00 |
| 03/8/2000 | 4,7500 | -2,46% | 4,9300 | 5,0200 | 4,7400 | 58.978 | ,00 |
| 02/8/2000 | 4,8700 | 2,10% | 4,8300 | 5,0200 | 4,7100 | 185.446 | ,00 |
| 01/8/2000 | 4,7700 | 1,92% | 4,7000 | 4,9400 | 4,6700 | 92.936 | ,00 |
| 31/7/2000 | 4,6800 | -1,89% | 4,8400 | 4,9600 | 4,6400 | 81.260 | ,00 |
| 28/7/2000 | 4,7700 | 3,25% | 4,5800 | 4,8000 | 4,5800 | 71.011 | ,00 |
| 27/7/2000 | 4,6200 | 2,90% | 4,4300 | 4,7400 | 4,4300 | 86.502 | ,00 |
| 26/7/2000 | 4,4900 | -2,18% | 4,5900 | 4,7000 | 4,4600 | 62.747 | ,00 |
| 25/7/2000 | 4,5900 | -4,38% | 4,7100 | 4,8400 | 4,5200 | 69.901 | ,00 |
| 24/7/2000 | 4,8000 | -1,44% | 4,8600 | 4,9700 | 4,7500 | 64.110 | ,00 |
| 21/7/2000 | 4,8700 | 0,62% | 4,8400 | 4,9900 | 4,8400 | 61.926 | ,00 |
| 20/7/2000 | 4,8400 | -0,41% | 4,7500 | 4,9300 | 4,7500 | 92.700 | ,00 |
| 19/7/2000 | 4,8600 | -4,33% | 5,0000 | 5,1400 | 4,8400 | 104.323 | ,00 |
| 18/7/2000 | 5,0800 | -2,12% | 5,1900 | 5,3700 | 5,0200 | 178.801 | ,00 |
| 17/7/2000 | 5,1900 | 4,64% | 5,1100 | 5,2200 | 4,9900 | 164.912 | ,00 |
| 14/7/2000 | 4,9600 | 5,31% | 4,6800 | 5,0200 | 4,6800 | 94.760 | ,00 |
| 13/7/2000 | 4,7100 | -0,63% | 4,8300 | 4,8700 | 4,6200 | 94.190 | ,00 |
| 12/7/2000 | 4,7400 | -2,47% | 4,8600 | 4,9700 | 4,7000 | 55.290 | ,00 |
| 11/7/2000 | 4,8600 | 1,67% | 4,9600 | 4,9600 | 4,8100 | 99.860 | ,00 |
| 10/7/2000 | 4,7800 | 1,49% | 4,6500 | 4,9600 | 4,6500 | 108.650 | ,00 |
| 07/7/2000 | 4,7100 | -2,08% | 4,7100 | 4,8400 | 4,6400 | 120.715 | ,00 |
| 06/7/2000 | 4,8100 | -5,31% | 5,1200 | 5,2500 | 4,7500 | 249.890 | ,00 |
| 05/7/2000 | 5,0800 | 9,25% | 4,6100 | 5,1100 | 4,6100 | 239.440 | ,00 |
| 04/7/2000 | 4,6500 | -1,06% | 4,7000 | 4,8400 | 4,6400 | 91.600 | ,00 |
| 03/7/2000 | 4,7000 | -2,89% | 4,9900 | 5,0200 | 4,6400 | 119.986 | ,00 |
| 30/6/2000 | 4,8400 | 1,47% | 4,8300 | 5,0500 | 4,8000 | 126.310 | ,00 |
| 29/6/2000 | 4,7700 | 1,06% | 4,7200 | 4,8600 | 4,5900 | 177.460 | ,00 |
| 28/6/2000 | 4,7200 | -4,84% | 5,1100 | 5,2800 | 4,6200 | 303.710 | ,00 |
| 27/6/2000 | 4,9600 | 9,73% | 4,4500 | 4,9600 | 4,4500 | 198.650 | ,00 |
| 26/6/2000 | 4,5200 | -9,05% | 5,0200 | 5,0200 | 4,4900 | 154.530 | ,00 |
| 23/6/2000 | 4,9700 | 0,61% | 5,1100 | 5,2200 | 4,9300 | 147.860 | ,00 |
| 22/6/2000 | 4,9400 | -2,37% | 5,0600 | 5,2700 | 4,8700 | 155.450 | ,00 |
| 21/6/2000 | 5,0600 | -2,88% | 5,2100 | 5,2500 | 4,9400 | 207.291 | ,00 |
| 20/6/2000 | 5,2100 | -4,23% | 5,5300 | 5,5800 | 5,1700 | 114.970 | ,00 |
| 16/6/2000 | 5,4400 | -3,03% | 5,6600 | 5,7200 | 5,3400 | 154.576 | ,00 |
| 15/6/2000 | 5,6100 | 1,45% | 5,5300 | 5,9600 | 5,4900 | 363.840 | ,00 |
| 14/6/2000 | 5,5300 | 6,96% | 5,2800 | 5,5900 | 5,0600 | 183.440 | ,00 |
| 13/6/2000 | 5,1700 | -0,19% | 5,0600 | 5,4000 | 5,0500 | 213.950 | ,00 |
