| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 2.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
| ΣΑΝΜΕΖΖ | 0,2075 | -1,89 % | -0,0040 | 2.085 |
| ΟΛΠ | 43,4000 | -1,48 % | -0,6500 | 1.017 |
Συνεχης ενημερωση
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)
0,1380 €
0,0000 (0,00%)
- Άνοιγμα 0,1380
- Υψηλό 0,1380
- Χαμηλό 0,1380
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/2000 | 8,9500 | -7,83% | 9,3200 | 9,3300 | 8,8300 | 38.734 | ,00 |
| 13/4/2000 | 9,7100 | -3,96% | 10,2700 | 10,2700 | 9,4300 | 12.107 | ,00 |
| 12/4/2000 | 10,1100 | -1,08% | 10,3000 | 10,3000 | 9,9500 | 10.096 | ,00 |
| 11/4/2000 | 10,2200 | -1,64% | 10,5300 | 10,5300 | 10,0300 | 22.187 | ,00 |
| 10/4/2000 | 10,3900 | 2,47% | 10,1400 | 10,8200 | 10,1300 | 24.204 | ,00 |
| 07/4/2000 | 10,1400 | 5,52% | 9,4300 | 10,3900 | 9,4300 | 30.043 | ,00 |
| 06/4/2000 | 9,6100 | -1,44% | 9,7500 | 9,8400 | 9,4000 | 11.724 | ,00 |
| 05/4/2000 | 9,7500 | -2,30% | 9,7400 | 10,3100 | 9,7200 | 20.740 | ,00 |
| 04/4/2000 | 9,9800 | -2,73% | 9,8400 | 10,0700 | 9,7200 | 13.303 | ,00 |
| 03/4/2000 | 10,2600 | -2,19% | 10,5900 | 10,5900 | 10,0400 | 42.543 | ,00 |
| 31/3/2000 | 10,4900 | -0,10% | 10,8500 | 10,8500 | 9,8400 | 12.653 | ,00 |
| 30/3/2000 | 10,5000 | 5,32% | 10,9400 | 10,9500 | 10,4200 | 48.885 | ,00 |
| 29/3/2000 | 9,9700 | 9,92% | 9,1100 | 9,9700 | 9,1100 | 23.080 | ,00 |
| 28/3/2000 | 9,0700 | -4,43% | 9,4900 | 9,4900 | 8,5500 | 50.768 | ,00 |
| 27/3/2000 | 9,4900 | -4,14% | 9,9000 | 9,9000 | 9,2600 | 21.794 | ,00 |
| 24/3/2000 | 9,9000 | -5,35% | 10,6500 | 10,6500 | 9,4200 | 24.418 | ,00 |
| 23/3/2000 | 10,4600 | -7,19% | 11,0500 | 11,0500 | 10,2700 | 22.369 | ,00 |
| 22/3/2000 | 11,2700 | -1,49% | 11,2800 | 11,3000 | 11,0500 | 18.206 | ,00 |
| 21/3/2000 | 11,4400 | -7,82% | 12,4900 | 12,4900 | 11,2300 | 20.480 | ,00 |
| 20/3/2000 | 12,4100 | 0,40% | 12,3600 | 12,8300 | 12,0700 | 18.892 | ,00 |
| 17/3/2000 | 12,3600 | 7,20% | 12,5000 | 12,5000 | 12,0400 | 21.396 | ,00 |
| 16/3/2000 | 11,5300 | 9,91% | 10,4900 | 11,5300 | 10,4900 | 22.054 | ,00 |
| 15/3/2000 | 10,4900 | 1,94% | 9,4800 | 11,3100 | 9,2600 | 74.182 | ,00 |
| 14/3/2000 | 10,2900 | -9,89% | 10,8800 | 11,1400 | 10,2900 | 19.751 | ,00 |
| 10/3/2000 | 11,4200 | -3,71% | 11,8600 | 12,3600 | 10,7100 | 18.381 | ,00 |
| 09/3/2000 | 11,8600 | 0,94% | 11,8600 | 12,4100 | 11,5900 | 14.773 | ,00 |
| 08/3/2000 | 11,7500 | -5,55% | 11,5800 | 12,2400 | 11,2000 | 30.237 | ,00 |
| 07/3/2000 | 12,4400 | -5,90% | 13,2200 | 13,2200 | 12,1700 | 24.766 | ,00 |
| 06/3/2000 | 13,2200 | 1,54% | 13,0200 | 13,6000 | 13,0200 | 22.389 | ,00 |
| 03/3/2000 | 13,0200 | -1,74% | 13,1700 | 13,5000 | 12,9100 | 26.154 | ,00 |
| 02/3/2000 | 13,2500 | -0,53% | 12,7800 | 13,9500 | 12,5800 | 75.113 | ,00 |
| 01/3/2000 | 13,3200 | 3,34% | 12,9000 | 13,4000 | 12,6100 | 23.657 | ,00 |
| 29/2/2000 | 12,8900 | 0,00% | 12,2900 | 13,1000 | 12,2900 | 22.813 | ,00 |
| 28/2/2000 | 12,8900 | -2,72% | 12,5200 | 13,4000 | 12,5200 | 19.461 | ,00 |
| 25/2/2000 | 13,2500 | 1,53% | 13,0500 | 13,4000 | 13,0500 | 33.646 | ,00 |
| 24/2/2000 | 13,0500 | 6,18% | 12,3800 | 13,1300 | 12,3800 | 32.607 | ,00 |
| 23/2/2000 | 12,2900 | -2,54% | 12,6100 | 13,3700 | 12,0000 | 28.283 | ,00 |
| 22/2/2000 | 12,6100 | -1,33% | 12,5900 | 12,8100 | 12,2600 | 24.065 | ,00 |
