| 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
SATO Α.Ε. (ΣΑΤΟΚ)
0,0280 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/12/1999 | 9,7600 | -7,92% | 9,7600 | 9,9900 | 9,7600 | 41.965 | ,00 |
| 22/12/1999 | 10,6000 | -7,83% | 10,8300 | 11,9500 | 10,5900 | 68.143 | ,00 |
| 21/12/1999 | 11,5000 | -7,93% | 11,9900 | 12,3800 | 11,5000 | 49.138 | ,00 |
| 20/12/1999 | 12,4900 | -6,51% | 13,6500 | 13,6500 | 12,3000 | 49.145 | ,00 |
| 17/12/1999 | 13,3600 | 0,00% | 13,3600 | 14,0400 | 12,3000 | 108.387 | ,00 |
| 16/12/1999 | 13,3600 | -7,93% | 15,4500 | 15,4500 | 13,3600 | 76.113 | ,00 |
| 15/12/1999 | 14,5100 | -4,73% | 15,2300 | 15,2800 | 14,3200 | 91.485 | ,00 |
| 14/12/1999 | 15,2300 | -5,05% | 16,0400 | 16,3600 | 14,7700 | 94.371 | ,00 |
| 13/12/1999 | 16,0400 | 2,23% | 16,2400 | 16,4800 | 15,7000 | 125.290 | ,00 |
| 10/12/1999 | 15,6900 | 0,58% | 15,5700 | 16,6500 | 15,0900 | 69.092 | ,00 |
| 09/12/1999 | 15,6000 | -5,11% | 15,6900 | 16,7400 | 15,2300 | 65.355 | ,00 |
| 08/12/1999 | 16,4400 | -4,64% | 17,8400 | 18,3000 | 15,8700 | 74.563 | ,00 |
| 07/12/1999 | 17,2400 | -2,82% | 18,6800 | 18,8700 | 16,6500 | 112.759 | ,00 |
| 06/12/1999 | 17,7400 | 7,97% | 16,7400 | 17,7400 | 16,7400 | 126.703 | ,00 |
| 03/12/1999 | 16,4300 | -6,01% | 17,4800 | 17,4800 | 16,2400 | 75.415 | ,00 |
| 02/12/1999 | 17,4800 | -3,32% | 17,1100 | 18,0800 | 17,1100 | 56.343 | ,00 |
| 01/12/1999 | 18,0800 | -1,20% | 18,3900 | 18,3900 | 17,6200 | 61.199 | ,00 |
| 30/11/1999 | 18,3000 | -4,04% | 17,6000 | 19,0700 | 17,5400 | 62.451 | ,00 |
| 29/11/1999 | 19,0700 | 0,16% | 19,6400 | 19,8400 | 18,5900 | 71.545 | ,00 |
| 26/11/1999 | 19,0400 | 4,62% | 18,8700 | 19,1400 | 18,2000 | 76.659 | ,00 |
| 25/11/1999 | 18,2000 | -0,93% | 19,0200 | 19,1600 | 17,2700 | 72.725 | ,00 |
| 24/11/1999 | 18,3700 | -7,08% | 19,2200 | 19,5200 | 18,1900 | 52.698 | ,00 |
| 23/11/1999 | 19,7700 | 0,15% | 19,8800 | 20,3000 | 18,9200 | 59.750 | ,00 |
| 22/11/1999 | 19,7400 | 0,77% | 20,3500 | 20,3700 | 19,5900 | 52.722 | ,00 |
| 19/11/1999 | 19,5900 | -0,25% | 19,6400 | 20,3600 | 19,3500 | 55.663 | ,00 |
| 18/11/1999 | 19,6400 | -4,71% | 20,3700 | 20,3700 | 19,3500 | 61.036 | ,00 |
| 17/11/1999 | 20,6100 | -6,95% | 22,0400 | 22,0400 | 20,6000 | 122.877 | ,00 |
| 16/11/1999 | 22,1500 | 3,80% | 23,0400 | 23,0400 | 20,3600 | 177.857 | ,00 |
| 15/11/1999 | 21,3400 | 8,00% | 21,3400 | 21,3400 | 21,3400 | 32.003 | ,00 |
| 12/11/1999 | 19,7600 | 1,49% | 19,8000 | 20,1300 | 18,9700 | 238.915 | ,00 |
| 11/11/1999 | 19,4700 | -0,87% | 19,8000 | 20,1300 | 18,9900 | 287.298 | ,00 |
| 10/11/1999 | 19,6400 | -3,82% | 20,6200 | 20,6200 | 18,8100 | 363.242 | ,00 |
| 09/11/1999 | 20,4200 | 5,04% | 20,9900 | 20,9900 | 19,8000 | 361.872 | ,00 |
| 08/11/1999 | 19,4400 | 8,00% | 19,4400 | 19,4400 | 19,4400 | 271.026 | ,00 |
