| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1000 | -8,70 % | -0,2000 | 735 |
| ΝΤΟΠΛΕΡ | 0,8550 | -6,04 % | -0,0550 | 500 |
| ΝΑΚΑΣ | 3,5200 | -4,86 % | -0,1800 | 2.458 |
| ΦΡΙΓΟ | 0,3860 | -3,98 % | -0,0160 | 56.078 |
| ΤΖΚΑ | 1,7300 | -3,89 % | -0,0700 | 4.150 |
| ΛΟΓΟΣ | 2,3000 | -3,36 % | -0,0800 | 400 |
| ΑΛΦΑ | 4,0390 | -3,30 % | -0,1380 | 3.094.377 |
| NOVAL | 2,7900 | -3,13 % | -0,0900 | 2.619 |
| ΑΤΕΚ | 1,2600 | -3,08 % | -0,0400 | 610 |
| MTLN | 35,8600 | -3,03 % | -1,1200 | 374.859 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,3800 €
-0,3200 (-2,18%)
- Άνοιγμα 14,6800
- Υψηλό 14,7000
- Χαμηλό 14,3400
- Όγκος 11.781
- Τζίρος 170.549 €
- Πράξεις 151
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/1999 | 6,0780 | 1,32% | 5,9990 | 6,1230 | 5,9540 | 106.046 | ,00 |
| 09/7/1999 | 5,9990 | 0,76% | 5,9540 | 6,0680 | 5,8040 | 225.712 | ,00 |
| 08/7/1999 | 5,9540 | 1,45% | 5,8640 | 5,9990 | 5,8100 | 303.602 | ,00 |
| 07/7/1999 | 5,8690 | 0,86% | 5,9090 | 5,9090 | 5,6500 | 261.700 | ,00 |
| 06/7/1999 | 5,8190 | -0,77% | 5,8840 | 5,9090 | 5,4510 | 135.990 | ,00 |
| 05/7/1999 | 5,8640 | 0,77% | 5,8990 | 5,9540 | 5,8640 | 166.952 | ,00 |
| 02/7/1999 | 5,8190 | 0,85% | 5,7700 | 5,8190 | 5,6350 | 104.098 | ,00 |
| 01/7/1999 | 5,7700 | 5,27% | 5,6900 | 5,7700 | 5,5910 | 389.458 | ,00 |
| 30/6/1999 | 5,4810 | -3,67% | 5,7950 | 5,7950 | 5,4660 | 154.690 | ,00 |
| 29/6/1999 | 5,6900 | 5,84% | 5,4160 | 5,8100 | 5,4160 | 356.744 | ,00 |
| 28/6/1999 | 5,3760 | 2,17% | 5,4110 | 5,4510 | 5,3320 | 84.102 | ,00 |
| 25/6/1999 | 5,2620 | 0,48% | 5,2820 | 5,3420 | 5,2020 | 65.990 | ,00 |
| 24/6/1999 | 5,2370 | 0,48% | 5,2020 | 5,2820 | 5,1670 | 87.706 | ,00 |
| 23/6/1999 | 5,2120 | -1,42% | 5,1330 | 5,4110 | 5,1330 | 208.758 | ,00 |
| 22/6/1999 | 5,2870 | -0,84% | 5,2870 | 5,4110 | 5,2020 | 382.452 | ,00 |
| 21/6/1999 | 5,3320 | -2,27% | 5,5460 | 5,5460 | 5,0830 | 556.944 | ,00 |
| 18/6/1999 | 5,4560 | -3,35% | 5,5260 | 5,5560 | 5,2570 | 494.496 | ,00 |
| 17/6/1999 | 5,6450 | -0,79% | 5,8990 | 5,8990 | 5,4660 | 142.232 | ,00 |
| 16/6/1999 | 5,6900 | -0,70% | 5,8840 | 5,8890 | 5,3320 | 310.676 | ,00 |
| 15/6/1999 | 5,7300 | 1,42% | 5,7750 | 5,9890 | 5,6250 | 199.854 | ,00 |
| 14/6/1999 | 5,6500 | -0,70% | 5,6400 | 5,8840 | 5,6400 | 127.198 | ,00 |
| 11/6/1999 | 5,6900 | 0,71% | 5,5610 | 5,9090 | 5,5210 | 306.576 | ,00 |
| 10/6/1999 | 5,6500 | -1,40% | 5,7750 | 6,1280 | 5,6450 | 499.508 | ,00 |
| 09/6/1999 | 5,7300 | 0,26% | 5,8100 | 6,1730 | 5,7250 | 985.462 | ,00 |
| 08/6/1999 | 5,7150 | 8,10% | 5,2870 | 5,7150 | 5,2870 | 1.308.104 | ,00 |
| 07/6/1999 | 5,2870 | 3,71% | 4,9830 | 5,2870 | 4,9480 | 221.120 | ,00 |
| 04/6/1999 | 5,0980 | -0,29% | 5,2170 | 5,5060 | 5,0980 | 544.782 | ,00 |
| 03/6/1999 | 5,1130 | 0,79% | 5,0480 | 5,2720 | 5,0480 | 213.814 | ,00 |
| 02/6/1999 | 5,0730 | 5,05% | 4,9380 | 5,1820 | 4,7190 | 980.146 | ,00 |
| 01/6/1999 | 4,8290 | 6,95% | 4,8340 | 4,8340 | 4,6840 | 140.322 | ,00 |
| 28/5/1999 | 4,5150 | -4,53% | 4,4700 | 4,6000 | 4,4700 | 185.256 | ,00 |
| 27/5/1999 | 4,7290 | -2,37% | 4,7090 | 4,9130 | 4,5100 | 197.928 | ,00 |
| 26/5/1999 | 4,8440 | -3,18% | 4,7990 | 4,9380 | 4,7790 | 150.318 | ,00 |