| 21/2/2000 | 12,7800 | -3,33% | 12,8300 | 13,1200 | 12,5400 | 10.974 | ,00 |
| 18/2/2000 | 13,2200 | 1,46% | 13,6300 | 13,6300 | 12,9900 | 18.365 | ,00 |
| 17/2/2000 | 13,0300 | -3,48% | 13,1000 | 13,3200 | 12,7600 | 23.706 | ,00 |
| 16/2/2000 | 13,5000 | -2,74% | 13,6000 | 14,2300 | 13,1000 | 45.836 | ,00 |
| 15/2/2000 | 13,8800 | -0,07% | 13,8900 | 13,9800 | 13,4100 | 29.994 | ,00 |
| 14/2/2000 | 13,8900 | 0,29% | 13,8500 | 14,0700 | 13,7500 | 17.771 | ,00 |
| 11/2/2000 | 13,8500 | -0,72% | 13,6900 | 14,0900 | 13,6900 | 29.826 | ,00 |
| 10/2/2000 | 13,9500 | -2,52% | 14,3100 | 14,3100 | 13,6300 | 20.509 | ,00 |
| 09/2/2000 | 14,3100 | -1,31% | 15,0000 | 15,0000 | 14,0100 | 30.849 | ,00 |
| 08/2/2000 | 14,5000 | 0,42% | 15,0600 | 15,1100 | 14,3000 | 33.810 | ,00 |
| 07/2/2000 | 14,4400 | 4,26% | 14,4300 | 14,5300 | 14,2100 | 43.910 | ,00 |
| 04/2/2000 | 13,8500 | 2,52% | 13,8300 | 14,5600 | 13,5400 | 45.225 | ,00 |
| 03/2/2000 | 13,5100 | 3,92% | 13,0000 | 13,6900 | 13,0000 | 22.550 | ,00 |
| 02/2/2000 | 13,0000 | 0,31% | 13,1000 | 13,1000 | 12,5200 | 22.625 | ,00 |
| 01/2/2000 | 12,9600 | 2,78% | 12,6100 | 13,0300 | 12,6100 | 18.996 | ,00 |
| 31/1/2000 | 12,6100 | -4,76% | 12,5200 | 13,1900 | 12,5200 | 33.939 | ,00 |
| 28/1/2000 | 13,2400 | 2,40% | 13,0800 | 13,5100 | 13,0800 | 14.256 | ,00 |
| 27/1/2000 | 12,9300 | -1,67% | 13,1000 | 13,1300 | 12,8100 | 10.339 | ,00 |
| 26/1/2000 | 13,1500 | -3,38% | 13,1000 | 13,8900 | 13,0800 | 9.942 | ,00 |
| 25/1/2000 | 13,6100 | -2,72% | 13,2800 | 13,9800 | 13,1600 | 10.189 | ,00 |
| 24/1/2000 | 13,9900 | 1,97% | 14,0900 | 14,3400 | 13,3100 | 17.389 | ,00 |
| 21/1/2000 | 13,7200 | 4,81% | 13,9500 | 13,9500 | 13,1300 | 13.303 | ,00 |
| 20/1/2000 | 13,0900 | -1,73% | 13,4000 | 13,5100 | 12,8100 | 11.734 | ,00 |
| 19/1/2000 | 13,3200 | -4,72% | 13,2200 | 13,7500 | 13,1000 | 10.178 | ,00 |
| 18/1/2000 | 13,9800 | -3,05% | 14,4200 | 14,5600 | 13,4200 | 9.533 | ,00 |
| 17/1/2000 | 14,4200 | 0,35% | 14,8500 | 15,1400 | 14,2700 | 13.062 | ,00 |
| 14/1/2000 | 14,3700 | 2,79% | 14,4000 | 14,4700 | 14,0100 | 15.039 | ,00 |
| 13/1/2000 | 13,9800 | 2,87% | 14,2400 | 14,2400 | 13,4000 | 19.631 | ,00 |
| 12/1/2000 | 13,5900 | 2,33% | 12,7100 | 14,1200 | 12,6800 | 16.960 | ,00 |
| 11/1/2000 | 13,2800 | -7,20% | 14,3100 | 14,3100 | 13,1800 | 16.761 | ,00 |
| 10/1/2000 | 14,3100 | -3,83% | 14,8800 | 15,3500 | 13,9900 | 54.319 | ,00 |
| 07/1/2000 | 14,8800 | 4,20% | 14,5600 | 15,1400 | 14,5600 | 110.671 | ,00 |
| 05/1/2000 | 14,2800 | -5,49% | 13,9100 | 14,7100 | 13,9100 | 33.275 | ,00 |
| 04/1/2000 | 15,1100 | -6,32% | 16,3100 | 16,3100 | 14,8500 | 38.925 | ,00 |
| 03/1/2000 | 16,1300 | 7,46% | 15,7300 | 16,2100 | 15,7300 | 53.501 | ,00 |
| 30/12/1999 | 15,0100 | 7,60% | 13,9500 | 15,0600 | 13,6900 | 49.656 | ,00 |
| 29/12/1999 | 13,9500 | 6,33% | 13,6300 | 13,9800 | 12,9600 | 55.315 | ,00 |
| 28/12/1999 | 13,1200 | 7,89% | 12,8100 | 13,1200 | 12,5200 | 66.616 | ,00 |
| 27/12/1999 | 12,1600 | 5,46% | 12,2300 | 12,3500 | 11,1200 | 55.537 | ,00 |
| 24/12/1999 | 11,5300 | -4,39% | 11,1000 | 13,0200 | 11,1000 | 58.393 | ,00 |
| 23/12/1999 | 12,0600 | -7,94% | 13,1000 | 13,1000 | 12,0600 | 22.412 | ,00 |
| 22/12/1999 | 13,1000 | -3,25% | 13,9800 | 14,2400 | 12,5900 | 22.069 | ,00 |