| 05/11/1999 | 18,0000 | 7,98% | 18,0000 | 18,0000 | 18,0000 | 414.587 | ,00 |
| 04/11/1999 | 16,6700 | -2,80% | 15,8400 | 17,4900 | 15,8400 | 88.765 | ,00 |
| 03/11/1999 | 17,1500 | -3,71% | 16,8500 | 17,6500 | 16,7400 | 109.075 | ,00 |
| 02/11/1999 | 17,8100 | -4,04% | 18,6900 | 18,6900 | 17,3500 | 109.217 | ,00 |
| 01/11/1999 | 18,5600 | 2,15% | 18,4000 | 18,7400 | 16,7100 | 91.342 | ,00 |
| 29/10/1999 | 18,1700 | 1,00% | 18,7800 | 18,8800 | 16,6700 | 100.039 | ,00 |
| 27/10/1999 | 17,9900 | -7,51% | 18,3200 | 19,3900 | 17,9000 | 200.241 | ,00 |
| 26/10/1999 | 19,4500 | -5,58% | 20,6200 | 20,6200 | 19,1400 | 203.585 | ,00 |
| 25/10/1999 | 20,6000 | 5,21% | 20,9500 | 20,9500 | 19,9700 | 373.451 | ,00 |
| 22/10/1999 | 19,5800 | 8,00% | 18,1500 | 19,5800 | 17,7400 | 564.178 | ,00 |
| 21/10/1999 | 18,1300 | 2,89% | 18,7800 | 18,7800 | 17,4900 | 193.928 | ,00 |
| 20/10/1999 | 17,6200 | 7,97% | 17,6200 | 17,6200 | 17,0100 | 348.747 | ,00 |
| 19/10/1999 | 16,3200 | 3,88% | 16,9100 | 16,9100 | 14,9400 | 197.111 | ,00 |
| 18/10/1999 | 15,7100 | -8,02% | 15,7100 | 15,7100 | 15,7100 | 58.689 | ,00 |
| 15/10/1999 | 17,0800 | -5,37% | 18,1500 | 19,1400 | 16,8300 | 241.361 | ,00 |
| 14/10/1999 | 18,0500 | -5,60% | 18,2100 | 18,8100 | 17,5900 | 272.003 | ,00 |
| 13/10/1999 | 19,1200 | 0,58% | 20,4300 | 20,4400 | 18,1700 | 311.255 | ,00 |
| 12/10/1999 | 19,0100 | 8,01% | 19,0100 | 19,0100 | 18,3200 | 248.136 | ,00 |
| 11/10/1999 | 17,6000 | 7,98% | 17,3200 | 17,6000 | 16,6700 | 274.760 | ,00 |
| 08/10/1999 | 16,3000 | 4,02% | 16,5000 | 16,8100 | 15,8700 | 398.225 | ,00 |
| 07/10/1999 | 15,6700 | 7,92% | 15,5800 | 15,6700 | 14,8500 | 443.310 | ,00 |
| 06/10/1999 | 14,5200 | 7,88% | 14,5400 | 14,5400 | 14,1400 | 322.355 | ,00 |
| 05/10/1999 | 13,4600 | 8,03% | 13,4500 | 13,4600 | 13,2000 | 361.232 | ,00 |
| 04/10/1999 | 12,4600 | 7,88% | 12,1400 | 12,4600 | 11,6200 | 193.358 | ,00 |
| 01/10/1999 | 11,5500 | -0,69% | 11,6300 | 12,3300 | 11,4000 | 183.844 | ,00 |
| 30/9/1999 | 11,6300 | 3,65% | 11,3800 | 11,8000 | 11,3800 | 226.954 | ,00 |
| 29/9/1999 | 11,2200 | 6,25% | 11,1200 | 11,4000 | 10,8900 | 157.877 | ,00 |
| 28/9/1999 | 10,5600 | 2,33% | 9,5000 | 10,5600 | 9,5000 | 245.451 | ,00 |
| 27/9/1999 | 10,3200 | -8,02% | 11,2200 | 11,5500 | 10,3200 | 123.712 | ,00 |
| 24/9/1999 | 11,2200 | -5,56% | 11,4000 | 11,8800 | 10,9300 | 178.490 | ,00 |
| 23/9/1999 | 11,8800 | -0,50% | 12,6500 | 12,6600 | 10,9800 | 233.429 | ,00 |
| 22/9/1999 | 11,9400 | 8,05% | 10,9400 | 11,9400 | 10,9400 | 247.283 | ,00 |
| 21/9/1999 | 11,0500 | -7,76% | 11,1500 | 11,5500 | 11,0200 | 244.116 | ,00 |
| 20/9/1999 | 11,9800 | -7,85% | 13,2000 | 13,3600 | 11,9800 | 288.456 | ,00 |
| 17/9/1999 | 13,0000 | -0,23% | 14,0200 | 14,0200 | 12,5900 | 288.953 | ,00 |
| 16/9/1999 | 13,0300 | 7,95% | 13,0300 | 13,0300 | 12,7000 | 321.056 | ,00 |
| 15/9/1999 | 12,0700 | 7,96% | 12,0700 | 12,0700 | 11,5500 | 568.731 | ,00 |