| 12/6/2000 | 5,1800 | -4,25% | 5,4100 | 5,6100 | 5,1700 | 102.550 | ,00 |
| 09/6/2000 | 5,4100 | 0,37% | 5,3900 | 5,6300 | 5,3600 | 183.720 | ,00 |
| 08/6/2000 | 5,3900 | 9,33% | 4,7800 | 5,4100 | 4,7500 | 261.952 | ,00 |
| 07/6/2000 | 4,9300 | -8,70% | 5,1900 | 5,4600 | 4,8700 | 243.090 | ,00 |
| 06/6/2000 | 5,4000 | -3,74% | 5,5800 | 5,7200 | 5,3700 | 167.542 | ,00 |
| 05/6/2000 | 5,6100 | -1,75% | 5,8100 | 5,8700 | 5,4600 | 131.416 | ,00 |
| 02/6/2000 | 5,7100 | -1,72% | 6,0200 | 6,0200 | 5,5800 | 152.170 | ,00 |
| 01/6/2000 | 5,8100 | -2,52% | 5,9600 | 6,0600 | 5,7700 | 171.895 | ,00 |
| 31/5/2000 | 5,9600 | 6,24% | 5,8700 | 6,1000 | 5,8700 | 249.240 | ,00 |
| 30/5/2000 | 5,6100 | 0,36% | 5,6300 | 5,7800 | 5,3100 | 248.233 | ,00 |
| 29/5/2000 | 5,5900 | -4,77% | 5,9000 | 6,0700 | 5,5800 | 192.358 | ,00 |
| 26/5/2000 | 5,8700 | -0,51% | 6,0200 | 6,2800 | 5,7200 | 482.690 | ,00 |
| 25/5/2000 | 5,9000 | 9,87% | 5,5800 | 5,9000 | 5,4700 | 367.627 | ,00 |
| 24/5/2000 | 5,3700 | -2,36% | 5,6900 | 5,6900 | 5,0600 | 386.829 | ,00 |
| 23/5/2000 | 5,5000 | -3,34% | 5,4600 | 5,8400 | 5,1900 | 382.513 | ,00 |
| 22/5/2000 | 5,6900 | -9,97% | 6,2500 | 6,3800 | 5,6900 | 496.476 | ,00 |
| 19/5/2000 | 6,3200 | 6,40% | 6,1600 | 6,4600 | 6,0200 | 541.422 | ,00 |
| 18/5/2000 | 5,9400 | 9,80% | 5,2800 | 5,9400 | 5,2800 | 531.774 | ,00 |
| 17/5/2000 | 5,4100 | 2,66% | 5,4000 | 5,5200 | 5,2200 | 267.505 | ,00 |
| 16/5/2000 | 5,2700 | 3,74% | 5,0800 | 5,4700 | 4,9300 | 466.159 | ,00 |
| 15/5/2000 | 5,0800 | -5,75% | 5,6300 | 5,7200 | 5,0200 | 517.538 | ,00 |
| 12/5/2000 | 5,3900 | 10,00% | 5,2700 | 5,3900 | 5,1400 | 592.518 | ,00 |
| 11/5/2000 | 4,9000 | 9,87% | 4,5200 | 4,9000 | 4,4000 | 517.330 | ,00 |
| 10/5/2000 | 4,4600 | 9,85% | 4,0600 | 4,4600 | 3,9900 | 389.590 | ,00 |
| 09/5/2000 | 4,0600 | 1,00% | 4,0200 | 4,2100 | 3,9600 | 282.580 | ,00 |
| 08/5/2000 | 4,0200 | 3,08% | 4,0600 | 4,1100 | 3,9800 | 172.100 | ,00 |
| 05/5/2000 | 3,9000 | 4,28% | 3,7900 | 3,9500 | 3,7000 | 122.460 | ,00 |
| 04/5/2000 | 3,7400 | -2,35% | 3,6400 | 3,8400 | 3,6400 | 118.882 | ,00 |
| 03/5/2000 | 3,8300 | -1,79% | 3,9000 | 4,0900 | 3,7000 | 208.090 | ,00 |
| 02/5/2000 | 3,9000 | 4,56% | 3,8200 | 3,9600 | 3,7000 | 154.920 | ,00 |
| 27/4/2000 | 3,7300 | 7,80% | 3,4500 | 3,7900 | 3,3500 | 193.000 | ,00 |
| 26/4/2000 | 3,4600 | 0,87% | 3,4000 | 3,6500 | 3,1700 | 192.300 | ,00 |
| 25/4/2000 | 3,4300 | -7,55% | 3,3600 | 3,6800 | 3,3600 | 105.880 | ,00 |
| 24/4/2000 | 3,7100 | 2,77% | 3,8200 | 3,9600 | 3,6000 | 341.600 | ,00 |
| 21/4/2000 | 3,6100 | 9,73% | 3,1700 | 3,6100 | 3,1700 | 153.750 | ,00 |
| 20/4/2000 | 3,2900 | 1,54% | 3,3900 | 3,4900 | 3,2600 | 99.010 | ,00 |
| 19/4/2000 | 3,2400 | 9,83% | 2,9500 | 3,2400 | 2,8100 | 219.280 | ,00 |
| 18/4/2000 | 2,9500 | -2,96% | 3,3200 | 3,3200 | 2,8800 | 146.600 | ,00 |
