Συνεχης ενημερωση

    ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)

    0,1780

    -0,0320 (-15,24%)

    • Άνοιγμα 0,1780
    • Υψηλό 0,1780
    • Χαμηλό 0,1780
    • Όγκος 700
    • Τζίρος 124 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    10/12/1999 13,7900 2,38% 14,2100 14,2100 13,1600 7.880 ,00
    09/12/1999 13,4700 -1,39% 14,4700 14,4700 13,0500 22.190 ,00
    08/12/1999 13,6600 -4,34% 13,8900 14,8800 13,1500 17.621 ,00
    07/12/1999 14,2800 -5,62% 15,2900 15,5800 14,1800 16.063 ,00
    06/12/1999 15,1300 -2,26% 16,0200 16,4500 14,7400 27.481 ,00
    03/12/1999 15,4800 1,24% 15,2900 15,9900 15,2900 19.026 ,00
    02/12/1999 15,2900 -2,43% 16,0200 16,0200 15,1900 17.585 ,00
    01/12/1999 15,6700 -1,88% 15,4600 15,9600 15,2900 121.746 ,00
    30/11/1999 15,9700 -2,50% 15,8700 16,3100 15,4600 15.368 ,00
    29/11/1999 16,3800 -0,43% 16,6000 16,6900 15,5800 47.444 ,00
    26/11/1999 16,4500 2,88% 15,0400 16,7400 14,7200 28.569 ,00
    25/11/1999 15,9900 -0,44% 16,9500 16,9500 15,1000 22.220 ,00
    24/11/1999 16,0600 -7,22% 17,3100 17,3100 16,0300 32.631 ,00
    23/11/1999 17,3100 0,23% 17,6600 17,6600 16,2800 77.086 ,00
    22/11/1999 17,2700 4,73% 16,8800 17,2900 16,4900 73.160 ,00
    19/11/1999 16,4900 0,55% 16,4400 16,7600 16,0500 36.451 ,00
    18/11/1999 16,4000 -0,91% 16,6200 16,7600 15,6900 36.505 ,00
    17/11/1999 16,5500 0,00% 16,8800 17,2000 16,1200 46.513 ,00
    16/11/1999 16,5500 -3,95% 17,7400 17,8100 16,0300 66.638 ,00
    15/11/1999 17,2300 0,82% 18,2900 18,3900 17,1200 51.626 ,00
    12/11/1999 17,0900 1,24% 17,0800 17,2100 16,6600 57.525 ,00
    11/11/1999 16,8800 -2,03% 16,8800 17,3100 16,6600 69.661 ,00
    10/11/1999 17,2300 -5,54% 17,4300 17,9600 16,7800 132.124 ,00
    09/11/1999 18,2400 5,43% 18,6800 18,6800 17,7400 128.327 ,00
    08/11/1999 17,3000 8,06% 16,8800 17,3000 16,8800 65.376 ,00
    05/11/1999 16,0100 2,04% 16,0100 16,0100 15,7300 90.777 ,00
    04/11/1999 15,6900 2,15% 15,7500 16,1700 15,3600 67.329 ,00
    03/11/1999 15,3600 -2,10% 15,3600 15,8000 15,1900 32.857 ,00
    02/11/1999 15,6900 0,90% 15,7900 15,8000 15,3600 53.579 ,00
    01/11/1999 15,5500 1,24% 15,8000 15,8000 15,0800 25.670 ,00
    29/10/1999 15,3600 1,65% 15,1900 15,4700 14,5200 37.089 ,00
    27/10/1999 15,1100 -3,76% 16,0100 16,0100 14,9600 35.258 ,00
    26/10/1999 15,7000 -2,61% 15,0300 16,2300 15,0300 32.166 ,00
    25/10/1999 16,1200 1,13% 16,4000 16,6800 15,9000 65.865 ,00
    22/10/1999 15,9400 -1,79% 15,1500 16,2300 15,1100 65.200 ,00
    21/10/1999 16,2300 0,81% 17,3800 17,3800 15,5800 53.877 ,00
    20/10/1999 16,1000 7,98% 15,9500 16,1000 15,7700 87.766 ,00