| 14/9/1999 | 11,1800 | 8,02% | 11,1800 | 11,1800 | 10,7600 | 405.268 | ,00 |
| 13/9/1999 | 10,3500 | 8,04% | 10,3500 | 10,3500 | 10,3500 | 435.521 | ,00 |
| 10/9/1999 | 9,5800 | 8,00% | 8,9900 | 9,5800 | 8,5100 | 394.064 | ,00 |
| 07/9/1999 | 8,8700 | 7,91% | 8,6500 | 8,8700 | 7,9200 | 358.226 | ,00 |
| 06/9/1999 | 8,2200 | 2,49% | 8,2200 | 8,2300 | 7,8000 | 150.833 | ,00 |
| 03/9/1999 | 8,0200 | -1,96% | 7,7700 | 8,2500 | 7,6100 | 135.254 | ,00 |
| 02/9/1999 | 8,1800 | -0,85% | 8,2500 | 8,2500 | 7,7900 | 114.144 | ,00 |
| 01/9/1999 | 8,2500 | 0,00% | 8,3300 | 8,3500 | 7,8400 | 134.525 | ,00 |
| 31/8/1999 | 8,2500 | -1,90% | 8,5800 | 8,6500 | 8,0200 | 115.086 | ,00 |
| 30/8/1999 | 8,4100 | 6,46% | 8,4800 | 8,5000 | 7,6700 | 178.383 | ,00 |
| 27/8/1999 | 7,9000 | 1,94% | 8,0800 | 8,0800 | 7,7500 | 105.286 | ,00 |
| 26/8/1999 | 7,7500 | -0,26% | 8,0800 | 8,0800 | 7,2800 | 131.484 | ,00 |
| 25/8/1999 | 7,7700 | 2,78% | 8,0800 | 8,1600 | 7,6700 | 248.332 | ,00 |
| 24/8/1999 | 7,5600 | 5,29% | 7,1800 | 7,7400 | 7,1800 | 202.161 | ,00 |
| 23/8/1999 | 7,1800 | 7,49% | 6,8500 | 7,1800 | 6,6000 | 131.751 | ,00 |
| 20/8/1999 | 6,6800 | 7,92% | 6,3100 | 6,6800 | 6,0700 | 126.469 | ,00 |
| 19/8/1999 | 6,1900 | 5,99% | 6,2400 | 6,2500 | 5,9400 | 111.564 | ,00 |
| 18/8/1999 | 5,8400 | 7,95% | 5,5300 | 5,8400 | 5,3800 | 94.811 | ,00 |
| 17/8/1999 | 5,4100 | 0,00% | 5,4400 | 5,4400 | 5,3600 | 41.206 | ,00 |
| 16/8/1999 | 5,4100 | 2,46% | 5,2500 | 5,4800 | 5,2500 | 48.196 | ,00 |
| 13/8/1999 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,1300 | 34.038 | ,00 |
| 12/8/1999 | 5,2800 | -1,31% | 5,3500 | 5,3500 | 5,1300 | 38.520 | ,00 |
| 11/8/1999 | 5,3500 | -0,74% | 5,1800 | 5,4300 | 5,1800 | 42.648 | ,00 |
| 10/8/1999 | 5,3900 | -0,37% | 5,4400 | 5,4400 | 5,1400 | 58.369 | ,00 |
| 09/8/1999 | 5,4100 | 2,46% | 5,2800 | 5,4400 | 5,1300 | 63.918 | ,00 |
| 06/8/1999 | 5,2800 | 2,72% | 5,0200 | 5,3600 | 5,0200 | 66.692 | ,00 |
| 05/8/1999 | 5,1400 | -0,96% | 5,1900 | 5,2800 | 5,1400 | 45.083 | ,00 |
| 04/8/1999 | 5,1900 | 1,57% | 5,1100 | 5,3500 | 5,0500 | 66.621 | ,00 |
| 03/8/1999 | 5,1100 | -2,85% | 5,1100 | 5,2000 | 5,0300 | 50.899 | ,00 |
| 02/8/1999 | 5,2600 | -3,13% | 5,4400 | 5,4400 | 5,1200 | 54.279 | ,00 |
| 30/7/1999 | 5,4300 | 0,37% | 5,2800 | 5,4300 | 5,1100 | 101.320 | ,00 |
| 29/7/1999 | 5,4100 | -4,25% | 5,3100 | 5,5300 | 5,2000 | 129.865 | ,00 |
| 28/7/1999 | 5,6500 | -1,57% | 5,7400 | 5,9100 | 5,5300 | 70.427 | ,00 |
| 27/7/1999 | 5,7400 | 1,59% | 5,9100 | 5,9300 | 5,3100 | 167.018 | ,00 |
| 26/7/1999 | 5,6500 | 8,03% | 5,6500 | 5,6500 | 5,4900 | 208.813 | ,00 |
| 23/7/1999 | 5,2300 | 7,84% | 5,1000 | 5,2300 | 4,9700 | 196.721 | ,00 |
| 22/7/1999 | 4,8500 | 8,02% | 4,5900 | 4,8500 | 4,1900 | 226.367 | ,00 |
| 21/7/1999 | 4,4900 | -0,66% | 4,5400 | 4,6600 | 4,1900 | 163.231 | ,00 |