| 25/5/1999 | 5,0030 | -2,80% | 4,8140 | 5,1130 | 4,8140 | 317.282 | ,00 |
| 24/5/1999 | 5,1470 | -5,14% | 5,4860 | 5,4860 | 5,0030 | 260.916 | ,00 |
| 21/5/1999 | 5,4260 | -1,18% | 5,8150 | 5,8190 | 5,2870 | 635.644 | ,00 |
| 20/5/1999 | 5,4910 | 7,50% | 5,2470 | 5,4910 | 5,1130 | 550.818 | ,00 |
| 19/5/1999 | 5,1080 | 5,45% | 5,2220 | 5,2220 | 4,9230 | 822.376 | ,00 |
| 18/5/1999 | 4,8440 | 7,76% | 4,5450 | 4,8590 | 4,5150 | 613.222 | ,00 |
| 17/5/1999 | 4,4950 | -0,44% | 4,7140 | 4,7190 | 4,4950 | 351.344 | ,00 |
| 14/5/1999 | 4,5150 | 0,44% | 4,5800 | 4,6590 | 4,5150 | 209.760 | ,00 |
| 13/5/1999 | 4,4950 | -3,62% | 4,5050 | 4,6300 | 4,4650 | 231.090 | ,00 |
| 12/5/1999 | 4,6640 | 0,11% | 4,7440 | 4,7440 | 4,6640 | 142.468 | ,00 |
| 11/5/1999 | 4,6590 | 1,06% | 4,7640 | 4,7640 | 4,6300 | 194.168 | ,00 |
| 10/5/1999 | 4,6100 | 3,25% | 4,5850 | 4,6640 | 4,4800 | 157.466 | ,00 |
| 07/5/1999 | 4,4650 | -4,47% | 4,8540 | 4,9830 | 4,4600 | 227.726 | ,00 |
| 06/5/1999 | 4,6740 | 5,01% | 4,5400 | 4,6740 | 4,5400 | 148.808 | ,00 |
| 05/5/1999 | 4,4510 | -2,82% | 4,5450 | 4,5800 | 4,4210 | 71.046 | ,00 |
| 04/5/1999 | 4,5800 | -2,95% | 4,4260 | 4,6990 | 4,4260 | 72.390 | ,00 |
| 03/5/1999 | 4,7190 | 4,98% | 4,6050 | 4,7190 | 4,5450 | 149.900 | ,00 |
| 30/4/1999 | 4,4950 | 5,62% | 4,3610 | 4,5300 | 4,2560 | 305.354 | ,00 |
| 29/4/1999 | 4,2560 | -3,07% | 4,2760 | 4,3210 | 4,1470 | 89.570 | ,00 |
| 28/4/1999 | 4,3910 | 6,40% | 4,1820 | 4,4110 | 3,9780 | 214.376 | ,00 |
| 27/4/1999 | 4,1270 | 5,20% | 3,9480 | 4,1270 | 3,9480 | 67.250 | ,00 |
| 26/4/1999 | 3,9230 | -1,38% | 3,8780 | 3,9380 | 3,7880 | 24.618 | ,00 |
| 23/4/1999 | 3,9780 | 6,25% | 3,7090 | 3,9880 | 3,6840 | 124.160 | ,00 |
| 22/4/1999 | 3,7440 | -3,33% | 3,7930 | 3,7930 | 3,6840 | 50.230 | ,00 |
| 21/4/1999 | 3,8730 | -2,39% | 3,9680 | 4,0120 | 3,8330 | 67.844 | ,00 |
| 20/4/1999 | 3,9680 | -0,63% | 3,7490 | 3,9680 | 3,7490 | 93.904 | ,00 |
| 19/4/1999 | 3,9930 | -4,63% | 3,8980 | 4,0070 | 3,8980 | 41.206 | ,00 |
| 16/4/1999 | 4,1870 | 0,00% | 3,9880 | 4,1870 | 3,9730 | 54.920 | ,00 |
| 15/4/1999 | 4,1870 | -4,10% | 4,3660 | 4,3660 | 4,1570 | 42.556 | ,00 |
| 14/4/1999 | 4,3660 | -2,33% | 4,4110 | 4,4110 | 4,2360 | 44.956 | ,00 |
| 13/4/1999 | 4,4700 | 5,65% | 4,3360 | 4,4700 | 4,2360 | 945.414 | ,00 |
| 08/4/1999 | 4,2310 | -1,28% | 4,4010 | 4,4550 | 4,2310 | 208.790 | ,00 |
| 07/4/1999 | 4,2860 | 8,01% | 4,1370 | 4,2860 | 4,1370 | 257.336 | ,00 |
| 06/4/1999 | 3,9680 | 4,75% | 3,7440 | 4,0120 | 3,7040 | 63.352 | ,00 |
| 05/4/1999 | 3,7880 | -2,57% | 3,7490 | 3,8780 | 3,7440 | 52.740 | ,00 |
| 02/4/1999 | 3,8880 | 6,55% | 3,6190 | 3,9380 | 3,5340 | 72.966 | ,00 |
| 01/4/1999 | 3,6490 | -8,04% | 3,6640 | 3,6740 | 3,6490 | 168.474 | ,00 |
| 31/3/1999 | 3,9680 | -4,20% | 4,0570 | 4,0570 | 3,9230 | 103.798 | ,00 |
| 30/3/1999 | 4,1420 | -2,10% | 4,3110 | 4,3110 | 3,9930 | 164.870 | ,00 |
| 29/3/1999 | 4,2310 | -2,20% | 4,4110 | 4,4510 | 4,0570 | 107.600 | ,00 |
| 26/3/1999 | 4,3260 | 1,41% | 4,5150 | 4,5150 | 4,2760 | 75.644 | ,00 |
| 24/3/1999 | 4,2660 | -6,55% | 4,2020 | 4,4900 | 4,1970 | 129.244 | ,00 |
| 23/3/1999 | 4,5650 | 1,22% | 4,4110 | 4,5850 | 4,4110 | 97.454 | ,00 |