| 17/4/2000 | 3,0400 | -9,79% | 3,0400 | 3,2100 | 3,0400 | 137.040 | ,00 |
| 14/4/2000 | 3,3700 | -9,16% | 3,6400 | 3,6400 | 3,3500 | 217.914 | ,00 |
| 13/4/2000 | 3,7100 | -7,71% | 3,9600 | 4,0100 | 3,6200 | 99.810 | ,00 |
| 12/4/2000 | 4,0200 | 4,15% | 3,9200 | 4,0600 | 3,7900 | 134.070 | ,00 |
| 11/4/2000 | 3,8600 | -0,26% | 3,8700 | 4,0400 | 3,6500 | 173.380 | ,00 |
| 10/4/2000 | 3,8700 | -5,38% | 4,2600 | 4,3400 | 3,8200 | 116.990 | ,00 |
| 07/4/2000 | 4,0900 | 9,65% | 3,8700 | 4,0900 | 3,6700 | 167.220 | ,00 |
| 06/4/2000 | 3,7300 | 0,54% | 3,7100 | 3,8200 | 3,6700 | 46.790 | ,00 |
| 05/4/2000 | 3,7100 | 3,92% | 3,7300 | 3,8700 | 3,5800 | 80.280 | ,00 |
| 04/4/2000 | 3,5700 | -7,75% | 3,6800 | 3,8400 | 3,5200 | 97.370 | ,00 |
| 03/4/2000 | 3,8700 | -5,15% | 4,0800 | 4,1500 | 3,7700 | 68.600 | ,00 |
| 31/3/2000 | 4,0800 | 0,99% | 4,1100 | 4,2300 | 3,6400 | 106.550 | ,00 |
| 30/3/2000 | 4,0400 | 0,00% | 4,4000 | 4,4300 | 3,9600 | 176.745 | ,00 |
| 29/3/2000 | 4,0400 | 10,08% | 3,8200 | 4,0400 | 3,8200 | 136.670 | ,00 |
| 28/3/2000 | 3,6700 | -8,71% | 4,2300 | 4,2300 | 3,6200 | 70.255 | ,00 |
| 27/3/2000 | 4,0200 | -5,85% | 4,1700 | 4,2600 | 3,8400 | 65.040 | ,00 |
| 24/3/2000 | 4,2700 | 2,89% | 4,1500 | 4,3900 | 4,0500 | 68.058 | ,00 |
| 23/3/2000 | 4,1500 | -7,37% | 4,4800 | 4,5800 | 4,0400 | 97.710 | ,00 |
| 22/3/2000 | 4,4800 | -1,10% | 4,4300 | 4,7800 | 4,3400 | 80.130 | ,00 |
| 21/3/2000 | 4,5300 | -4,03% | 4,9900 | 5,1100 | 4,4300 | 148.687 | ,00 |
| 20/3/2000 | 4,7200 | 9,77% | 4,7200 | 4,7200 | 4,3900 | 162.599 | ,00 |
| 17/3/2000 | 4,3000 | 9,69% | 4,3000 | 4,3000 | 4,3000 | 45.046 | ,00 |
| 16/3/2000 | 3,9200 | 9,50% | 3,9200 | 3,9300 | 3,8200 | 124.560 | ,00 |
| 15/3/2000 | 3,5800 | -4,79% | 3,5400 | 4,1100 | 3,3900 | 144.980 | ,00 |
| 14/3/2000 | 3,7600 | -9,83% | 4,3700 | 4,3700 | 3,7600 | 52.710 | ,00 |
| 10/3/2000 | 4,1700 | -5,01% | 4,6700 | 4,6700 | 3,9600 | 125.861 | ,00 |
| 09/3/2000 | 4,3900 | -1,57% | 4,4000 | 4,8400 | 4,1100 | 145.681 | ,00 |
| 08/3/2000 | 4,4600 | -9,72% | 4,4600 | 4,6700 | 4,4600 | 62.119 | ,00 |
| 07/3/2000 | 4,9400 | -10,02% | 5,4300 | 5,4300 | 4,9400 | 140.236 | ,00 |
| 06/3/2000 | 5,4900 | -5,83% | 5,7200 | 6,0000 | 5,2500 | 113.631 | ,00 |
| 03/3/2000 | 5,8300 | -4,74% | 6,1600 | 6,1600 | 5,7500 | 125.000 | ,00 |
| 02/3/2000 | 6,1200 | 5,88% | 6,0700 | 6,1600 | 5,8700 | 80.951 | ,00 |
| 01/3/2000 | 5,7800 | -3,67% | 5,8700 | 6,2200 | 5,5800 | 81.390 | ,00 |
| 29/2/2000 | 6,0000 | -9,91% | 6,0500 | 6,6600 | 6,0000 | 100.800 | ,00 |
| 28/2/2000 | 6,6600 | -10,00% | 6,6800 | 7,2800 | 6,6600 | 77.411 | ,00 |
| 25/2/2000 | 7,4000 | -6,57% | 7,5100 | 7,8700 | 7,3400 | 82.640 | ,00 |
| 24/2/2000 | 7,9200 | -0,63% | 7,9200 | 8,2000 | 7,6600 | 94.170 | ,00 |