    19/10/1999 14,9100 -1,45% 15,5600 15,5600 14,2800 59.315 ,00
    18/10/1999 15,1300 -7,97% 15,1300 15,1300 15,1300 42.309 ,00
    15/10/1999 16,4400 -6,70% 17,3100 18,1500 16,2700 78.029 ,00
    14/10/1999 17,6200 -7,99% 18,4500 19,0400 17,6200 124.028 ,00
    13/10/1999 19,1500 -3,87% 20,3400 20,4500 18,3400 366.499 ,00
    12/10/1999 19,9200 7,97% 19,4100 19,9200 19,2600 150.933 ,00
    11/10/1999 18,4500 8,02% 18,1200 18,4500 17,5300 155.097 ,00
    08/10/1999 17,0800 0,06% 17,5300 17,7200 16,4400 85.514 ,00
    07/10/1999 17,0700 5,89% 17,0900 17,4100 16,6800 155.910 ,00
    06/10/1999 16,1200 7,97% 15,4500 16,1200 15,0400 161.131 ,00
    05/10/1999 14,9300 2,97% 14,9000 15,1100 14,5200 72.158 ,00
    04/10/1999 14,5000 -1,69% 14,7100 14,7100 13,8600 65.526 ,00
    01/10/1999 14,7500 -2,06% 15,5600 15,7600 14,6100 56.467 ,00
    30/9/1999 15,0600 5,31% 14,5600 15,0600 14,5000 50.378 ,00
    29/9/1999 14,3000 1,63% 14,6700 14,9700 14,2800 72.280 ,00
    28/9/1999 14,0700 7,08% 12,0900 14,1700 12,0900 87.996 ,00
    27/9/1999 13,1400 -7,98% 13,8100 13,8500 13,1400 64.156 ,00
    24/9/1999 14,2800 -4,74% 14,0700 14,9300 13,8000 90.410 ,00
    23/9/1999 14,9900 0,00% 14,9300 14,9900 13,8000 140.491 ,00
    22/9/1999 14,9900 -4,70% 15,1500 15,7700 14,7100 205.530 ,00
    21/9/1999 15,7300 -8,01% 15,7600 16,4400 15,7300 87.373 ,00
    20/9/1999 17,1000 -8,02% 18,7800 19,0400 17,1000 120.801 ,00
    17/9/1999 18,5900 2,31% 19,2600 19,4600 16,7200 139.122 ,00
    16/9/1999 18,1700 7,96% 18,1700 18,1700 17,7400 221.315 ,00
    15/9/1999 16,8300 8,02% 15,5800 16,8300 14,3900 252.776 ,00
    14/9/1999 15,5800 -0,70% 15,5800 15,8000 15,1600 101.693 ,00
    13/9/1999 15,6900 4,32% 15,1500 15,8000 15,1500 115.932 ,00
    10/9/1999 15,0400 -0,73% 13,9300 15,1500 13,9300 73.703 ,00
    07/9/1999 15,1500 -3,81% 15,7500 15,7700 14,9300 121.654 ,00
    06/9/1999 15,7500 5,49% 15,1500 15,8000 14,9300 103.076 ,00
    03/9/1999 14,9300 1,50% 14,8000 15,1500 14,2800 88.213 ,00
    02/9/1999 14,7100 -2,90% 15,1500 15,1500 13,9300 90.803 ,00
    01/9/1999 15,1500 0,13% 14,9700 15,1500 14,7400 80.904 ,00
    31/8/1999 15,1300 -1,94% 15,1500 15,2600 14,7200 205.666 ,00
    30/8/1999 15,4300 0,46% 15,3600 16,0000 14,9400 169.104 ,00
    27/8/1999 15,3600 -1,29% 16,3800 16,6500 15,1500 112.474 ,00
    26/8/1999 15,5600 5,71% 15,1500 15,6700 14,8200 222.047 ,00
    25/8/1999 14,7200 8,00% 14,6700 14,7200 13,8500 225.640 ,00
    24/8/1999 13,6300 -5,94% 15,6500 15,6500 13,6300 246.321 ,00
    23/8/1999 14,4900 7,97% 14,0700 14,4900 14,0700 207.116 ,00
    20/8/1999 13,4200 3,47% 12,9800 13,8100 12,9800 123.323 ,00
    19/8/1999 12,9700 3,35% 12,8500 12,9800 12,3300 219.701 ,00