| 21/12/1999 | 13,5400 | -5,31% | 14,2700 | 14,2700 | 13,1600 | 25.697 | ,00 |
| 20/12/1999 | 14,3000 | -4,48% | 14,9700 | 15,7000 | 14,0100 | 17.725 | ,00 |
| 17/12/1999 | 14,9700 | -0,07% | 14,9800 | 15,8700 | 14,0400 | 23.391 | ,00 |
| 16/12/1999 | 14,9800 | -5,19% | 16,0200 | 16,4200 | 14,8700 | 21.979 | ,00 |
| 15/12/1999 | 15,8000 | -1,62% | 16,7200 | 16,7400 | 15,2900 | 78.879 | ,00 |
| 14/12/1999 | 16,0600 | 7,93% | 15,2000 | 16,0600 | 14,6200 | 44.401 | ,00 |
| 13/12/1999 | 14,8800 | 7,90% | 14,8200 | 14,8800 | 14,5600 | 19.401 | ,00 |
| 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 | 0,00% | 4,3300 | 4,3300 | 4,2100 | 68.510 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 0,0800 | 25.697 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 0,0360 | 39.608 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 600 |
| ΤΖΚΑ | 1,4500 | 2,47 % | 0,0350 | 250 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 81.567 |
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 1.448.089 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 10.006.639 |
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 6.392.450 |
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 0,0070 | 5.502.364 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 5.033.450 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.544.575 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 1.929.249 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 1.229.492 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 782.190 |
| ΕΛΠΕ | 8,2500 | 2,04 % | 0,1650 | 666.974 |
| ΟΤΕ | 16,2500 | 0,43 % | 0,0700 | 623.219 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1490 | 0,22 % | 1.750.270 | 5,50εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.448.089 | 10,01εκ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 1.421.543 | 5,03εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 534.397 | 6,39εκ. |
| BOCHGR | 7,5000 | 0,54 % | 256.921 | 1,93εκ. |
| CREDIA | 1,4380 | 1,41 % | 238.531 | 341,5χιλ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 202.242 | 246χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 782,2χιλ. |
| ΑΔΜΗΕ | 3,1700 | -0,31 % | 96.341 | 307χιλ. |
| ΕΛΠΕ | 8,2500 | 2,04 % | 81.600 | 667χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 0,34 % |
| EIS | 1,2800 | 0,79 % | 32.164 | 0,21 % |
| ΚΟΥΑΛ | 1,3460 | 2,75 % | 39.608 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 24.067 | 0,13 % |
| AEM | 6,1900 | 0,32 % | 69.344 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.443 | 0,12 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 1.448.089 | 0,12 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 52.093 | 0,09 % |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 112.716 | 0,06 % |
| ΕΚΤΕΡ | 2,3600 | 1,72 % | 16.704 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9900 | -1,00 % | 153 | 16,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 300 | 5,73 % |
| ΚΥΡΙΟ | 2,3600 | 3,51 % | 25.697 | 5,70 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 600 | 4,66 % |
| ΤΖΚΑ | 1,4500 | 2,47 % | 250 | 4,24 % |
| ΣΑΡ | 14,2600 | -0,83 % | 10.282 | 4,03 % |
| ΔΡΟΜΕ | 0,3950 | -0,50 % | 4.211 | 4,03 % |
| ΜΙΓ | 4,3100 | 1,65 % | 9.030 | 4,01 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|