| 20/7/1999 | 4,5200 | 7,88% | 4,5200 | 4,5200 | 4,5200 | 255.482 | ,00 |
| 19/7/1999 | 4,1900 | 1,70% | 4,2700 | 4,2800 | 4,1200 | 354.330 | ,00 |
| 16/7/1999 | 4,1200 | 0,73% | 4,2700 | 4,2800 | 3,9800 | 412.621 | ,00 |
| 15/7/1999 | 4,0900 | 7,92% | 4,0700 | 4,0900 | 3,9100 | 369.856 | ,00 |
| 14/7/1999 | 3,7900 | 7,98% | 3,5500 | 3,7900 | 3,5500 | 431.961 | ,00 |
| 13/7/1999 | 3,5100 | 0,00% | 3,5100 | 3,5600 | 3,4600 | 69.091 | ,00 |
| 12/7/1999 | 3,5100 | 0,29% | 3,5700 | 3,6200 | 3,4700 | 85.606 | ,00 |
| 09/7/1999 | 3,5000 | -1,96% | 3,5100 | 3,6100 | 3,3700 | 71.759 | ,00 |
| 08/7/1999 | 3,5700 | -1,38% | 3,7100 | 3,7300 | 3,5200 | 192.716 | ,00 |
| 07/7/1999 | 3,6200 | 8,06% | 3,4300 | 3,6200 | 3,4000 | 274.697 | ,00 |
| 06/7/1999 | 3,3500 | 1,21% | 3,3000 | 3,4000 | 3,2000 | 58.474 | ,00 |
| 05/7/1999 | 3,3100 | -2,65% | 3,3600 | 3,4000 | 3,2700 | 95.048 | ,00 |
| 02/7/1999 | 3,4000 | -1,73% | 3,5100 | 3,5100 | 3,3500 | 99.238 | ,00 |
| 01/7/1999 | 3,4600 | 1,17% | 3,4200 | 3,4600 | 3,3500 | 96.997 | ,00 |
| 30/6/1999 | 3,4200 | -0,58% | 3,4100 | 3,5000 | 3,3000 | 56.874 | ,00 |
| 29/6/1999 | 3,4400 | -1,99% | 3,5100 | 3,5100 | 3,4000 | 126.555 | ,00 |
| 28/6/1999 | 3,5100 | -0,28% | 3,5200 | 3,6200 | 3,3700 | 83.551 | ,00 |
| 25/6/1999 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,4100 | 175.029 | ,00 |
| 24/6/1999 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,4500 | 339.974 | ,00 |
| 23/6/1999 | 3,5200 | 1,73% | 3,5200 | 3,5700 | 3,4600 | 192.053 | ,00 |
| 22/6/1999 | 3,4600 | 1,76% | 3,3200 | 3,5100 | 3,3200 | 299.741 | ,00 |
| 21/6/1999 | 3,4000 | 3,03% | 3,2200 | 3,5400 | 3,2200 | 227.886 | ,00 |
| 18/6/1999 | 3,3000 | -0,30% | 3,3000 | 3,3800 | 3,1000 | 169.158 | ,00 |
| 17/6/1999 | 3,3100 | -4,34% | 3,5200 | 3,6200 | 3,3100 | 236.210 | ,00 |
| 16/6/1999 | 3,4600 | 3,28% | 3,4300 | 3,4600 | 3,2900 | 415.753 | ,00 |
| 15/6/1999 | 3,3500 | 6,69% | 3,2900 | 3,3600 | 3,2400 | 534.328 | ,00 |
| 14/6/1999 | 3,1400 | 7,90% | 2,9200 | 3,1400 | 2,8200 | 776.892 | ,00 |
| 11/6/1999 | 2,9100 | 2,11% | 3,0200 | 3,0200 | 2,8800 | 280.901 | ,00 |
| 10/6/1999 | 2,8500 | 7,95% | 2,8200 | 2,8500 | 2,6600 | 583.182 | ,00 |
| 09/6/1999 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,5600 | 96.371 | ,00 |
| 08/6/1999 | 2,6900 | 0,00% | 2,5300 | 2,7400 | 2,5300 | 115.581 | ,00 |
| 07/6/1999 | 2,6900 | 6,32% | 2,5800 | 2,7200 | 2,3600 | 237.116 | ,00 |
| 04/6/1999 | 2,5300 | -3,80% | 2,7100 | 2,7600 | 2,4700 | 104.536 | ,00 |
| 03/6/1999 | 2,6300 | -2,23% | 2,7500 | 2,7500 | 2,5300 | 146.691 | ,00 |
| 02/6/1999 | 2,6900 | 4,67% | 2,7400 | 2,7400 | 2,6100 | 161.022 | ,00 |
| 01/6/1999 | 2,5700 | 7,98% | 2,5700 | 2,5700 | 2,4700 | 222.418 | ,00 |
| 28/5/1999 | 2,3800 | 8,18% | 2,0300 | 2,3800 | 2,0300 | 204.938 | ,00 |
| 27/5/1999 | 2,2000 | -5,98% | 2,4200 | 2,4200 | 2,2000 | 87.540 | ,00 |