    18/8/1999 12,5500 5,91% 12,7600 12,8000 12,1400 184.808 ,00
    17/8/1999 11,8500 8,02% 11,4700 11,8500 11,0300 200.078 ,00
    16/8/1999 10,9700 7,87% 10,3900 10,9700 10,2800 144.803 ,00
    13/8/1999 10,1700 1,09% 10,1700 10,2600 9,8500 49.198 ,00
    12/8/1999 10,0600 0,70% 10,1700 10,1700 9,7800 28.098 ,00
    11/8/1999 9,9900 -2,15% 10,1400 10,1700 9,8700 40.736 ,00
    10/8/1999 10,2100 0,99% 10,2800 10,3600 10,0600 77.392 ,00
    09/8/1999 10,1100 1,61% 10,1500 10,1600 9,9500 73.269 ,00
    06/8/1999 9,9500 -0,90% 10,0400 10,0400 9,5400 86.532 ,00
    05/8/1999 10,0400 -3,09% 10,3600 10,3800 9,6300 74.137 ,00
    04/8/1999 10,3600 2,98% 10,1700 10,3600 10,0000 226.833 ,00
    03/8/1999 10,0600 5,01% 10,2000 10,2000 9,8000 185.717 ,00
    02/8/1999 9,5800 8,00% 9,5000 9,5800 9,3200 144.871 ,00
    30/7/1999 8,8700 -0,89% 8,6800 8,8700 8,5800 85.447 ,00
    29/7/1999 8,9500 0,00% 8,6500 8,9600 8,5600 111.064 ,00
    28/7/1999 8,9500 -1,97% 9,1300 9,2000 8,8400 50.405 ,00
    27/7/1999 9,1300 -4,10% 9,5200 9,5200 9,0000 90.735 ,00
    26/7/1999 9,5200 7,45% 8,9500 9,5600 8,9500 139.624 ,00
    23/7/1999 8,8600 1,03% 8,7900 8,9800 8,6500 106.792 ,00
    22/7/1999 8,7700 3,18% 8,5500 8,9700 8,4400 115.973 ,00
    21/7/1999 8,5000 3,91% 8,2200 8,5000 8,0900 96.838 ,00
    20/7/1999 8,1800 -1,56% 8,3100 8,4400 7,9400 53.375 ,00
    19/7/1999 8,3100 0,61% 8,4400 8,6100 8,3100 121.736 ,00
    16/7/1999 8,2600 5,22% 7,9900 8,3200 7,9100 191.237 ,00
    15/7/1999 7,8500 -0,25% 7,8700 7,9900 7,7900 84.891 ,00
    14/7/1999 7,8700 -1,50% 7,9900 7,9900 7,7700 61.173 ,00
    13/7/1999 7,9900 -2,32% 8,1400 8,2000 7,9000 89.908 ,00
    12/7/1999 8,1800 -0,37% 8,3200 8,3300 8,0100 59.844 ,00
    09/7/1999 8,2100 -0,36% 8,3300 8,3300 7,8700 71.452 ,00
    08/7/1999 8,2400 -0,60% 8,4900 8,5400 7,9000 104.921 ,00
    07/7/1999 8,2900 7,94% 7,7700 8,3000 7,5700 182.015 ,00
    06/7/1999 7,6800 -0,52% 7,7900 7,7900 7,6100 61.308 ,00
    05/7/1999 7,7200 0,26% 7,6800 7,7700 7,5800 64.590 ,00
    02/7/1999 7,7000 -0,13% 7,7100 7,7900 7,5700 73.378 ,00
    01/7/1999 7,7100 0,92% 7,7900 7,7900 7,4800 82.070 ,00
    30/6/1999 7,6400 -0,52% 7,6800 7,7700 7,4800 47.883 ,00
    29/6/1999 7,6800 0,52% 7,7900 7,7900 7,5000 58.840 ,00
    28/6/1999 7,6400 -1,67% 7,7900 7,9000 7,4600 50.311 ,00
    25/6/1999 7,7700 0,00% 7,7700 7,7700 7,3700 328.311 ,00
    24/6/1999 7,7700 1,17% 7,5700 7,7700 7,3200 84.565 ,00
    23/6/1999 7,6800 -1,16% 7,5700 7,8900 7,4400 95.482 ,00
    22/6/1999 7,7700 -2,75% 7,8700 7,9900 7,5800 74.545 ,00
    21/6/1999 7,9900 4,04% 8,0800 8,0800 7,7500 113.308 ,00
    18/6/1999 7,6800 0,00% 7,8700 7,9400 7,3600 139.677 ,00