| 22/3/1999 | 4,5100 | -1,31% | 4,6640 | 4,6690 | 4,5000 | 103.962 | ,00 |
| 19/3/1999 | 4,5700 | -0,98% | 4,6150 | 4,6740 | 4,5550 | 214.110 | ,00 |
| 18/3/1999 | 4,6150 | -2,92% | 4,7640 | 4,7640 | 4,5450 | 132.304 | ,00 |
| 17/3/1999 | 4,7540 | 2,13% | 4,7540 | 4,7640 | 4,6590 | 73.082 | ,00 |
| 16/3/1999 | 4,6550 | -4,96% | 4,8540 | 4,8540 | 4,6400 | 76.542 | ,00 |
| 15/3/1999 | 4,8980 | 5,56% | 4,7040 | 4,8980 | 4,6840 | 290.252 | ,00 |
| 12/3/1999 | 4,6400 | 1,20% | 4,5300 | 4,6490 | 4,5300 | 91.208 | ,00 |
| 11/3/1999 | 4,5850 | -1,80% | 4,5850 | 4,6490 | 4,5450 | 136.122 | ,00 |
| 10/3/1999 | 4,6690 | -0,95% | 4,7640 | 4,7640 | 4,6400 | 279.874 | ,00 |
| 09/3/1999 | 4,7140 | 0,00% | 4,6990 | 4,7440 | 4,6300 | 376.142 | ,00 |
| 08/3/1999 | 4,7140 | 0,32% | 4,7640 | 4,7890 | 4,6200 | 488.574 | ,00 |
| 05/3/1999 | 4,6990 | 2,60% | 4,8440 | 4,9330 | 4,6400 | 470.228 | ,00 |
| 04/3/1999 | 4,5800 | -1,80% | 4,6840 | 4,6840 | 4,4600 | 212.618 | ,00 |
| 03/3/1999 | 4,6640 | 1,72% | 4,5850 | 4,7640 | 4,5850 | 428.636 | ,00 |
| 02/3/1999 | 4,5850 | -4,66% | 4,8090 | 4,8440 | 4,4900 | 380.212 | ,00 |
| 01/3/1999 | 4,8090 | 5,00% | 4,5950 | 4,9430 | 4,5300 | 370.172 | ,00 |
| 26/2/1999 | 4,5800 | -0,11% | 4,4950 | 4,5850 | 4,4950 | 54.426 | ,00 |
| 25/2/1999 | 4,5850 | 0,00% | 4,6790 | 4,6790 | 4,4950 | 294.282 | ,00 |
| 24/2/1999 | 4,5850 | 7,10% | 4,6200 | 4,6200 | 4,3810 | 206.180 | ,00 |
| 23/2/1999 | 4,2810 | -8,03% | 4,4950 | 4,4950 | 4,2810 | 172.372 | ,00 |
| 19/2/1999 | 4,6550 | -2,80% | 4,7640 | 5,0280 | 4,5950 | 219.992 | ,00 |
| 18/2/1999 | 4,7890 | 2,13% | 4,6890 | 4,8090 | 4,4060 | 712.034 | ,00 |
| 17/2/1999 | 4,6890 | 2,05% | 4,5800 | 4,8090 | 4,5450 | 869.798 | ,00 |
| 16/2/1999 | 4,5950 | -1,69% | 4,6350 | 4,6490 | 4,4410 | 473.334 | ,00 |
| 15/2/1999 | 4,6740 | 6,20% | 4,5700 | 4,7440 | 4,4950 | 501.590 | ,00 |
| 12/2/1999 | 4,4010 | 2,09% | 4,6590 | 4,6590 | 4,3560 | 411.600 | ,00 |
| 11/2/1999 | 4,3110 | 7,83% | 4,0570 | 4,3160 | 3,9730 | 428.750 | ,00 |
| 10/2/1999 | 3,9980 | -3,48% | 3,9730 | 4,0570 | 3,9230 | 372.036 | ,00 |
| 09/2/1999 | 4,1420 | 0,00% | 4,1420 | 4,2170 | 4,1020 | 131.064 | ,00 |
| 08/2/1999 | 4,1420 | 0,36% | 4,1870 | 4,1870 | 4,1220 | 120.720 | ,00 |
| 05/2/1999 | 4,1270 | 0,61% | 4,0570 | 4,1420 | 4,0570 | 58.688 | ,00 |
| 04/2/1999 | 4,1020 | 0,00% | 4,1370 | 4,1770 | 4,0570 | 345.572 | ,00 |
| 03/2/1999 | 4,1020 | -2,84% | 4,2760 | 4,2760 | 3,9880 | 81.496 | ,00 |
| 02/2/1999 | 4,2220 | -0,21% | 4,1370 | 4,2220 | 3,9880 | 179.238 | ,00 |
| 01/2/1999 | 4,2310 | 4,29% | 4,2310 | 4,3210 | 4,1420 | 284.318 | ,00 |
| 29/1/1999 | 4,0570 | 5,16% | 3,9230 | 4,1020 | 3,9230 | 193.060 | ,00 |
| 28/1/1999 | 3,8580 | 0,13% | 3,7980 | 4,0120 | 3,7980 | 488.170 | ,00 |
| 27/1/1999 | 3,8530 | 2,26% | 3,9580 | 3,9630 | 3,7880 | 362.224 | ,00 |
| 26/1/1999 | 3,7680 | 6,02% | 3,6590 | 3,7680 | 3,6140 | 212.656 | ,00 |
| 25/1/1999 | 3,5540 | -0,84% | 3,5740 | 3,6590 | 3,5050 | 73.594 | ,00 |
| 22/1/1999 | 3,5840 | -2,98% | 3,6740 | 3,6740 | 3,5740 | 121.744 | ,00 |
| 21/1/1999 | 3,6940 | 0,00% | 3,6640 | 3,7390 | 3,6640 | 151.718 | ,00 |
| 20/1/1999 | 3,6940 | -0,27% | 3,7390 | 3,8680 | 3,6590 | 210.880 | ,00 |
| 19/1/1999 | 3,7040 | 0,00% | 3,9580 | 3,9580 | 3,6290 | 354.694 | ,00 |