| 26/5/1999 | 2,3400 | -4,49% | 2,4700 | 2,4700 | 2,3100 | 121.932 | ,00 |
| 25/5/1999 | 2,4500 | -5,04% | 2,3900 | 2,4700 | 2,3800 | 108.858 | ,00 |
| 24/5/1999 | 2,5800 | -3,01% | 2,7500 | 2,7900 | 2,4500 | 204.832 | ,00 |
| 21/5/1999 | 2,6600 | 7,69% | 2,6400 | 2,6600 | 2,5300 | 318.043 | ,00 |
| 20/5/1999 | 2,4700 | 4,22% | 2,4200 | 2,5200 | 2,4100 | 256.650 | ,00 |
| 19/5/1999 | 2,3700 | 3,49% | 2,4200 | 2,4700 | 2,2800 | 180.552 | ,00 |
| 18/5/1999 | 2,2900 | 0,44% | 2,3100 | 2,3600 | 2,1700 | 232.074 | ,00 |
| 17/5/1999 | 2,2800 | -8,06% | 2,5300 | 2,5700 | 2,2800 | 165.183 | ,00 |
| 14/5/1999 | 2,4800 | 8,30% | 2,4700 | 2,4800 | 2,3600 | 378.077 | ,00 |
| 13/5/1999 | 2,2900 | 8,02% | 2,2800 | 2,2900 | 2,2000 | 354.036 | ,00 |
| 12/5/1999 | 2,1200 | 7,61% | 1,9300 | 2,1200 | 1,9300 | 346.406 | ,00 |
| 11/5/1999 | 1,9700 | 0,00% | 1,8800 | 1,9800 | 1,8800 | 143.757 | ,00 |
| 10/5/1999 | 1,9700 | -0,51% | 1,9700 | 2,0200 | 1,9200 | 89.034 | ,00 |
| 07/5/1999 | 1,9800 | 2,06% | 2,0300 | 2,0400 | 1,8600 | 164.170 | ,00 |
| 06/5/1999 | 1,9400 | -0,51% | 1,8200 | 1,9800 | 1,8200 | 140.850 | ,00 |
| 05/5/1999 | 1,9500 | 0,52% | 1,9600 | 1,9800 | 1,9100 | 210.729 | ,00 |
| 04/5/1999 | 1,9400 | 1,04% | 1,9400 | 2,0300 | 1,8700 | 329.757 | ,00 |
| 03/5/1999 | 1,9200 | 7,87% | 1,9200 | 1,9200 | 1,9100 | 557.806 | ,00 |
| 30/4/1999 | 1,7800 | 7,88% | 1,6500 | 1,7800 | 1,5900 | 364.711 | ,00 |
| 29/4/1999 | 1,6500 | -2,94% | 1,5700 | 1,7000 | 1,5700 | 101.413 | ,00 |
| 28/4/1999 | 1,7000 | 0,00% | 1,7100 | 1,7300 | 1,6500 | 249.443 | ,00 |
| 27/4/1999 | 1,7000 | 1,80% | 1,7300 | 1,7300 | 1,5800 | 377.091 | ,00 |
| 26/4/1999 | 1,6700 | 4,38% | 1,7300 | 1,7300 | 1,5400 | 1.212.736 | ,00 |
| 23/4/1999 | 1,6000 | 8,11% | 1,6000 | 1,6000 | 1,6000 | 372.741 | ,00 |
| 22/4/1999 | 1,4800 | 8,03% | 1,4800 | 1,4800 | 1,4800 | 44.500 | ,00 |
| 21/4/1999 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 49.995 | ,00 |
| 20/4/1999 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 203.951 | ,00 |
| 19/4/1999 | 1,1800 | 8,26% | 1,1800 | 1,1800 | 1,1800 | 305.742 | ,00 |
| 16/4/1999 | 1,0900 | 7,92% | 1,0900 | 1,0900 | 1,0900 | 7.639.275 | ,00 |
| 15/4/1999 | 1,0100 | 7,45% | 1,0100 | 1,0100 | 1,0100 | 12.935 | ,00 |
| 14/4/1999 | 0,9400 | 8,05% | 0,9400 | 0,9400 | 0,9400 | 9.867 | ,00 |
| 13/4/1999 | 0,8700 | 8,75% | 0,8700 | 0,8700 | 0,8700 | 16.244 | ,00 |
| 08/4/1999 | 0,8000 | -3,61% | 0,9000 | 0,9000 | 0,7900 | 102.186 | ,00 |
| 07/4/1999 | 0,8300 | 7,79% | 0,8000 | 0,8300 | 0,8000 | 54.135 | ,00 |
| 06/4/1999 | 0,7700 | -3,75% | 0,8200 | 0,8300 | 0,7700 | 34.068 | ,00 |
| 05/4/1999 | 0,8000 | 0,00% | 0,8000 | 0,8600 | 0,8000 | 68.034 | ,00 |
| 02/4/1999 | 0,8000 | 5,26% | 0,7100 | 0,8200 | 0,7100 | 69.102 | ,00 |
| 01/4/1999 | 0,7600 | -8,43% | 0,8200 | 0,8200 | 0,7600 | 50.316 | ,00 |