    17/6/1999 7,6800 -4,12% 8,1800 8,3300 7,5800 347.302 ,00
    16/6/1999 8,0100 6,80% 8,0800 8,1000 7,8300 803.434 ,00
    15/6/1999 7,5000 7,91% 7,1800 7,5000 7,1600 269.036 ,00
    14/6/1999 6,9500 3,58% 6,6300 7,1200 6,6300 82.497 ,00
    11/6/1999 6,7100 -0,89% 6,8100 6,8600 6,6100 63.207 ,00
    10/6/1999 6,7700 -3,15% 6,9900 6,9900 6,7200 71.181 ,00
    09/6/1999 6,9900 0,87% 7,1500 7,1500 6,7600 124.706 ,00
    08/6/1999 6,9300 -0,86% 7,0300 7,1300 6,5100 154.771 ,00
    07/6/1999 6,9900 0,29% 6,8100 6,9900 6,7200 78.219 ,00
    04/6/1999 6,9700 -0,14% 7,2500 7,3100 6,5200 249.495 ,00
    03/6/1999 6,9800 1,16% 7,0300 7,2400 6,9300 188.904 ,00
    02/6/1999 6,9000 2,53% 7,1200 7,1300 6,7100 200.322 ,00
    01/6/1999 6,7300 8,03% 6,7300 6,7300 6,4900 144.030 ,00
    28/5/1999 6,2300 -2,50% 5,9700 6,3000 5,9700 78.196 ,00
    27/5/1999 6,3900 0,63% 6,4500 6,6600 6,2800 138.429 ,00
    26/5/1999 6,3500 -1,09% 6,2300 6,5300 6,2300 130.483 ,00
    25/5/1999 6,4200 -2,73% 6,2800 6,4700 6,1600 213.788 ,00
    24/5/1999 6,6000 -6,12% 6,4800 6,9000 6,4700 266.703 ,00
    21/5/1999 7,0300 -2,63% 7,4600 7,5300 6,6400 331.090 ,00
    20/5/1999 7,2200 7,76% 7,2400 7,2400 6,7000 811.517 ,00
    19/5/1999 6,7000 7,89% 6,7000 6,7000 6,7000 134.036 ,00
    18/5/1999 6,2100 8,00% 6,2100 6,2100 6,2100 154.744 ,00
    17/5/1999 5,7500 8,08% 5,7100 5,7500 5,6500 439.321 ,00
    14/5/1999 5,3200 -2,56% 5,6700 5,6700 5,3000 151.936 ,00
    13/5/1999 5,4600 -4,38% 5,6300 5,6500 5,3400 125.438 ,00
    12/5/1999 5,7100 -1,21% 5,8400 5,9000 5,5500 162.812 ,00
    11/5/1999 5,7800 3,96% 5,7200 5,8200 5,6300 174.814 ,00
    10/5/1999 5,5600 4,91% 5,4100 5,7100 5,3000 210.032 ,00
    07/5/1999 5,3000 -1,30% 5,8000 5,8000 5,3000 351.433 ,00
    06/5/1999 5,3700 7,83% 5,1000 5,3700 5,1000 326.562 ,00
    05/5/1999 4,9800 0,00% 4,9800 5,0600 4,8700 105.192 ,00
    04/5/1999 4,9800 -0,80% 5,0200 5,0600 4,7700 72.959 ,00
    03/5/1999 5,0200 7,96% 4,9800 5,0200 4,7900 219.342 ,00
    30/4/1999 4,6500 7,39% 4,3300 4,6500 4,3300 114.807 ,00
    29/4/1999 4,3300 -0,46% 4,3500 4,3900 4,1300 38.024 ,00
    28/4/1999 4,3500 1,64% 4,2400 4,3900 4,1600 23.270 ,00
    27/4/1999 4,2800 3,38% 4,1500 4,2800 3,9800 42.853 ,00
    26/4/1999 4,1400 -1,43% 4,2400 4,2700 3,9300 15.282 ,00
    23/4/1999 4,2000 0,96% 4,2100 4,2100 4,0900 17.845 ,00
    22/4/1999 4,1600 -1,42% 4,1400 4,1600 3,9900 32.898 ,00
    21/4/1999 4,2200 3,43% 4,1300 4,2800 4,1100 36.193 ,00
    20/4/1999 4,0800 -3,32% 4,0200 4,2200 4,0000 50.947 ,00
    19/4/1999 4,2200 -6,22% 4,2400 4,3200 4,1400 37.169 ,00
    16/4/1999 4,5000 -2,81% 4,3700 4,6200 4,3700 30.715 ,00