| 18/1/1999 | 3,7040 | 7,67% | 3,6590 | 3,7040 | 3,5790 | 186.194 | ,00 |
| 15/1/1999 | 3,4400 | -3,48% | 3,3950 | 3,5390 | 3,3950 | 113.330 | ,00 |
| 14/1/1999 | 3,5640 | 2,27% | 3,4850 | 3,5640 | 3,3700 | 133.684 | ,00 |
| 13/1/1999 | 3,4850 | -3,57% | 3,4400 | 3,5890 | 3,3550 | 290.822 | ,00 |
| 12/1/1999 | 3,6140 | 0,70% | 3,4050 | 3,6290 | 3,4050 | 145.902 | ,00 |
| 11/1/1999 | 3,5890 | -0,55% | 3,6140 | 3,6590 | 3,5890 | 391.242 | ,00 |
| 08/1/1999 | 3,6090 | -2,04% | 3,6940 | 3,7040 | 3,5940 | 198.848 | ,00 |
| 07/1/1999 | 3,6840 | 1,94% | 3,6590 | 3,7830 | 3,5490 | 517.186 | ,00 |
| 05/1/1999 | 3,6140 | -1,23% | 3,6590 | 3,6590 | 3,5490 | 173.992 | ,00 |
| 04/1/1999 | 3,6590 | 3,68% | 3,5290 | 3,6890 | 3,4850 | 158.098 | ,00 |
| 31/12/1998 | 3,5290 | 3,64% | 3,3950 | 3,5290 | 3,2910 | 126.768 | ,00 |
| 30/12/1998 | 3,4050 | 0,29% | 3,2560 | 3,4200 | 3,2560 | 106.478 | ,00 |
| 29/12/1998 | 3,3950 | 1,34% | 3,3500 | 3,3950 | 3,2660 | 95.472 | ,00 |
| 28/12/1998 | 3,3500 | 1,67% | 3,3000 | 3,3500 | 3,2210 | 81.986 | ,00 |
| 24/12/1998 | 3,2950 | 5,91% | 3,0320 | 3,3000 | 3,0320 | 120.620 | ,00 |
| 23/12/1998 | 3,1110 | 2,61% | 2,9970 | 3,1310 | 2,9520 | 100.330 | ,00 |
| 22/12/1998 | 3,0320 | -0,98% | 3,0220 | 3,0420 | 2,9820 | 56.576 | ,00 |
| 21/12/1998 | 3,0620 | 3,03% | 2,9720 | 3,0860 | 2,9420 | 72.966 | ,00 |
| 18/12/1998 | 2,9720 | -2,30% | 3,0520 | 3,0520 | 2,9620 | 87.406 | ,00 |
| 17/12/1998 | 3,0420 | -1,43% | 3,0520 | 3,0520 | 2,9970 | 87.542 | ,00 |
| 16/12/1998 | 3,0860 | 2,29% | 3,0270 | 3,1510 | 3,0220 | 7.403.674 | ,00 |
| 15/12/1998 | 3,0170 | 0,50% | 2,9720 | 3,0270 | 2,9720 | 74.422 | ,00 |
| 14/12/1998 | 3,0020 | 0,00% | 3,0070 | 3,0420 | 2,8620 | 54.492 | ,00 |
| 11/12/1998 | 3,0020 | -2,12% | 2,8280 | 3,1210 | 2,8280 | 168.660 | ,00 |
| 10/12/1998 | 3,0670 | -2,82% | 3,1760 | 3,1760 | 3,0670 | 38.004 | ,00 |
| 09/12/1998 | 3,1560 | 4,61% | 3,0420 | 3,1610 | 3,0320 | 159.070 | ,00 |
| 08/12/1998 | 3,0170 | 0,17% | 3,0520 | 3,0520 | 2,9970 | 246.580 | ,00 |
| 07/12/1998 | 3,0120 | -3,65% | 3,1560 | 3,1560 | 3,0020 | 60.718 | ,00 |
| 04/12/1998 | 3,1260 | 1,30% | 3,1460 | 3,1510 | 3,0570 | 152.942 | ,00 |
| 03/12/1998 | 3,0860 | -2,53% | 3,0860 | 3,1310 | 2,9970 | 115.528 | ,00 |
| 02/12/1998 | 3,1660 | -1,09% | 3,1760 | 3,2210 | 3,1310 | 96.832 | ,00 |
| 01/12/1998 | 3,2010 | 0,00% | 3,0860 | 3,2160 | 2,9920 | 421.218 | ,00 |
| 30/11/1998 | 3,2010 | -4,02% | 3,2760 | 3,4150 | 3,0910 | 616.798 | ,00 |
| 27/11/1998 | 3,3350 | -0,45% | 3,2810 | 3,3700 | 3,2360 | 81.142 | ,00 |
| 26/11/1998 | 3,3500 | -0,74% | 3,3600 | 3,3900 | 3,3050 | 131.704 | ,00 |
| 25/11/1998 | 3,3750 | -1,03% | 3,4200 | 3,4350 | 3,3750 | 93.014 | ,00 |
| 24/11/1998 | 3,4100 | -3,23% | 3,5290 | 3,5290 | 3,3950 | 182.408 | ,00 |
| 23/11/1998 | 3,5240 | -0,56% | 3,5740 | 3,6590 | 3,4900 | 104.142 | ,00 |
| 20/11/1998 | 3,5440 | -0,56% | 3,5890 | 3,6440 | 3,4500 | 228.890 | ,00 |
| 19/11/1998 | 3,5640 | 5,44% | 3,4450 | 3,6440 | 3,4400 | 368.064 | ,00 |
| 18/11/1998 | 3,3800 | 2,70% | 3,3300 | 3,4350 | 3,3160 | 276.102 | ,00 |
| 17/11/1998 | 3,2910 | -2,05% | 3,3950 | 3,4400 | 3,2760 | 422.934 | ,00 |