| 31/3/1999 | 0,8300 | -6,74% | 0,8900 | 0,8900 | 0,8300 | 33.348 | ,00 |
| 30/3/1999 | 0,8900 | 3,49% | 0,8600 | 0,8900 | 0,8400 | 11.815 | ,00 |
| 29/3/1999 | 0,8600 | -5,49% | 0,9400 | 0,9400 | 0,8600 | 51.627 | ,00 |
| 26/3/1999 | 0,9100 | -3,19% | 0,9100 | 0,9600 | 0,9100 | 38.978 | ,00 |
| 24/3/1999 | 0,9400 | -6,00% | 0,9600 | 0,9600 | 0,9200 | 56.776 | ,00 |
| 23/3/1999 | 1,0000 | -5,66% | 1,1000 | 1,1000 | 1,0000 | 96.770 | ,00 |
| 22/3/1999 | 1,0600 | -1,85% | 1,1500 | 1,1500 | 1,0400 | 93.382 | ,00 |
| 19/3/1999 | 1,0800 | -4,42% | 1,2200 | 1,2200 | 1,0800 | 145.464 | ,00 |
| 18/3/1999 | 1,1300 | 4,63% | 1,1000 | 1,1400 | 1,0200 | 139.141 | ,00 |
| 17/3/1999 | 1,0800 | 8,00% | 1,0000 | 1,0800 | 0,9400 | 249.337 | ,00 |
| 16/3/1999 | 1,0000 | -7,41% | 1,0000 | 1,0800 | 1,0000 | 80.041 | ,00 |
| 15/3/1999 | 1,0800 | -1,82% | 1,1200 | 1,1200 | 1,0200 | 95.303 | ,00 |
| 12/3/1999 | 1,1000 | 1,85% | 1,1000 | 1,1100 | 1,0200 | 92.502 | ,00 |
| 11/3/1999 | 1,0800 | -7,69% | 1,0800 | 1,1600 | 1,0800 | 143.064 | ,00 |
| 10/3/1999 | 1,1700 | 2,63% | 1,2300 | 1,2300 | 1,0500 | 162.861 | ,00 |
| 09/3/1999 | 1,1400 | 8,57% | 1,1400 | 1,1400 | 1,1400 | 57.975 | ,00 |
| 08/3/1999 | 1,0500 | 8,25% | 1,0400 | 1,0500 | 1,0000 | 167.264 | ,00 |
| 05/3/1999 | 0,9700 | 1,04% | 1,0300 | 1,0300 | 0,9300 | 146.026 | ,00 |
| 04/3/1999 | 0,9600 | 7,87% | 0,9700 | 0,9700 | 0,8200 | 308.012 | ,00 |
| 03/3/1999 | 0,8900 | 7,23% | 0,8900 | 0,8900 | 0,8900 | 47.009 | ,00 |
| 02/3/1999 | 0,8300 | 3,75% | 0,7700 | 0,8600 | 0,7700 | 109.711 | ,00 |
| 01/3/1999 | 0,8000 | -3,61% | 0,8300 | 0,8400 | 0,7700 | 95.384 | ,00 |
| 26/2/1999 | 0,8300 | -7,78% | 0,8900 | 0,8900 | 0,8300 | 116.914 | ,00 |
| 25/2/1999 | 0,9000 | -5,26% | 0,9600 | 1,0200 | 0,9000 | 22.890 | ,00 |
| 24/2/1999 | 0,9500 | 6,74% | 0,9600 | 0,9600 | 0,8600 | 21.075 | ,00 |
| 23/2/1999 | 0,8900 | -4,30% | 0,9300 | 0,9300 | 0,8600 | 68.810 | ,00 |
| 19/2/1999 | 0,9300 | 0,00% | 0,9300 | 0,9900 | 0,8800 | 46.261 | ,00 |
| 18/2/1999 | 0,9300 | 5,68% | 0,8100 | 0,9400 | 0,8100 | 59.870 | ,00 |
| 17/2/1999 | 0,8800 | 6,02% | 0,7700 | 0,8900 | 0,7700 | 131.164 | ,00 |
| 16/2/1999 | 0,8300 | -7,78% | 0,9700 | 0,9700 | 0,8300 | 133.671 | ,00 |
| 15/2/1999 | 0,9000 | 8,43% | 0,9000 | 0,9000 | 0,9000 | 74.918 | ,00 |
| 12/2/1999 | 0,8300 | 7,79% | 0,8200 | 0,8300 | 0,8200 | 92.156 | ,00 |
| 11/2/1999 | 0,7700 | 8,45% | 0,7700 | 0,7700 | 0,7700 | 96.478 | ,00 |
| 10/2/1999 | 0,7100 | 7,58% | 0,7100 | 0,7100 | 0,7100 | 125.454 | ,00 |
| 09/2/1999 | 0,6600 | 8,20% | 0,6600 | 0,6600 | 0,6600 | 37.537 | ,00 |
| 08/2/1999 | 0,6100 | 7,02% | 0,6100 | 0,6100 | 0,6100 | 38.044 | ,00 |
| 05/2/1999 | 0,5700 | 9,62% | 0,5400 | 0,5700 | 0,5400 | 48.501 | ,00 |
| 04/2/1999 | 0,5200 | 0,00% | 0,5200 | 0,5200 | 0,4900 | 45.515 | ,00 |
| 03/2/1999 | 0,5200 | -1,89% | 0,5500 | 0,5500 | 0,5200 | 27.238 | ,00 |
