| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | -1,67% | 3,6100 | 3,6200 | 3,4600 | 6.345 | ,00 |
| 30/9/1998 | 3,5900 | -1,10% | 3,6300 | 3,6300 | 3,5300 | 6.183 | ,00 |
| 29/9/1998 | 3,6300 | -0,27% | 3,6400 | 3,6500 | 3,5300 | 15.906 | ,00 |
| 28/9/1998 | 3,6400 | 0,00% | 3,7000 | 3,7000 | 3,5600 | 9.071 | ,00 |
| 25/9/1998 | 3,6400 | 0,00% | 3,5900 | 3,7800 | 3,5900 | 37.671 | ,00 |
| 24/9/1998 | 3,6400 | 0,83% | 3,7300 | 3,7300 | 3,6100 | 26.403 | ,00 |
| 23/9/1998 | 3,6100 | -1,63% | 3,7300 | 3,7400 | 3,5000 | 33.888 | ,00 |
| 22/9/1998 | 3,6700 | -0,27% | 3,7400 | 3,7400 | 3,4700 | 26.768 | ,00 |
| 21/9/1998 | 3,6800 | -1,87% | 3,7400 | 3,7500 | 3,5300 | 18.184 | ,00 |
| 18/9/1998 | 3,7500 | 1,08% | 3,6700 | 3,8200 | 3,6100 | 14.156 | ,00 |
| 17/9/1998 | 3,7100 | 4,51% | 3,5700 | 3,7500 | 3,5700 | 46.948 | ,00 |
| 16/9/1998 | 3,5500 | 0,57% | 3,5300 | 3,5800 | 3,5300 | 10.739 | ,00 |
| 15/9/1998 | 3,5300 | 2,02% | 3,5300 | 3,5500 | 3,4600 | 17.493 | ,00 |
| 14/9/1998 | 3,4600 | -1,70% | 3,4600 | 3,6000 | 3,4200 | 33.156 | ,00 |
| 11/9/1998 | 3,5200 | 0,00% | 3,4300 | 3,5600 | 3,4300 | 18.184 | ,00 |
| 10/9/1998 | 3,5200 | 0,00% | 3,5300 | 3,5300 | 3,3900 | 9.031 | ,00 |
| 09/9/1998 | 3,5200 | 0,28% | 3,5200 | 3,5200 | 3,4200 | 17.046 | ,00 |
| 08/9/1998 | 3,5100 | 1,74% | 3,5000 | 3,5100 | 3,4200 | 13.994 | ,00 |
| 07/9/1998 | 3,4500 | 2,07% | 3,4600 | 3,4600 | 3,3900 | 13.018 | ,00 |
| 04/9/1998 | 3,3800 | -1,74% | 3,2100 | 3,3900 | 3,2100 | 19.323 | ,00 |
| 03/9/1998 | 3,4400 | -1,99% | 3,4400 | 3,4400 | 3,2700 | 13.627 | ,00 |
| 02/9/1998 | 3,5100 | 2,63% | 3,4600 | 3,5100 | 3,4000 | 19.812 | ,00 |
| 01/9/1998 | 3,4200 | -3,12% | 3,2800 | 3,4200 | 3,2500 | 20.015 | ,00 |
| 31/8/1998 | 3,5300 | 0,00% | 3,5100 | 3,5300 | 3,4500 | 8.095 | ,00 |
| 28/8/1998 | 3,5300 | 7,62% | 3,0300 | 3,5300 | 3,0200 | 41.699 | ,00 |
| 27/8/1998 | 3,2800 | -8,12% | 3,4000 | 3,4500 | 3,2800 | 6.589 | ,00 |
| 26/8/1998 | 3,5700 | 1,13% | 3,5300 | 3,5700 | 3,4600 | 10.780 | ,00 |
| 25/8/1998 | 3,5300 | -3,81% | 3,4000 | 3,5300 | 3,3800 | 13.994 | ,00 |
| 24/8/1998 | 3,6700 | 3,67% | 3,4200 | 3,6700 | 3,4200 | 13.709 | ,00 |
| 21/8/1998 | 3,5400 | -3,54% | 3,6100 | 3,6100 | 3,5200 | 7.525 | ,00 |
| 20/8/1998 | 3,6700 | 0,27% | 3,6700 | 3,6700 | 3,5900 | 11.594 | ,00 |
| 19/8/1998 | 3,6600 | 1,39% | 3,6100 | 3,6600 | 3,5700 | 16.353 | ,00 |
| 18/8/1998 | 3,6100 | 0,56% | 3,6300 | 3,6500 | 3,6100 | 10.414 | ,00 |
| 17/8/1998 | 3,5900 | -0,55% | 3,5400 | 3,5900 | 3,4500 | 26.687 | ,00 |
| 14/8/1998 | 3,6100 | -2,96% | 3,6200 | 3,6800 | 3,4800 | 44.222 | ,00 |