| 16/11/1998 | 3,3600 | 8,00% | 3,1710 | 3,3600 | 3,1560 | 719.748 | ,00 |
| 13/11/1998 | 3,1110 | -1,43% | 3,2410 | 3,2410 | 3,0520 | 66.878 | ,00 |
| 12/11/1998 | 3,1560 | -2,77% | 3,1860 | 3,2160 | 3,1410 | 62.122 | ,00 |
| 11/11/1998 | 3,2460 | 2,53% | 3,1660 | 3,2560 | 3,1660 | 140.860 | ,00 |
| 10/11/1998 | 3,1660 | -1,25% | 3,0910 | 3,1910 | 3,0910 | 66.578 | ,00 |
| 09/11/1998 | 3,2060 | -3,00% | 3,3950 | 3,4100 | 3,1910 | 131.268 | ,00 |
| 06/11/1998 | 3,3050 | 5,90% | 3,1510 | 3,3050 | 3,1310 | 298.498 | ,00 |
| 05/11/1998 | 3,1210 | 1,63% | 3,0860 | 3,1910 | 3,0760 | 194.904 | ,00 |
| 04/11/1998 | 3,0710 | 3,33% | 2,9920 | 3,0760 | 2,9120 | 321.142 | ,00 |
| 03/11/1998 | 2,9720 | 2,77% | 2,9120 | 2,9720 | 2,8620 | 231.602 | ,00 |
| 02/11/1998 | 2,8920 | 1,19% | 2,9470 | 2,9520 | 2,8380 | 158.906 | ,00 |
| 30/10/1998 | 2,8580 | -2,36% | 2,9520 | 2,9820 | 2,8480 | 184.502 | ,00 |
| 29/10/1998 | 2,9270 | 0,17% | 2,9620 | 3,0320 | 2,8280 | 375.446 | ,00 |
| 27/10/1998 | 2,9220 | -1,18% | 2,9970 | 3,0320 | 2,9120 | 170.292 | ,00 |
| 26/10/1998 | 2,9570 | 3,32% | 2,8970 | 3,0470 | 2,8970 | 133.012 | ,00 |
| 23/10/1998 | 2,8620 | 0,00% | 2,8230 | 2,9120 | 2,8180 | 905.660 | ,00 |
| 22/10/1998 | 2,8620 | 0,00% | 2,7430 | 2,8620 | 2,7430 | 66.720 | ,00 |
| 21/10/1998 | 2,8620 | 4,34% | 2,7680 | 2,8620 | 2,7230 | 110.970 | ,00 |
| 20/10/1998 | 2,7430 | -0,36% | 2,8030 | 2,8180 | 2,6730 | 70.058 | ,00 |
| 19/10/1998 | 2,7530 | -3,67% | 2,8620 | 2,8620 | 2,7480 | 29.408 | ,00 |
| 16/10/1998 | 2,8580 | 7,32% | 2,7680 | 2,8620 | 2,7330 | 141.672 | ,00 |
| 15/10/1998 | 2,6630 | 0,95% | 2,7130 | 2,7130 | 2,5740 | 192.542 | ,00 |
| 14/10/1998 | 2,6380 | 5,35% | 2,5090 | 2,6380 | 2,3050 | 232.550 | ,00 |
| 13/10/1998 | 2,5040 | 1,42% | 2,4690 | 2,5290 | 2,4240 | 29.408 | ,00 |
| 12/10/1998 | 2,4690 | 1,86% | 2,4590 | 2,5090 | 2,4140 | 27.128 | ,00 |
| 09/10/1998 | 2,4240 | -2,02% | 2,3100 | 2,5340 | 2,3100 | 196.166 | ,00 |
| 08/10/1998 | 2,4740 | -4,63% | 2,4240 | 2,5590 | 2,4240 | 33.708 | ,00 |
| 07/10/1998 | 2,5940 | 2,17% | 2,6090 | 2,6330 | 2,5490 | 86.748 | ,00 |
| 06/10/1998 | 2,5390 | 2,84% | 2,4740 | 2,6140 | 2,4490 | 54.392 | ,00 |
| 05/10/1998 | 2,4690 | -6,23% | 2,6280 | 2,6280 | 2,4690 | 37.804 | ,00 |
| 02/10/1998 | 2,6330 | -8,00% | 2,6330 | 2,7330 | 2,6330 | 163.978 | ,00 |
| 01/10/1998 | 2,8620 | 7,07% | 2,8230 | 2,8670 | 2,7330 | 765.242 | ,00 |
| 30/9/1998 | 2,6730 | -4,81% | 2,7930 | 2,7930 | 2,6680 | 121.018 | ,00 |
| 29/9/1998 | 2,8080 | -3,24% | 2,8230 | 2,8720 | 2,7780 | 60.902 | ,00 |
| 28/9/1998 | 2,9020 | 5,41% | 2,8030 | 2,9020 | 2,7880 | 67.550 | ,00 |
| 25/9/1998 | 2,7530 | -0,54% | 2,7580 | 2,7930 | 2,7330 | 71.614 | ,00 |
| 24/9/1998 | 2,7680 | 2,03% | 2,7480 | 2,8130 | 2,7330 | 106.280 | ,00 |
| 23/9/1998 | 2,7130 | 1,31% | 2,7030 | 2,7730 | 2,6630 | 155.156 | ,00 |
| 22/9/1998 | 2,6780 | 3,04% | 2,6430 | 2,6780 | 2,6280 | 94.846 | ,00 |
| 21/9/1998 | 2,5990 | -4,20% | 2,7280 | 2,7330 | 2,5990 | 91.868 | ,00 |
| 18/9/1998 | 2,7130 | 6,02% | 2,5640 | 2,7130 | 2,5640 | 111.010 | ,00 |
| 17/9/1998 | 2,5590 | -0,39% | 2,5990 | 2,6330 | 2,4740 | 148.448 | ,00 |
| 16/9/1998 | 2,5690 | -0,19% | 2,5740 | 2,6280 | 2,5190 | 97.726 | ,00 |