| 23/2/2000 | 7,9700 | -2,33% | 8,0700 | 8,2500 | 7,8100 | 122.304 | ,00 |
| 22/2/2000 | 8,1600 | 2,00% | 8,0700 | 8,4500 | 7,9800 | 248.270 | ,00 |
| 21/2/2000 | 8,0000 | 8,84% | 7,6300 | 8,0900 | 7,4800 | 218.120 | ,00 |
| 18/2/2000 | 7,3500 | 4,11% | 7,1300 | 7,7500 | 7,0400 | 53.640 | ,00 |
| 17/2/2000 | 7,0600 | -3,81% | 6,7500 | 7,3400 | 6,7500 | 25.010 | ,00 |
| 16/2/2000 | 7,3400 | -3,93% | 7,0700 | 7,7200 | 7,0700 | 40.850 | ,00 |
| 15/2/2000 | 7,6400 | -1,04% | 7,7200 | 7,8900 | 7,6200 | 64.590 | ,00 |
| 14/2/2000 | 7,7200 | -2,40% | 7,9200 | 7,9200 | 7,7200 | 37.850 | ,00 |
| 11/2/2000 | 7,9100 | 1,54% | 7,9200 | 8,0700 | 7,5100 | 48.401 | ,00 |
| 10/2/2000 | 7,7900 | 1,96% | 7,9200 | 8,0000 | 7,6300 | 65.085 | ,00 |
| 09/2/2000 | 7,6400 | -4,50% | 8,5100 | 8,5100 | 7,2800 | 208.292 | ,00 |
| 08/2/2000 | 8,0000 | 9,89% | 8,0000 | 8,0000 | 8,0000 | 13.655 | ,00 |
| 07/2/2000 | 7,2800 | 10,14% | 7,2800 | 7,2800 | 7,2800 | 6.252 | ,00 |
| 04/2/2000 | 6,6100 | -0,75% | 6,8300 | 6,8400 | 6,3500 | 698.572 | ,00 |
| 03/2/2000 | 6,6600 | 3,42% | 6,9600 | 6,9600 | 6,4800 | 543.115 | ,00 |
| 02/2/2000 | 6,4400 | 7,87% | 6,4400 | 6,4400 | 6,4400 | 62.961 | ,00 |
| 01/2/2000 | 5,9700 | 7,96% | 5,6300 | 5,9700 | 5,5900 | 126.381 | ,00 |
| 31/1/2000 | 5,5300 | -0,54% | 5,7800 | 5,7800 | 5,4300 | 163.174 | ,00 |
| 28/1/2000 | 5,5600 | 6,51% | 5,0800 | 5,6300 | 5,0800 | 121.242 | ,00 |
| 27/1/2000 | 5,2200 | -1,32% | 5,2900 | 5,4400 | 4,8700 | 66.151 | ,00 |
| 26/1/2000 | 5,2900 | -3,99% | 5,6100 | 5,6100 | 5,2400 | 79.346 | ,00 |
| 25/1/2000 | 5,5100 | -3,50% | 5,6200 | 5,6900 | 5,4000 | 66.151 | ,00 |
| 24/1/2000 | 5,7100 | 2,70% | 5,8400 | 5,8700 | 5,6600 | 147.667 | ,00 |
| 21/1/2000 | 5,5600 | 2,77% | 5,5100 | 5,6900 | 5,4400 | 69.565 | ,00 |
| 20/1/2000 | 5,4100 | -1,81% | 5,5300 | 5,6900 | 5,3600 | 62.381 | ,00 |
| 19/1/2000 | 5,5100 | -4,01% | 5,3400 | 5,6100 | 5,3400 | 64.775 | ,00 |
| 18/1/2000 | 5,7400 | -4,97% | 6,0400 | 6,0400 | 5,7100 | 56.833 | ,00 |
| 17/1/2000 | 6,0400 | 2,37% | 6,3500 | 6,3500 | 6,0100 | 107.763 | ,00 |
| 14/1/2000 | 5,9000 | 1,72% | 5,9000 | 6,0200 | 5,6900 | 81.658 | ,00 |
| 13/1/2000 | 5,8000 | -2,68% | 5,6300 | 6,0300 | 5,6300 | 106.127 | ,00 |
| 12/1/2000 | 5,9600 | -1,00% | 5,6200 | 6,2700 | 5,5400 | 462.101 | ,00 |
| 11/1/2000 | 6,0200 | -7,95% | 6,2200 | 6,4000 | 6,0200 | 62.203 | ,00 |
| 10/1/2000 | 6,5400 | -1,06% | 7,0000 | 7,0000 | 6,2700 | 95.482 | ,00 |
| 07/1/2000 | 6,6100 | 6,27% | 6,6000 | 6,7100 | 6,3500 | 125.435 | ,00 |
| 05/1/2000 | 6,2200 | -1,89% | 5,8300 | 6,4800 | 5,8300 | 214.839 | ,00 |
| 04/1/2000 | 6,3400 | 5,67% | 6,4800 | 6,4800 | 6,0000 | 303.479 | ,00 |
| 03/1/2000 | 6,0000 | 7,91% | 6,0000 | 6,0000 | 6,0000 | 14.101 | ,00 |