| 02/2/1999 | 0,5300 | -3,64% | 0,5500 | 0,5500 | 0,5200 | 28.653 | ,00 |
| 01/2/1999 | 0,5500 | 1,85% | 0,5400 | 0,5700 | 0,5400 | 71.957 | ,00 |
| 29/1/1999 | 0,5400 | 1,89% | 0,5500 | 0,5500 | 0,5300 | 30.599 | ,00 |
| 28/1/1999 | 0,5300 | -7,02% | 0,5400 | 0,5500 | 0,5300 | 94.450 | ,00 |
| 27/1/1999 | 0,5700 | -5,00% | 0,5600 | 0,6000 | 0,5600 | 25.398 | ,00 |
| 26/1/1999 | 0,6000 | 0,00% | 0,6300 | 0,6300 | 0,5600 | 31.666 | ,00 |
| 25/1/1999 | 0,6000 | -3,23% | 0,6500 | 0,6500 | 0,5700 | 56.430 | ,00 |
| 22/1/1999 | 0,6200 | 6,90% | 0,6300 | 0,6300 | 0,5600 | 66.912 | ,00 |
| 21/1/1999 | 0,5800 | -7,94% | 0,6300 | 0,6600 | 0,5800 | 105.523 | ,00 |
| 20/1/1999 | 0,6300 | -3,08% | 0,7000 | 0,7000 | 0,6000 | 290.910 | ,00 |
| 19/1/1999 | 0,6500 | 8,33% | 0,6500 | 0,6500 | 0,6500 | 160.088 | ,00 |
| 18/1/1999 | 0,6000 | 7,14% | 0,6000 | 0,6000 | 0,6000 | 67.554 | ,00 |
| 15/1/1999 | 0,5600 | 9,80% | 0,5200 | 0,5600 | 0,5200 | 210.835 | ,00 |
| 14/1/1999 | 0,5100 | 6,25% | 0,5100 | 0,5100 | 0,4900 | 53.014 | ,00 |
| 13/1/1999 | 0,4800 | 0,00% | 0,4800 | 0,5200 | 0,4800 | 118.382 | ,00 |
| 12/1/1999 | 0,4800 | 4,35% | 0,4600 | 0,4800 | 0,4600 | 28.118 | ,00 |
| 11/1/1999 | 0,4600 | -4,17% | 0,4900 | 0,4900 | 0,4600 | 27.878 | ,00 |
| 08/1/1999 | 0,4800 | 0,00% | 0,4600 | 0,4900 | 0,4600 | 21.369 | ,00 |
| 07/1/1999 | 0,4800 | 2,13% | 0,4700 | 0,4900 | 0,4700 | 24.489 | ,00 |
| 05/1/1999 | 0,4700 | -7,84% | 0,5100 | 0,5100 | 0,4700 | 744 | ,00 |
| 04/1/1999 | 0,5100 | -32,00% | 0,5200 | 0,5200 | 0,5100 | 33.746 | ,00 |
| 31/12/1998 | 0,7500 | 1,35% | 0,7100 | 0,7500 | 0,7100 | 42.309 | ,00 |
| 30/12/1998 | 0,7400 | -1,33% | 0,7300 | 0,7400 | 0,6900 | 7.149 | ,00 |
| 29/12/1998 | 0,7500 | -6,25% | 0,7800 | 0,7900 | 0,7500 | 29.345 | ,00 |
| 28/12/1998 | 0,8000 | 2,56% | 0,8200 | 0,8200 | 0,8000 | 17.606 | ,00 |
| 24/12/1998 | 0,7800 | 8,33% | 0,7500 | 0,7800 | 0,7400 | 46.453 | ,00 |
| 23/12/1998 | 0,7200 | 4,35% | 0,7000 | 0,7200 | 0,6900 | 34.626 | ,00 |
| 22/12/1998 | 0,6900 | 2,99% | 0,6800 | 0,6900 | 0,6800 | 12.448 | ,00 |
| 21/12/1998 | 0,6700 | 8,06% | 0,6300 | 0,6700 | 0,6200 | 6.436 | ,00 |
| 18/12/1998 | 0,6200 | -3,13% | 0,6600 | 0,6600 | 0,6200 | 513 | ,00 |
| 17/12/1998 | 0,6400 | -1,54% | 0,6300 | 0,6400 | 0,6300 | 5.868 | ,00 |
| 16/12/1998 | 0,6500 | 3,17% | 0,6300 | 0,6500 | 0,5800 | 7.646 | ,00 |
| 15/12/1998 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 496 | ,00 |
| 14/12/1998 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 12 | ,00 |
| 11/12/1998 | 0,6300 | 0,00% | 0,6400 | 0,6600 | 0,6300 | 5.121 | ,00 |
| 10/12/1998 | 0,6300 | 0,00% | 0,6400 | 0,6600 | 0,6300 | 13.550 | ,00 |
| 09/12/1998 | 0,6300 | -3,08% | 0,6400 | 0,6400 | 0,6300 | 1.599 | ,00 |
| 08/12/1998 | 0,6500 | -1,52% | 0,6500 | 0,6500 | 0,6400 | 7.984 | ,00 |