| 15/9/1998 | 2,5740 | -3,88% | 2,6980 | 2,7230 | 2,5740 | 58.062 | ,00 |
| 14/9/1998 | 2,6780 | -2,90% | 2,8080 | 2,8180 | 2,6680 | 50.362 | ,00 |
| 11/9/1998 | 2,7580 | -7,51% | 2,8080 | 2,8130 | 2,7430 | 118.256 | ,00 |
| 10/9/1998 | 2,9820 | -1,97% | 2,8770 | 3,0270 | 2,8770 | 112.788 | ,00 |
| 09/9/1998 | 3,0420 | -0,82% | 3,1210 | 3,1310 | 2,9520 | 51.154 | ,00 |
| 08/9/1998 | 3,0670 | 3,02% | 2,9720 | 3,0670 | 2,9270 | 126.436 | ,00 |
| 07/9/1998 | 2,9770 | -0,50% | 2,9820 | 3,1310 | 2,8330 | 40.348 | ,00 |
| 04/9/1998 | 2,9920 | 5,99% | 2,6880 | 2,9920 | 2,6880 | 137.184 | ,00 |
| 03/9/1998 | 2,8230 | 2,17% | 2,6430 | 2,8670 | 2,6430 | 21.082 | ,00 |
| 02/9/1998 | 2,7630 | 7,97% | 2,6830 | 2,7630 | 2,5990 | 351.786 | ,00 |
| 01/9/1998 | 2,5590 | -5,68% | 2,4990 | 2,6430 | 2,4990 | 149.836 | ,00 |
| 31/8/1998 | 2,7130 | 6,02% | 2,6430 | 2,7330 | 2,6380 | 36.250 | ,00 |
| 28/8/1998 | 2,5590 | -3,54% | 2,4490 | 2,5590 | 2,4390 | 269.332 | ,00 |
| 27/8/1998 | 2,6530 | -7,95% | 2,7480 | 2,8030 | 2,6530 | 81.710 | ,00 |
| 26/8/1998 | 2,8820 | -1,03% | 2,9970 | 2,9970 | 2,8280 | 68.868 | ,00 |
| 25/8/1998 | 2,9120 | -6,25% | 3,0670 | 3,0670 | 2,9120 | 68.026 | ,00 |
| 24/8/1998 | 3,1060 | -1,43% | 2,9170 | 3,1810 | 2,9120 | 34.906 | ,00 |
| 21/8/1998 | 3,1510 | 0,64% | 3,1310 | 3,1660 | 3,0860 | 16.984 | ,00 |
| 20/8/1998 | 3,1310 | 1,29% | 3,0960 | 3,1310 | 3,0860 | 35.260 | ,00 |
| 19/8/1998 | 3,0910 | -2,52% | 3,1660 | 3,1760 | 3,0860 | 19.568 | ,00 |
| 18/8/1998 | 3,1710 | 1,77% | 3,1610 | 3,1710 | 2,9770 | 13.150 | ,00 |
| 17/8/1998 | 3,1160 | 7,01% | 2,9820 | 3,1310 | 2,9020 | 10.508 | ,00 |
| 14/8/1998 | 2,9120 | -0,51% | 2,8480 | 3,0860 | 2,8480 | 186.978 | ,00 |
| 13/8/1998 | 2,9270 | -3,46% | 3,0670 | 3,0670 | 2,9120 | 87.636 | ,00 |
| 12/8/1998 | 3,0320 | -5,57% | 3,1310 | 3,1310 | 2,9520 | 49.238 | ,00 |
| 11/8/1998 | 3,2110 | -4,15% | 3,3300 | 3,3300 | 3,2110 | 29.226 | ,00 |
| 10/8/1998 | 3,3500 | 1,67% | 3,5050 | 3,5050 | 3,2660 | 63.352 | ,00 |
| 07/8/1998 | 3,2950 | 0,12% | 3,2910 | 3,2950 | 3,2160 | 3.865.628 | ,00 |
| 06/8/1998 | 3,2910 | 3,95% | 3,2710 | 3,2910 | 3,2160 | 108.534 | ,00 |
| 05/8/1998 | 3,1660 | -2,76% | 3,2110 | 3,2560 | 3,1410 | 154.702 | ,00 |
| 04/8/1998 | 3,2560 | -0,15% | 3,2560 | 3,2560 | 3,1960 | 60.894 | ,00 |
| 03/8/1998 | 3,2610 | 0,46% | 3,2310 | 3,3250 | 3,2310 | 134.350 | ,00 |
| 31/7/1998 | 3,2460 | 0,46% | 3,2560 | 3,2950 | 3,1960 | 97.588 | ,00 |
| 30/7/1998 | 3,2310 | 0,00% | 3,2310 | 3,2560 | 3,2110 | 73.560 | ,00 |
| 29/7/1998 | 3,2310 | -1,94% | 3,2760 | 3,3350 | 3,1710 | 35.002 | ,00 |
| 28/7/1998 | 3,2950 | -3,80% | 3,3650 | 3,3650 | 3,2560 | 99.618 | ,00 |
| 27/7/1998 | 3,4250 | 1,78% | 3,3050 | 3,4250 | 3,3050 | 105.244 | ,00 |
| 24/7/1998 | 3,3650 | -1,61% | 3,3950 | 3,3950 | 3,3200 | 24.170 | ,00 |
| 23/7/1998 | 3,4200 | 0,88% | 3,4450 | 3,4500 | 3,3750 | 163.724 | ,00 |
| 22/7/1998 | 3,3900 | -2,16% | 3,4100 | 3,4650 | 3,2950 | 256.482 | ,00 |
| 21/7/1998 | 3,4650 | -0,86% | 3,4950 | 3,5390 | 3,3600 | 49.452 | ,00 |
| 20/7/1998 | 3,4950 | 4,02% | 3,3850 | 3,5790 | 3,3850 | 48.998 | ,00 |
| 17/7/1998 | 3,3600 | 3,51% | 3,2560 | 3,3600 | 3,0810 | 74.630 | ,00 |
| 16/7/1998 | 3,2460 | 1,88% | 3,2510 | 3,2510 | 3,2110 | 16.446 | ,00 |