| 30/12/1999 | 5,5600 | 7,96% | 5,5600 | 5,5600 | 5,5600 | 22.893 | ,00 |
| 29/12/1999 | 5,1500 | 7,97% | 5,1500 | 5,1500 | 5,1500 | 52.583 | ,00 |
| 28/12/1999 | 4,7700 | 7,92% | 4,7700 | 4,7700 | 4,5500 | 34.943 | ,00 |
| 27/12/1999 | 4,4200 | 7,80% | 4,1200 | 4,4200 | 3,9200 | 133.654 | ,00 |
| 24/12/1999 | 4,1000 | -7,87% | 4,1000 | 4,2100 | 4,1000 | 84.681 | ,00 |
| 23/12/1999 | 4,4500 | -7,87% | 4,8300 | 4,9500 | 4,4500 | 148.841 | ,00 |
| 22/12/1999 | 4,8300 | -8,00% | 5,2000 | 5,2000 | 4,8300 | 144.786 | ,00 |
| 21/12/1999 | 5,2500 | -7,89% | 5,2500 | 5,6500 | 5,2500 | 113.026 | ,00 |
| 20/12/1999 | 5,7000 | -7,92% | 6,1900 | 6,1900 | 5,7000 | 78.713 | ,00 |
| 17/12/1999 | 6,1900 | -3,28% | 6,4000 | 6,4600 | 5,8900 | 155.883 | ,00 |
| 16/12/1999 | 6,4000 | -7,91% | 6,4700 | 6,9200 | 6,4000 | 102.147 | ,00 |
| 15/12/1999 | 6,9500 | -1,42% | 7,2600 | 7,2600 | 6,8500 | 122.060 | ,00 |
| 14/12/1999 | 7,0500 | 3,37% | 7,2500 | 7,2500 | 6,8200 | 123.927 | ,00 |
| 13/12/1999 | 6,8200 | 7,91% | 6,8200 | 6,8200 | 6,7700 | 68.776 | ,00 |
| 10/12/1999 | 6,3200 | 0,96% | 6,3900 | 6,5200 | 6,1000 | 85.605 | ,00 |
| 09/12/1999 | 6,2600 | -2,80% | 6,1900 | 6,5200 | 6,1900 | 80.609 | ,00 |
| 08/12/1999 | 6,4400 | -5,15% | 6,7200 | 6,9100 | 6,2700 | 126.417 | ,00 |
| 07/12/1999 | 6,7900 | -6,86% | 7,1000 | 7,2600 | 6,7200 | 115.331 | ,00 |
| 06/12/1999 | 7,2900 | -4,58% | 7,6400 | 7,8400 | 7,1800 | 116.476 | ,00 |
| 03/12/1999 | 7,6400 | -2,55% | 7,8400 | 7,8400 | 7,5100 | 137.140 | ,00 |
| 02/12/1999 | 7,8400 | -2,12% | 8,0100 | 8,1600 | 7,4900 | 158.081 | ,00 |
| 01/12/1999 | 8,0100 | -3,26% | 8,3100 | 8,5000 | 7,7800 | 170.002 | ,00 |
| 30/11/1999 | 8,2800 | 7,95% | 7,8800 | 8,2800 | 7,6800 | 343.177 | ,00 |
| 29/11/1999 | 7,6700 | 3,93% | 7,7100 | 7,7100 | 7,4700 | 140.643 | ,00 |
| 26/11/1999 | 7,3800 | 1,65% | 7,4700 | 7,6200 | 7,2400 | 93.508 | ,00 |
| 25/11/1999 | 7,2600 | 0,55% | 7,2200 | 7,4200 | 6,9100 | 148.972 | ,00 |
| 24/11/1999 | 7,2200 | -6,60% | 7,4200 | 7,6300 | 7,1200 | 128.867 | ,00 |
| 23/11/1999 | 7,7300 | -2,40% | 8,2300 | 8,2300 | 7,7100 | 195.698 | ,00 |
| 22/11/1999 | 7,9200 | 2,19% | 8,2500 | 8,2500 | 7,8400 | 125.332 | ,00 |
| 19/11/1999 | 7,7500 | 2,65% | 7,4200 | 7,8100 | 7,4200 | 115.196 | ,00 |
| 18/11/1999 | 7,5500 | -3,82% | 7,8400 | 7,9100 | 7,2300 | 117.934 | ,00 |
| 17/11/1999 | 7,8500 | -2,36% | 8,2400 | 8,2400 | 7,5900 | 82.369 | ,00 |
| 16/11/1999 | 8,0400 | -2,55% | 8,2500 | 8,2500 | 7,9200 | 102.784 | ,00 |
| 15/11/1999 | 8,2500 | 1,23% | 8,2500 | 8,3300 | 8,0900 | 152.273 | ,00 |
| 12/11/1999 | 8,1500 | 1,37% | 8,4100 | 8,4100 | 7,9600 | 121.366 | ,00 |
| 11/11/1999 | 8,0400 | 0,37% | 7,8900 | 8,5000 | 7,8400 | 235.976 | ,00 |
| 10/11/1999 | 8,0100 | -4,53% | 8,4100 | 8,4100 | 7,8800 | 136.642 | ,00 |