    15/4/1999 4,6300 0,00% 4,6300 4,7600 4,3500 44.831 ,00
    14/4/1999 4,6300 0,00% 4,6300 4,6300 4,4400 28.616 ,00
    13/4/1999 4,6300 7,18% 4,5100 4,6300 4,2200 31.461 ,00
    08/4/1999 4,3200 0,93% 4,3000 4,4200 4,3000 40.181 ,00
    07/4/1999 4,2800 8,08% 4,0000 4,2800 4,0000 71.438 ,00
    06/4/1999 3,9600 4,49% 3,9400 3,9800 3,8300 51.965 ,00
    05/4/1999 3,7900 -5,25% 4,0000 4,0000 3,7200 33.685 ,00
    02/4/1999 4,0000 3,09% 3,7200 4,0800 3,6100 54.053 ,00
    01/4/1999 3,8800 -8,06% 3,8900 4,1100 3,8800 49.145 ,00
    31/3/1999 4,2200 -0,94% 4,2600 4,2600 4,0800 72.062 ,00
    30/3/1999 4,2600 0,71% 4,2600 4,2600 4,1200 51.978 ,00
    29/3/1999 4,2300 -3,20% 4,2300 4,4800 4,0700 64.969 ,00
    26/3/1999 4,3700 2,10% 4,1300 4,3700 4,1200 69.892 ,00
    24/3/1999 4,2800 -4,89% 4,1400 4,2800 4,1400 145.820 ,00
    23/3/1999 4,5000 -4,86% 4,5400 4,6900 4,4400 69.432 ,00
    22/3/1999 4,7300 -0,63% 4,7600 4,8000 4,5500 107.999 ,00
    19/3/1999 4,7600 -2,26% 4,9300 4,9700 4,7200 103.062 ,00
    18/3/1999 4,8700 0,41% 4,8500 4,9300 4,7600 78.097 ,00
    17/3/1999 4,8500 -0,82% 4,7700 4,8900 4,6900 67.146 ,00
    16/3/1999 4,8900 -3,55% 4,8700 5,0700 4,7800 88.051 ,00
    15/3/1999 5,0700 -0,20% 5,1700 5,1700 5,0000 127.961 ,00
    12/3/1999 5,0800 2,21% 5,0300 5,1000 4,9300 300.687 ,00
    11/3/1999 4,9700 -1,39% 5,0400 5,0600 4,8900 91.128 ,00
    10/3/1999 5,0400 -0,40% 5,0800 5,1000 4,9000 171.030 ,00
    09/3/1999 5,0600 -0,39% 5,1400 5,1400 4,9500 218.118 ,00
    08/3/1999 5,0800 1,60% 5,1000 5,1600 4,9100 176.035 ,00
    05/3/1999 5,0000 0,40% 5,1400 5,2400 4,8300 210.520 ,00
    04/3/1999 4,9800 -6,74% 5,3000 5,3000 4,9200 311.498 ,00
    03/3/1999 5,3400 3,69% 5,4800 5,5600 5,2100 503.844 ,00
    02/3/1999 5,1500 6,19% 5,2400 5,2400 4,9800 992.257 ,00
    01/3/1999 4,8500 8,02% 4,6500 4,8500 4,2000 1.367.888 ,00
    26/2/1999 4,4900 0,00% 4,6300 4,6900 4,3400 148.899 ,00
    25/2/1999 4,4900 2,28% 4,5300 4,5900 4,3300 135.568 ,00
    24/2/1999 4,3900 7,86% 4,1500 4,3900 4,1500 72.347 ,00
    23/2/1999 4,0700 -7,50% 4,1200 4,3000 4,0500 63.790 ,00
    19/2/1999 4,4000 -5,17% 4,6400 4,6800 4,2700 118.400 ,00
    18/2/1999 4,6400 -5,50% 4,6300 4,7400 4,5200 230.658 ,00
    17/2/1999 4,9100 2,94% 4,7400 5,1400 4,7200 83.590 ,00
    16/2/1999 4,7700 -4,60% 5,1700 5,1800 4,6100 180.916 ,00
    15/2/1999 5,0000 7,99% 4,6300 5,0000 4,5400 262.178 ,00
    12/2/1999 4,6300 -0,43% 4,7600 4,8000 4,5500 112.603 ,00
    11/2/1999 4,6500 0,22% 4,7100 4,7600 4,5400 114.169 ,00
    10/2/1999 4,6400 -0,22% 4,6500 4,7200 4,5000 61.999 ,00
    09/2/1999 4,6500 -0,43% 4,9100 4,9500 4,5900 162.972 ,00
    08/2/1999 4,6700 7,85% 4,2200 4,6700 4,2200 181.500 ,00