| 15/7/1998 | 3,1860 | -2,00% | 3,2810 | 3,2950 | 3,1860 | 26.488 | ,00 |
| 14/7/1998 | 3,2510 | -2,08% | 3,2950 | 3,2950 | 3,1910 | 6.448 | ,00 |
| 13/7/1998 | 3,3200 | 0,76% | 3,3400 | 3,3400 | 3,1510 | 65.766 | ,00 |
| 10/7/1998 | 3,2950 | 0,00% | 3,3000 | 3,3160 | 3,1710 | 59.598 | ,00 |
| 09/7/1998 | 3,2950 | 1,20% | 3,2510 | 3,2950 | 3,2110 | 192.660 | ,00 |
| 08/7/1998 | 3,2560 | 0,00% | 3,2560 | 3,2660 | 3,2310 | 100.726 | ,00 |
| 07/7/1998 | 3,2560 | -0,61% | 3,2560 | 3,2950 | 3,2560 | 70.276 | ,00 |
| 06/7/1998 | 3,2760 | -1,33% | 3,3600 | 3,3650 | 3,2560 | 41.304 | ,00 |
| 03/7/1998 | 3,3200 | 0,00% | 3,2710 | 3,3650 | 3,2710 | 3.908.148 | ,00 |
| 02/7/1998 | 3,3200 | 4,70% | 3,2560 | 3,3200 | 3,2110 | 58.066 | ,00 |
| 01/7/1998 | 3,1710 | -0,94% | 3,1860 | 3,2010 | 3,1260 | 27.784 | ,00 |
| 30/6/1998 | 3,2010 | -1,08% | 3,2310 | 3,2310 | 3,1260 | 61.030 | ,00 |
| 29/6/1998 | 3,2360 | -1,22% | 3,2760 | 3,2760 | 3,1110 | 43.936 | ,00 |
| 26/6/1998 | 3,2760 | -1,21% | 3,2950 | 3,3800 | 3,2610 | 69.492 | ,00 |
| 25/6/1998 | 3,3160 | 3,43% | 3,2510 | 3,3550 | 3,2510 | 229.286 | ,00 |
| 24/6/1998 | 3,2060 | 0,79% | 3,1860 | 3,2310 | 3,1860 | 72.364 | ,00 |
| 23/6/1998 | 3,1810 | 0,63% | 3,1660 | 3,1910 | 3,1510 | 288.738 | ,00 |
| 22/6/1998 | 3,1610 | 1,12% | 3,2110 | 3,2110 | 3,1210 | 200.746 | ,00 |
| 19/6/1998 | 3,1260 | 0,16% | 3,1210 | 3,1660 | 3,0020 | 321.142 | ,00 |
| 18/6/1998 | 3,1210 | 0,64% | 3,1610 | 3,1610 | 3,0620 | 60.502 | ,00 |
| 17/6/1998 | 3,1010 | -2,05% | 3,2160 | 3,2410 | 3,0910 | 65.836 | ,00 |
| 16/6/1998 | 3,1660 | 5,46% | 2,8920 | 3,1660 | 2,8920 | 58.072 | ,00 |
| 15/6/1998 | 3,0020 | -3,04% | 3,0420 | 3,0420 | 2,9370 | 28.572 | ,00 |
| 12/6/1998 | 3,0960 | -2,06% | 2,9870 | 3,0960 | 2,9570 | 181.946 | ,00 |
| 11/6/1998 | 3,1610 | -2,17% | 3,1860 | 3,1910 | 3,0910 | 19.736 | ,00 |
| 10/6/1998 | 3,2310 | -0,62% | 3,1560 | 3,2460 | 3,1560 | 41.604 | ,00 |
| 09/6/1998 | 3,2510 | -1,07% | 3,2950 | 3,2950 | 3,1510 | 396.284 | ,00 |
| 05/6/1998 | 3,2860 | 0,92% | 3,3350 | 3,3350 | 3,1260 | 129.972 | ,00 |
| 04/6/1998 | 3,2560 | 0,77% | 3,3300 | 3,3300 | 3,1710 | 190.446 | ,00 |
| 03/6/1998 | 3,2310 | 2,70% | 3,1910 | 3,2510 | 3,1260 | 193.086 | ,00 |
| 02/6/1998 | 3,1460 | 3,42% | 3,1060 | 3,1460 | 3,0070 | 83.316 | ,00 |
| 01/6/1998 | 3,0420 | -4,52% | 3,1260 | 3,1860 | 3,0070 | 73.968 | ,00 |
| 29/5/1998 | 3,1860 | -1,09% | 3,3550 | 3,3550 | 3,1710 | 82.156 | ,00 |
| 28/5/1998 | 3,2210 | -4,14% | 3,3350 | 3,3800 | 3,2210 | 92.906 | ,00 |
| 27/5/1998 | 3,3600 | 1,97% | 3,1260 | 3,5050 | 3,1260 | 319.526 | ,00 |
| 26/5/1998 | 3,2950 | -0,90% | 3,1810 | 3,4200 | 3,1810 | 52.436 | ,00 |
| 25/5/1998 | 3,3250 | 6,37% | 3,0860 | 3,3250 | 3,0860 | 120.624 | ,00 |
| 22/5/1998 | 3,1260 | -2,34% | 3,1260 | 3,1310 | 3,0860 | 68.328 | ,00 |
| 21/5/1998 | 3,2010 | 0,00% | 3,1910 | 3,2010 | 3,1060 | 209.102 | ,00 |
| 20/5/1998 | 3,2010 | 6,10% | 3,0020 | 3,2010 | 3,0020 | 137.664 | ,00 |
| 19/5/1998 | 3,0170 | 4,68% | 3,0620 | 3,0620 | 2,9570 | 257.298 | ,00 |
| 18/5/1998 | 2,8820 | 6,23% | 2,7130 | 2,8820 | 2,7130 | 162.496 | ,00 |
| 15/5/1998 | 2,7130 | 4,39% | 2,6190 | 2,7480 | 2,5790 | 316.810 | ,00 |