| 07/12/1998 | 0,6600 | 4,76% | 0,6300 | 0,6800 | 0,6300 | 8.536 | ,00 |
| 04/12/1998 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 5.992 | ,00 |
| 03/12/1998 | 0,6300 | 0,00% | 0,6600 | 0,6800 | 0,6300 | 13.018 | ,00 |
| 02/12/1998 | 0,6300 | -4,55% | 0,6600 | 0,6600 | 0,6300 | 5.209 | ,00 |
| 01/12/1998 | 0,6600 | -2,94% | 0,6600 | 0,6600 | 0,6300 | 5.440 | ,00 |
| 30/11/1998 | 0,6800 | 4,62% | 0,6800 | 0,7000 | 0,6800 | 14.582 | ,00 |
| 27/11/1998 | 0,6500 | -8,45% | 0,6900 | 0,6900 | 0,6500 | 18.851 | ,00 |
| 26/11/1998 | 0,7100 | -2,74% | 0,6800 | 0,7300 | 0,6800 | 13.870 | ,00 |
| 25/11/1998 | 0,7300 | 0,00% | 0,7200 | 0,7300 | 0,6900 | 29.859 | ,00 |
| 24/11/1998 | 0,7300 | 5,80% | 0,7300 | 0,7400 | 0,7000 | 56.270 | ,00 |
| 23/11/1998 | 0,6900 | 7,81% | 0,6400 | 0,6900 | 0,6400 | 44.301 | ,00 |
| 20/11/1998 | 0,6400 | -3,03% | 0,6900 | 0,6900 | 0,6100 | 10.135 | ,00 |
| 19/11/1998 | 0,6600 | 8,20% | 0,6500 | 0,6600 | 0,6400 | 37.347 | ,00 |
| 18/11/1998 | 0,6100 | 5,17% | 0,5900 | 0,6100 | 0,5900 | 9.016 | ,00 |
| 17/11/1998 | 0,5800 | -1,69% | 0,5800 | 0,5800 | 0,5800 | 888 | ,00 |
| 16/11/1998 | 0,5900 | 1,72% | 0,6100 | 0,6100 | 0,5600 | 5.920 | ,00 |
| 13/11/1998 | 0,5800 | -7,94% | 0,6300 | 0,6300 | 0,5800 | 7.700 | ,00 |
| 12/11/1998 | 0,6300 | -5,97% | 0,6500 | 0,7100 | 0,6300 | 25.395 | ,00 |
| 11/11/1998 | 0,6700 | 6,35% | 0,6300 | 0,6700 | 0,6300 | 43.963 | ,00 |
| 10/11/1998 | 0,6300 | 8,62% | 0,5800 | 0,6300 | 0,5800 | 13.035 | ,00 |
| 09/11/1998 | 0,5800 | 9,43% | 0,5400 | 0,5800 | 0,5400 | 12.341 | ,00 |
| 06/11/1998 | 0,5300 | 0,00% | 0,5300 | 0,5300 | 0,5300 | 1.777 | ,00 |
| 05/11/1998 | 0,5300 | 0,00% | 0,5300 | 0,5400 | 0,5300 | 2.934 | ,00 |
| 04/11/1998 | 0,5300 | -3,64% | 0,5400 | 0,5400 | 0,5300 | 3.645 | ,00 |
| 03/11/1998 | 0,5500 | 1,85% | 0,5400 | 0,5500 | 0,5400 | 2.079 | ,00 |
| 02/11/1998 | 0,5400 | 1,89% | 0,5400 | 0,5400 | 0,5400 | 3.556 | ,00 |
| 30/10/1998 | 0,5300 | 3,92% | 0,5300 | 0,5300 | 0,5300 | 2.044 | ,00 |
| 29/10/1998 | 0,5100 | -1,92% | 0,5200 | 0,5200 | 0,5100 | 11.647 | ,00 |
| 27/10/1998 | 0,5200 | -1,89% | 0,5200 | 0,5200 | 0,5200 | 34 | ,00 |
| 26/10/1998 | 0,5300 | 0,00% | 0,5300 | 0,5300 | 0,5300 | 34 | ,00 |
| 23/10/1998 | 0,5300 | -5,36% | 0,5300 | 0,5300 | 0,5300 | 942 | ,00 |
| 22/10/1998 | 0,5600 | -1,75% | 0,5600 | 0,5600 | 0,5600 | 657 | ,00 |
| 21/10/1998 | 0,5700 | -3,39% | 0,5600 | 0,5700 | 0,5600 | 3.556 | ,00 |
| 20/10/1998 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 12 | ,00 |
| 19/10/1998 | 0,5900 | 1,72% | 0,5600 | 0,5900 | 0,5600 | 2.400 | ,00 |
| 16/10/1998 | 0,5800 | 5,45% | 0,5800 | 0,5800 | 0,5800 | 1.777 | ,00 |
| 15/10/1998 | 0,5500 | 5,77% | 0,5000 | 0,5500 | 0,5000 | 4.089 | ,00 |
| 14/10/1998 | 0,5200 | 0,00% | 0,5200 | 0,5200 | 0,5200 | 888 | ,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.% |
|---|