| 09/11/1999 | 8,3900 | -2,67% | 8,6200 | 8,8300 | 8,2500 | 125.545 | ,00 |
| 08/11/1999 | 8,6200 | 5,38% | 8,7400 | 8,7400 | 8,3000 | 154.602 | ,00 |
| 05/11/1999 | 8,1800 | 1,11% | 7,7600 | 8,2900 | 7,7600 | 120.851 | ,00 |
| 04/11/1999 | 8,0900 | -1,94% | 8,2500 | 8,5800 | 7,9200 | 118.824 | ,00 |
| 03/11/1999 | 8,2500 | -1,20% | 9,0200 | 9,0200 | 7,6900 | 368.742 | ,00 |
| 02/11/1999 | 8,3500 | 8,02% | 8,3500 | 8,3500 | 8,3500 | 103.317 | ,00 |
| 01/11/1999 | 7,7300 | 7,96% | 7,6200 | 7,7300 | 7,3400 | 166.837 | ,00 |
| 29/10/1999 | 7,1600 | 7,19% | 7,0100 | 7,2200 | 7,0100 | 166.872 | ,00 |
| 27/10/1999 | 6,6800 | -5,38% | 7,0600 | 7,2200 | 6,6800 | 142.581 | ,00 |
| 26/10/1999 | 7,0600 | -2,75% | 6,7100 | 7,2600 | 6,7100 | 143.755 | ,00 |
| 25/10/1999 | 7,2600 | -2,16% | 7,9200 | 7,9200 | 6,9400 | 181.881 | ,00 |
| 22/10/1999 | 7,4200 | -6,08% | 7,5200 | 7,9000 | 7,2700 | 169.540 | ,00 |
| 21/10/1999 | 7,9000 | 3,13% | 8,2500 | 8,2500 | 7,6700 | 175.088 | ,00 |
| 20/10/1999 | 7,6600 | 7,89% | 7,6600 | 7,6600 | 7,5900 | 215.953 | ,00 |
| 19/10/1999 | 7,1000 | -5,46% | 6,9300 | 7,9600 | 6,9300 | 231.601 | ,00 |
| 18/10/1999 | 7,5100 | -8,08% | 7,5200 | 7,5200 | 7,5100 | 66.542 | ,00 |
| 15/10/1999 | 8,1700 | -3,88% | 8,6600 | 8,9800 | 7,8500 | 219.651 | ,00 |
| 14/10/1999 | 8,5000 | -8,01% | 8,5500 | 8,8300 | 8,5000 | 234.802 | ,00 |
| 13/10/1999 | 9,2400 | -6,67% | 10,1500 | 10,2300 | 9,1100 | 289.751 | ,00 |
| 12/10/1999 | 9,9000 | 6,80% | 9,4800 | 9,9000 | 9,3200 | 445.812 | ,00 |
| 11/10/1999 | 9,2700 | -0,75% | 8,6000 | 9,3200 | 8,5900 | 392.713 | ,00 |
| 08/10/1999 | 9,3400 | -4,01% | 9,3300 | 9,7300 | 8,9600 | 462.030 | ,00 |
| 07/10/1999 | 9,7300 | 0,72% | 10,4400 | 10,4400 | 8,9000 | 608.950 | ,00 |
| 06/10/1999 | 9,6600 | 7,93% | 9,6600 | 9,6600 | 9,6600 | 127.217 | ,00 |
| 05/10/1999 | 8,9500 | 7,96% | 8,9500 | 8,9500 | 8,9500 | 120.602 | ,00 |
| 04/10/1999 | 8,2900 | 8,08% | 8,2500 | 8,2900 | 7,9200 | 351.813 | ,00 |
| 01/10/1999 | 7,6700 | 1,86% | 8,1300 | 8,1300 | 7,6000 | 655.185 | ,00 |
| 30/9/1999 | 7,5300 | 8,03% | 7,1400 | 7,5300 | 7,0600 | 561.115 | ,00 |
| 29/9/1999 | 6,9700 | 1,31% | 7,0100 | 7,1400 | 6,6800 | 586.117 | ,00 |
| 28/9/1999 | 6,8800 | -5,62% | 6,7100 | 6,9200 | 6,7100 | 1.224.196 | ,00 |
| 27/9/1999 | 7,2900 | -8,07% | 7,2900 | 7,2900 | 7,2900 | 134.366 | ,00 |
| 24/9/1999 | 7,9300 | -7,90% | 7,9300 | 7,9300 | 7,9300 | 149.872 | ,00 |
| 23/9/1999 | 8,6100 | -8,01% | 8,9100 | 9,0700 | 8,6100 | 216.237 | ,00 |
| 22/9/1999 | 9,3600 | -3,90% | 9,0800 | 10,2700 | 9,0700 | 741.183 | ,00 |
| 21/9/1999 | 9,7400 | -8,03% | 9,7400 | 9,7400 | 9,7400 | 369.062 | ,00 |
| 20/9/1999 | 10,5900 | -7,99% | 10,5900 | 11,0600 | 10,5900 | 303.799 | ,00 |
| 17/9/1999 | 11,5100 | -6,35% | 12,2900 | 12,2900 | 11,3100 | 659.560 | ,00 |