| 14/5/1998 | 2,5990 | 1,56% | 2,5790 | 2,6190 | 2,5340 | 141.668 | ,00 |
| 13/5/1998 | 2,5590 | 0,00% | 2,5590 | 2,6630 | 2,5590 | 120.530 | ,00 |
| 12/5/1998 | 2,5590 | 2,61% | 2,5590 | 2,5590 | 2,5140 | 11.386 | ,00 |
| 11/5/1998 | 2,4940 | -1,58% | 2,5790 | 2,6630 | 2,4940 | 118.322 | ,00 |
| 08/5/1998 | 2,5340 | -0,98% | 2,5340 | 2,5540 | 2,4940 | 28.156 | ,00 |
| 07/5/1998 | 2,5590 | -1,16% | 2,5790 | 2,5790 | 2,5340 | 151.348 | ,00 |
| 06/5/1998 | 2,5890 | 1,97% | 2,5690 | 2,5990 | 2,5340 | 179.300 | ,00 |
| 05/5/1998 | 2,5390 | 0,00% | 2,5590 | 2,5740 | 2,4990 | 330.078 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΙΝΤΑ | 8,6000 | 8,86 % | 0,7000 | 5 |
| ΑΤΡΑΣΤ | 14,2000 | 6,37 % | 0,8500 | 967 |
| ΜΙΝ | 0,7680 | 3,78 % | 0,0280 | 302 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 90 |
| ΕΕΕ | 52,6000 | 3,24 % | 1,6500 | 26.079 |
| ΕΒΡΟΦ | 4,0300 | 3,07 % | 0,1200 | 505 |
| ΕΛΒΕ | 5,4000 | 2,86 % | 0,1500 | 195 |
| ΑΒΑΞ | 3,5150 | 2,78 % | 0,0950 | 357.034 |
| ΧΑΙΔΕ | 0,7700 | 2,67 % | 0,0200 | 50 |
| ΛΑΝΑΚ | 1,2300 | 2,50 % | 0,0300 | 1.597 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,8950 | -1,52 % | -0,2300 | 14.428.300 |
| MTLN | 35,8600 | -3,03 % | -1,1200 | 13.487.573 |
| ΑΛΦΑ | 4,0390 | -3,30 % | -0,1380 | 12.542.303 |
| ΠΕΙΡ | 8,6620 | -1,19 % | -0,1040 | 9.111.276 |
| ΓΕΚΤΕΡΝΑ | 35,7600 | 0,62 % | 0,2200 | 7.881.344 |
| ΕΥΡΩΒ | 4,0640 | -1,50 % | -0,0620 | 7.090.977 |
| ΜΟΗ | 35,4200 | -2,15 % | -0,7800 | 4.027.741 |
| ΔΕΗ | 19,4500 | -0,51 % | -0,1000 | 3.128.020 |
| ΟΤΕ | 16,3900 | -0,06 % | -0,0100 | 3.064.300 |
| AKTR | 11,3600 | 0,53 % | 0,0600 | 2.274.427 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 4,0390 | -3,30 % | 3.094.377 | 12,54εκ. |
| ΕΥΡΩΒ | 4,0640 | -1,50 % | 1.747.748 | 7,09εκ. |
| BYLOT | 0,9610 | -2,73 % | 1.658.817 | 1,60εκ. |
| ΠΕΙΡ | 8,6620 | -1,19 % | 1.050.949 | 9,11εκ. |
| ΕΤΕ | 14,8950 | -1,52 % | 972.963 | 14,43εκ. |
| ΦΒΜΕΖΖ | 0,0609 | -0,65 % | 547.598 | 33.207 |
| MTLN | 35,8600 | -3,03 % | 374.859 | 13,49εκ. |
| ΑΒΑΞ | 3,5150 | 2,78 % | 357.034 | 1,25εκ. |
| ΓΕΚΤΕΡΝΑ | 35,7600 | 0,62 % | 219.910 | 7,88εκ. |
| AKTR | 11,3600 | 0,53 % | 200.698 | 2,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7400 | -2,79 % | 57.073 | 0,37 % |
| MTLN | 35,8600 | -3,03 % | 374.859 | 0,26 % |
| ΑΒΑΞ | 3,5150 | 2,78 % | 357.034 | 0,24 % |
| YKNOT | 1,8350 | -0,81 % | 17.129 | 0,23 % |
| ΓΕΚΤΕΡΝΑ | 35,7600 | 0,62 % | 219.910 | 0,21 % |
| ΠΕΡΦ | 8,2600 | -0,24 % | 29.446 | 0,21 % |
| ΠΡΔ | 0,3940 | 0,51 % | 48.369 | 0,20 % |
| ΕΚΤΕΡ | 4,1850 | -0,48 % | 44.046 | 0,16 % |
| ΤΖΚΑ | 1,7300 | -3,89 % | 4.150 | 0,14 % |
| ΑΛΦΑ | 4,0390 | -3,30 % | 3.094.377 | 0,13 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,2300 | 2,50 % | 1.597 | 10,83 % |
| ΠΡΔ | 0,3940 | 0,51 % | 48.369 | 7,65 % |
| ΤΖΚΑ | 1,7300 | -3,89 % | 4.150 | 6,11 % |
| ΑΤΡΑΣΤ | 14,2000 | 6,37 % | 967 | 5,99 % |
| ΦΡΙΓΟ | 0,3860 | -3,98 % | 56.078 | 5,97 % |
| ΜΙΝ | 0,7680 | 3,78 % | 302 | 5,68 % |
| ΣΙΔΜΑ | 1,9750 | -2,71 % | 3.393 | 4,93 % |
| ΕΛΒΕ | 5,4000 | 2,86 % | 195 | 4,76 % |
| ΙΚΤΙΝ | 0,3985 | -2,57 % | 75.786 | 4,40 % |
| ΠΕΡΦ | 8,2600 | -0,24 % | 29.446 | 3,86 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|