    05/2/1999 4,3300 -1,59% 4,3300 4,3300 4,2100 68.510 ,00
    04/2/1999 4,4000 -2,65% 4,5400 4,5400 4,1800 44.479 ,00
    03/2/1999 4,5200 -1,74% 4,5400 4,5400 4,3600 43.579 ,00
    02/2/1999 4,6000 -0,22% 4,6300 4,6300 4,4600 81.378 ,00
    01/2/1999 4,6100 0,22% 4,5500 4,7500 4,4100 84.118 ,00
    29/1/1999 4,6000 -1,92% 4,6500 4,7600 4,5400 58.698 ,00
    28/1/1999 4,6900 0,64% 4,5900 4,7400 4,5400 95.258 ,00
    27/1/1999 4,6600 1,30% 4,7400 4,8300 4,5000 187.127 ,00
    26/1/1999 4,6000 5,02% 4,4400 4,6500 4,4400 193.379 ,00
    25/1/1999 4,3800 -4,99% 4,6700 4,6700 4,3300 47.706 ,00
    22/1/1999 4,6100 -2,33% 4,7200 4,7200 4,5200 112.257 ,00
    21/1/1999 4,7200 -0,84% 4,8700 4,9500 4,6700 179.350 ,00
    20/1/1999 4,7600 4,16% 4,6500 4,7600 4,5400 317.421 ,00
    19/1/1999 4,5700 -1,30% 4,7600 4,7600 4,3700 425.001 ,00
    18/1/1999 4,6300 6,93% 4,4400 4,6500 4,3300 264.533 ,00
    15/1/1999 4,3300 -2,48% 4,2200 4,3500 4,1500 146.471 ,00
    14/1/1999 4,4400 0,45% 4,4400 4,4400 4,2500 116.311 ,00
    13/1/1999 4,4200 -0,45% 4,4400 4,5200 4,0900 196.064 ,00
    12/1/1999 4,4400 5,71% 4,2100 4,4400 4,1100 373.103 ,00
    11/1/1999 4,2000 6,87% 4,0000 4,2400 3,9900 143.772 ,00
    08/1/1999 3,9300 -0,25% 3,9500 3,9500 3,7200 36.600 ,00
    07/1/1999 3,9400 1,55% 3,9100 3,9800 3,8400 44.262 ,00
    05/1/1999 3,8800 -0,26% 3,8900 3,9600 3,8300 86.342 ,00
    04/1/1999 3,8900 3,18% 3,7900 3,9200 3,6100 115.593 ,00
    31/12/1998 3,7700 -0,53% 3,8000 3,8100 3,7000 68.197 ,00
    30/12/1998 3,7900 0,00% 3,7000 3,8100 3,6800 88.905 ,00
    29/12/1998 3,7900 -1,04% 3,7700 3,7900 3,7200 37.115 ,00
    28/12/1998 3,8300 -1,03% 3,8900 3,9200 3,7200 29.996 ,00
    24/12/1998 3,8700 -0,51% 3,8300 3,8700 3,7100 50.503 ,00
    23/12/1998 3,8900 0,52% 3,8700 3,8900 3,7000 29.679 ,00
    22/12/1998 3,8700 0,52% 3,8900 3,9200 3,7900 38.243 ,00
    21/12/1998 3,8500 0,00% 3,8500 3,9200 3,7100 16.415 ,00
    18/12/1998 3,8500 1,58% 3,8300 3,8600 3,6800 18.917 ,00
    17/12/1998 3,7900 -1,30% 3,7700 3,8700 3,6900 12.475 ,00
    16/12/1998 3,8400 0,00% 3,8900 3,9400 3,5300 36.215 ,00
    15/12/1998 3,8400 1,32% 3,7900 4,0000 3,7900 46.047 ,00
    14/12/1998 3,7900 1,88% 3,6500 3,8100 3,6500 45.489 ,00
    11/12/1998 3,7200 -1,33% 3,7000 3,7300 3,5700 41.095 ,00
    10/12/1998 3,7700 -2,08% 3,8800 3,8800 3,6900 36.634 ,00
    09/12/1998 3,8500 -1,03% 3,8700 3,8900 3,7400 23.317 ,00
    08/12/1998 3,8900 -1,77% 3,9400 3,9600 3,8400 28.456 ,00
    07/12/1998 3,9600 0,25% 3,9800 3,9800 3,8700 42.662 ,00
    04/12/1998 3,9500 -0,75% 4,0000 4,0300 3,8900 69.737 ,00
    03/12/1998 3,9800 -0,50% 3,9400 3,9900 3,8100 48.859 ,00