| 16/9/1999 | 12,2900 | 6,31% | 12,4800 | 12,4800 | 11,9600 | 594.831 | ,00 |
| 15/9/1999 | 11,5600 | 8,04% | 11,5200 | 11,5600 | 11,0800 | 531.169 | ,00 |
| 14/9/1999 | 10,7000 | 7,97% | 10,7000 | 10,7000 | 10,5700 | 976.483 | ,00 |
| 13/9/1999 | 9,9100 | 7,95% | 9,9100 | 9,9100 | 9,9100 | 488.633 | ,00 |
| 10/9/1999 | 9,1800 | 8,00% | 8,0000 | 9,1800 | 8,0000 | 386.773 | ,00 |
| 07/9/1999 | 8,5000 | 4,81% | 8,5800 | 8,7300 | 8,2500 | 1.229.247 | ,00 |
| 06/9/1999 | 8,1100 | 7,99% | 8,1100 | 8,1100 | 7,8400 | 1.204.280 | ,00 |
| 03/9/1999 | 7,5100 | -2,85% | 8,0000 | 8,0200 | 7,1100 | 1.198.767 | ,00 |
| 02/9/1999 | 7,7300 | 7,96% | 7,7300 | 7,7300 | 7,4200 | 962.826 | ,00 |
| 01/9/1999 | 7,1600 | 7,99% | 7,0000 | 7,1600 | 6,7200 | 888.921 | ,00 |
| 31/8/1999 | 6,6300 | 7,98% | 6,6300 | 6,6300 | 6,1900 | 1.333.311 | ,00 |
| 30/8/1999 | 6,1400 | 8,10% | 6,1400 | 6,1400 | 6,1400 | 392.144 | ,00 |
| 27/8/1999 | 5,6800 | 7,98% | 5,6500 | 5,6800 | 5,4500 | 1.129.344 | ,00 |
| 26/8/1999 | 5,2600 | 7,13% | 5,1700 | 5,3000 | 4,9700 | 688.190 | ,00 |
| 25/8/1999 | 4,9100 | -1,01% | 4,9500 | 4,9600 | 4,7800 | 523.771 | ,00 |
| 24/8/1999 | 4,9600 | -6,06% | 5,3600 | 5,4000 | 4,9600 | 640.710 | ,00 |
| 23/8/1999 | 5,2800 | 3,13% | 5,3600 | 5,3600 | 5,2000 | 522.918 | ,00 |
| 20/8/1999 | 5,1200 | 6,22% | 4,9500 | 5,1700 | 4,8700 | 645.512 | ,00 |
| 19/8/1999 | 4,8200 | -3,98% | 5,0200 | 5,0700 | 4,7000 | 501.472 | ,00 |
| 18/8/1999 | 5,0200 | 1,41% | 5,1000 | 5,2400 | 4,9700 | 709.707 | ,00 |
| 17/8/1999 | 4,9500 | 7,84% | 4,6600 | 4,9500 | 4,5900 | 882.804 | ,00 |
| 16/8/1999 | 4,5900 | -1,50% | 4,7400 | 4,8400 | 4,5700 | 328.090 | ,00 |
| 13/8/1999 | 4,6600 | 2,64% | 4,5800 | 4,7200 | 4,5300 | 403.169 | ,00 |
| 12/8/1999 | 4,5400 | -6,00% | 4,7200 | 4,8200 | 4,5000 | 529.309 | ,00 |
| 11/8/1999 | 4,8300 | -3,98% | 5,0300 | 5,0300 | 4,7500 | 483.760 | ,00 |
| 10/8/1999 | 5,0300 | -7,20% | 5,6800 | 5,6800 | 4,9800 | 908.305 | ,00 |
| 09/8/1999 | 5,4200 | 7,97% | 5,2000 | 5,4200 | 5,2000 | 779.558 | ,00 |
| 06/8/1999 | 5,0200 | 7,96% | 4,8000 | 5,0200 | 4,7900 | 1.581.344 | ,00 |
| 05/8/1999 | 4,6500 | 7,89% | 4,5100 | 4,6500 | 4,4100 | 1.318.445 | ,00 |
| 04/8/1999 | 4,3100 | 4,61% | 3,9600 | 4,3200 | 3,9600 | 502.396 | ,00 |
| 03/8/1999 | 4,1200 | -1,90% | 4,2000 | 4,2000 | 4,0800 | 160.471 | ,00 |
| 02/8/1999 | 4,2000 | 1,20% | 4,1600 | 4,3300 | 4,1300 | 248.708 | ,00 |
| 30/7/1999 | 4,1500 | -3,49% | 4,2100 | 4,2900 | 4,1300 | 283.669 | ,00 |
| 29/7/1999 | 4,3000 | -0,23% | 4,1700 | 4,4100 | 4,1700 | 394.313 | ,00 |
| 28/7/1999 | 4,3100 | 0,00% | 4,4500 | 4,5000 | 4,2200 | 261.121 | ,00 |
| 27/7/1999 | 4,3100 | -1,15% | 4,4200 | 4,5400 | 4,1300 | 414.123 | ,00 |
| 26/7/1999 | 4,3600 | 4,81% | 4,2400 | 4,3700 | 4,1500 | 595.542 | ,00 |