    02/12/1998 4,0000 0,76% 3,9900 4,0000 3,8900 30.877 ,00
    01/12/1998 3,9700 -2,46% 3,9400 4,0700 3,8600 62.366 ,00
    30/11/1998 4,0700 -1,69% 4,1500 4,2400 3,9800 35.129 ,00
    27/11/1998 4,1400 -1,43% 4,1100 4,1800 4,0800 48.371 ,00
    26/11/1998 4,2000 -0,47% 4,2400 4,2400 4,0800 38.824 ,00
    25/11/1998 4,2200 -1,40% 4,2600 4,2600 4,1600 45.839 ,00
    24/11/1998 4,2800 2,39% 4,3500 4,4000 4,1800 138.457 ,00
    23/11/1998 4,1800 6,63% 3,9800 4,2300 3,9400 221.640 ,00
    20/11/1998 3,9200 -0,76% 3,9300 4,0000 3,8300 38.506 ,00
    19/11/1998 3,9500 -2,71% 4,0900 4,0900 3,8900 35.149 ,00
    18/11/1998 4,0600 -0,25% 4,0700 4,0700 3,8900 64.996 ,00
    17/11/1998 4,0700 -0,97% 4,1100 4,1100 3,9400 61.648 ,00
    16/11/1998 4,1100 2,75% 4,0900 4,2000 3,9500 98.372 ,00
    13/11/1998 4,0000 -3,61% 4,1500 4,2000 3,9800 133.955 ,00
    12/11/1998 4,1500 0,48% 4,3300 4,3300 4,0600 467.449 ,00
    11/11/1998 4,1300 5,36% 3,9600 4,1300 3,9400 268.276 ,00
    10/11/1998 3,9200 5,38% 3,7200 4,0000 3,6500 209.286 ,00
    09/11/1998 3,7200 4,79% 3,5700 3,8100 3,4600 143.447 ,00
    06/11/1998 3,5500 0,00% 3,5700 3,6100 3,4600 15.031 ,00
    05/11/1998 3,5500 0,00% 3,6100 3,6100 3,4400 16.991 ,00
    04/11/1998 3,5500 2,31% 3,3600 3,5500 3,3600 70.272 ,00
    03/11/1998 3,4700 -0,29% 3,5000 3,5000 3,2600 113.532 ,00
    02/11/1998 3,4800 1,16% 3,4400 3,4900 3,2400 60.291 ,00
    30/10/1998 3,4400 1,18% 3,4200 3,4500 3,2400 12.774 ,00
    29/10/1998 3,4000 -3,13% 3,4200 3,4800 3,2700 11.810 ,00
    27/10/1998 3,5100 -0,57% 3,3500 3,5100 3,3500 16.584 ,00
    26/10/1998 3,5300 -0,56% 3,5500 3,5500 3,4600 7.851 ,00
    23/10/1998 3,5500 0,57% 3,4400 3,5600 3,4400 6.020 ,00
    22/10/1998 3,5300 0,86% 3,5400 3,5500 3,3300 19.350 ,00
    21/10/1998 3,5000 -0,28% 3,5000 3,6000 3,3300 39.637 ,00
    20/10/1998 3,5100 -1,13% 3,6100 3,6500 3,4200 15.635 ,00
    19/10/1998 3,5500 2,01% 3,5600 3,6500 3,3100 28.342 ,00
    16/10/1998 3,4800 7,41% 3,3200 3,5000 3,3200 263.930 ,00
    15/10/1998 3,2400 3,85% 3,3200 3,3700 3,1700 45.076 ,00
    14/10/1998 3,1200 0,65% 3,0900 3,1700 3,0700 124.407 ,00
    13/10/1998 3,1000 -0,64% 3,0700 3,3200 3,0700 18.632 ,00
    12/10/1998 3,1200 -1,58% 3,0700 3,1700 3,0100 10.251 ,00
    09/10/1998 3,1700 -1,55% 3,2400 3,2400 3,0300 35.638 ,00
    08/10/1998 3,2200 -3,01% 3,3500 3,3500 3,1400 14.767 ,00
    07/10/1998 3,3200 0,00% 3,3900 3,4500 3,2600 35.963 ,00
    06/10/1998 3,3200 -2,06% 3,3200 3,5000 3,2800 18.225 ,00
    05/10/1998 3,3900 0,00% 3,1200 3,4200 3,1200 16.882 ,00
    02/10/1998 3,3900 -3,97% 3,3900 3,4600 3,2500 15.215 ,00
    01/10/1998 3,5300 0,00% 3,6100 3,6200 3,4600 6.345 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΛΣΤΡ 2,4000 10,09 % 0,2200 157.212
    ΕΠΙΛΚ 0,3280 9,33 % 0,0280 4.309
    ΚΟΡΔΕ 0,5400 8,43 % 0,0420 166.576
    ΕΠΣΙΛ 15,3000 4,79 % 0,7000 31.106
    ΟΠΤΡΟΝ 2,3000 4,55 % 0,1000 145
    ΒΥΤΕ 2,8300 4,43 % 0,1200 38.672
    ΚΟΥΑΛ 0,2860 3,62 % 0,0100 20.613
    ΕΣΥΜΒ 0,5800 3,57 % 0,0200 14.959
    ΤΖΚΑ 2,9500 3,51 % 0,1000 55.842
    ΚΡΙ 7,6600 2,68 % 0,2000 44.252
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΠΥΡ 0,1780 -15,24 % -0,0320 700
    ΧΑΙΔΕ 0,6300 -13,70 % -0,1000 1.900
    ΔΕΗ 7,9500 -11,86 % -1,0700 3.566.704
    ΝΤΟΠΛΕΡ 0,5500 -9,09 % -0,0550 8.380
    ΑΑΑΠ 3,0000 -8,54 % -0,2800 702
    ΛΑΝΑΚ 1,1100 -6,72 % -0,0800 11.917
    ΜΟΥΖΚ 0,6400 -6,71 % -0,0460 9.239
    ΑΤΤ 0,0800 -6,10 % -0,0052 852.392
    ΒΙΟΤ 0,4100 -5,96 % -0,0260 2.400
    ΛΕΒΚ 0,4200 -5,83 % -0,0260 300
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΔΕΗ 7,9500 -11,86 % -1,0700 28.509.838
    ΑΛΦΑ 1,1050 -0,32 % -0,0035 9.227.876
    ΜΥΤΙΛ 14,0600 -3,10 % -0,4500 7.661.985
    ΟΠΑΠ 13,3500 -1,84 % -0,2500 6.928.993
    ΕΤΕ 2,4730 -1,47 % -0,0370 5.357.902
    ΕΥΡΩΒ 0,8260 -1,20 % -0,0100 4.611.630
    ΟΤΕ 15,8000 -2,89 % -0,4700 4.520.992
    ΠΕΙΡ 1,3570 -0,95 % -0,0130 4.074.093
    ΜΠΕΛΑ 14,1700 0,50 % 0,0700 3.990.375
    ΓΕΚΤΕΡΝΑ 9,1600 -0,43 % -0,0400 2.922.882
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1050 -0,32 % 8.313.676 9,23εκ.
    ΕΥΡΩΒ 0,8260 -1,20 % 5.583.175 4,61εκ.
    ΔΕΗ 7,9500 -11,86 % 3.566.704 28,51εκ.
    ΠΕΙΡ 1,3570 -0,95 % 3.004.388 4,07εκ.
    ΜΙΓ 0,0298 -0,67 % 2.507.161 72.677
    ΕΤΕ 2,4730 -1,47 % 2.185.528 5,36εκ.
    ΑΤΤ 0,0800 -6,10 % 852.392 69.059
    ΚΑΙΡΟΜΕΖ 0,1252 0,00 % 698.034 87.248
    ΜΥΤΙΛ 14,0600 -3,10 % 541.034 7,66εκ.
    ΟΠΑΠ 13,3500 -1,84 % 520.365 6,93εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9500 3,51 % 55.842 1,83 %
    ΔΕΗ 7,9500 -11,86 % 3.566.704 1,54 %
    ΕΛΣΤΡ 2,4000 10,09 % 157.212 0,85 %
    ΚΟΡΔΕ 0,5400 8,43 % 166.576 0,78 %
    ΕΛΤΟΝ 1,9000 0,00 % 130.270 0,49 %
    ΔΡΟΜΕ 0,4040 -2,42 % 160.836 0,46 %
    ΒΙΟΣΚ 0,6200 1,97 % 69.605 0,45 %
    ΜΥΤΙΛ 14,0600 -3,10 % 541.034 0,38 %
    ΑΛΦΑ 1,1050 -0,32 % 8.313.676 0,35 %
    ΙΝΤΚΑ 2,2950 0,66 % 260.063 0,34 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΟΠΤΡΟΝ 2,3000 4,55 % 145 16,36 %
    ΦΙΕΡ 0,5060 -1,17 % 5.058 13,48 %
    ΜΙΝ 0,5900 -0,84 % 3.200 13,45 %
    ΧΑΙΔΕ 0,6300 -13,70 % 1.900 13,01 %
    ΚΕΠΕΝ 2,6000 2,36 % 560 12,60 %
    ΞΥΛΚ 0,2960 1,37 % 29.307 10,27 %
    ΚΟΡΔΕ 0,5400 8,43 % 166.576 10,04 %
    ΙΝΤΕΤ 0,8800 0,00 % 1.821 9,77 %
    ΜΙΓ 0,0298 -0,67 % 2.507.161 9,67 %
    ΕΠΙΛΚ 0,3280 9,33 % 4.309 9,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%