| 23/7/1999 | 4,1600 | -1,42% | 4,2800 | 4,2800 | 3,9400 | 455.415 | ,00 |
| 22/7/1999 | 4,2200 | 7,93% | 3,9400 | 4,2200 | 3,9200 | 594.191 | ,00 |
| 21/7/1999 | 3,9100 | -1,26% | 3,9600 | 4,0300 | 3,8800 | 397.052 | ,00 |
| 20/7/1999 | 3,9600 | -3,88% | 4,1200 | 4,1200 | 3,9400 | 306.751 | ,00 |
| 19/7/1999 | 4,1200 | 1,23% | 4,1200 | 4,3300 | 4,0800 | 308.387 | ,00 |
| 16/7/1999 | 4,0700 | 0,74% | 4,0400 | 4,1200 | 3,9500 | 253.296 | ,00 |
| 15/7/1999 | 4,0400 | -3,58% | 4,2500 | 4,2500 | 3,9600 | 233.629 | ,00 |
| 14/7/1999 | 4,1900 | 0,00% | 4,2800 | 4,2800 | 4,1400 | 200.126 | ,00 |
| 13/7/1999 | 4,1900 | -1,87% | 4,2900 | 4,3300 | 4,1600 | 231.068 | ,00 |
| 12/7/1999 | 4,2700 | 0,00% | 4,3300 | 4,3500 | 4,2500 | 280.042 | ,00 |
| 09/7/1999 | 4,2700 | 0,47% | 4,3600 | 4,4000 | 4,2500 | 294.694 | ,00 |
| 08/7/1999 | 4,2500 | -0,23% | 4,3700 | 4,4400 | 4,2100 | 338.760 | ,00 |
| 07/7/1999 | 4,2600 | 0,71% | 4,2500 | 4,3300 | 4,2000 | 348.256 | ,00 |
| 06/7/1999 | 4,2300 | -0,47% | 4,2900 | 4,3300 | 4,1600 | 320.871 | ,00 |
| 05/7/1999 | 4,2500 | -0,93% | 4,5000 | 4,5000 | 4,2100 | 297.860 | ,00 |
| 02/7/1999 | 4,2900 | -3,16% | 4,5400 | 4,6400 | 4,2500 | 461.852 | ,00 |
| 01/7/1999 | 4,4300 | 4,48% | 4,2700 | 4,5000 | 4,2700 | 614.783 | ,00 |
| 30/6/1999 | 4,2400 | -3,64% | 4,4100 | 4,4100 | 4,1300 | 406.726 | ,00 |
| 29/6/1999 | 4,4000 | -4,76% | 4,7000 | 4,7000 | 4,2900 | 543.830 | ,00 |
| 28/6/1999 | 4,6200 | -0,22% | 4,8500 | 4,8500 | 4,4200 | 722.226 | ,00 |
| 25/6/1999 | 4,6300 | 3,81% | 4,6900 | 4,7700 | 4,5900 | 1.054.336 | ,00 |
| 24/6/1999 | 4,4600 | 7,99% | 4,2500 | 4,4600 | 4,2500 | 1.233.885 | ,00 |
| 23/6/1999 | 4,1300 | -3,50% | 4,2900 | 4,4200 | 4,0800 | 591.719 | ,00 |
| 22/6/1999 | 4,2800 | 3,88% | 4,1800 | 4,4100 | 4,1200 | 693.916 | ,00 |
| 21/6/1999 | 4,1200 | 1,98% | 4,1900 | 4,1900 | 4,0400 | 424.569 | ,00 |
| 18/6/1999 | 4,0400 | -2,88% | 4,2000 | 4,2600 | 4,0400 | 514.684 | ,00 |
| 17/6/1999 | 4,1600 | -2,35% | 4,4300 | 4,4300 | 4,0800 | 504.086 | ,00 |
| 16/6/1999 | 4,2600 | -3,18% | 4,6200 | 4,6200 | 4,2100 | 651.469 | ,00 |
| 15/6/1999 | 4,4000 | 4,02% | 4,3900 | 4,5400 | 4,2900 | 1.218.079 | ,00 |
| 14/6/1999 | 4,2300 | 7,09% | 3,9600 | 4,2400 | 3,9600 | 549.624 | ,00 |
| 11/6/1999 | 3,9500 | 2,07% | 3,7200 | 3,9800 | 3,7200 | 301.569 | ,00 |
| 10/6/1999 | 3,8700 | -3,97% | 4,1200 | 4,1900 | 3,8400 | 476.363 | ,00 |
| 09/6/1999 | 4,0300 | -6,50% | 4,3600 | 4,4100 | 4,0000 | 517.832 | ,00 |
| 08/6/1999 | 4,3100 | 1,17% | 4,5800 | 4,5800 | 4,2100 | 1.247.954 | ,00 |
| 07/6/1999 | 4,2600 | 8,12% | 4,2600 | 4,2600 | 4,0500 | 1.208.210 | ,00 |
| 04/6/1999 | 3,9400 | 0,00% | 4,1200 | 4,1600 | 3,8900 | 687.998 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|