| 13/8/1998 | 3,7200 | -0,80% | 3,7500 | 3,7500 | 3,4500 | 172.088 | ,00 |
| 12/8/1998 | 3,7500 | -1,06% | 3,7600 | 3,9400 | 3,5400 | 192.470 | ,00 |
| 11/8/1998 | 3,7900 | -0,79% | 3,7900 | 3,7900 | 3,6700 | 31.284 | ,00 |
| 10/8/1998 | 3,8200 | -1,04% | 3,7900 | 3,8600 | 3,7500 | 22.660 | ,00 |
| 07/8/1998 | 3,8600 | 1,05% | 3,8300 | 3,8800 | 3,8200 | 20.625 | ,00 |
| 06/8/1998 | 3,8200 | 1,87% | 3,8900 | 3,8900 | 3,7900 | 30.226 | ,00 |
| 05/8/1998 | 3,7500 | -4,82% | 3,8900 | 3,9400 | 3,6500 | 29.820 | ,00 |
| 04/8/1998 | 3,9400 | -0,25% | 3,9400 | 3,9400 | 3,8400 | 25.588 | ,00 |
| 03/8/1998 | 3,9500 | -1,25% | 4,0100 | 4,0100 | 3,9300 | 28.762 | ,00 |
| 31/7/1998 | 4,0000 | 0,00% | 4,0000 | 4,0200 | 4,0000 | 12.204 | ,00 |
| 30/7/1998 | 4,0000 | 1,27% | 3,9700 | 4,0000 | 3,8900 | 50.243 | ,00 |
| 29/7/1998 | 3,9500 | 0,00% | 4,0700 | 4,0700 | 3,8600 | 44.302 | ,00 |
| 28/7/1998 | 3,9500 | 4,50% | 3,8500 | 3,9600 | 3,7500 | 46.744 | ,00 |
| 27/7/1998 | 3,7800 | 5,88% | 3,7500 | 3,7900 | 3,5400 | 50.527 | ,00 |
| 24/7/1998 | 3,5700 | 1,13% | 3,5300 | 3,7100 | 3,5300 | 55.246 | ,00 |
| 23/7/1998 | 3,5300 | -5,87% | 3,7300 | 3,7300 | 3,5300 | 27.012 | ,00 |
| 22/7/1998 | 3,7500 | -1,32% | 3,7900 | 3,7900 | 3,6400 | 21.236 | ,00 |
| 21/7/1998 | 3,8000 | -0,52% | 3,7000 | 3,9100 | 3,7000 | 2.928 | ,00 |
| 20/7/1998 | 3,8200 | 0,26% | 3,9500 | 3,9500 | 3,6400 | 21.805 | ,00 |
| 17/7/1998 | 3,8100 | 0,79% | 3,7800 | 3,8100 | 3,6900 | 29.169 | ,00 |
| 16/7/1998 | 3,7800 | 0,80% | 3,7800 | 3,7800 | 3,6600 | 26.483 | ,00 |
| 15/7/1998 | 3,7500 | -1,83% | 3,8100 | 3,8100 | 3,7100 | 16.679 | ,00 |
| 14/7/1998 | 3,8200 | 0,00% | 3,9300 | 3,9300 | 3,6800 | 29.128 | ,00 |
| 13/7/1998 | 3,8200 | 1,87% | 3,7700 | 3,8200 | 3,6100 | 73.391 | ,00 |
| 10/7/1998 | 3,7500 | -4,09% | 3,8900 | 3,8900 | 3,6900 | 9.641 | ,00 |
| 09/7/1998 | 3,9100 | -1,01% | 3,9000 | 3,9700 | 3,7900 | 19.567 | ,00 |
| 08/7/1998 | 3,9500 | -2,23% | 4,0300 | 4,0300 | 3,9100 | 21.724 | ,00 |
| 07/7/1998 | 4,0400 | -2,88% | 4,1100 | 4,1400 | 3,9500 | 130.144 | ,00 |
| 06/7/1998 | 4,1600 | -2,12% | 4,1800 | 4,1800 | 4,0600 | 26.809 | ,00 |
| 03/7/1998 | 4,2500 | -5,76% | 4,4700 | 4,4700 | 4,2000 | 3.414.523 | ,00 |
| 02/7/1998 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,4000 | 37.753 | ,00 |
| 01/7/1998 | 4,5100 | -0,66% | 4,4500 | 4,5100 | 4,2200 | 98.248 | ,00 |
| 30/6/1998 | 4,5400 | 5,58% | 4,2600 | 4,5400 | 4,1700 | 92.552 | ,00 |
| 29/6/1998 | 4,3000 | 1,90% | 4,1400 | 4,3000 | 4,1200 | 33.082 | ,00 |
| 26/6/1998 | 4,2200 | 0,48% | 4,0100 | 4,3000 | 4,0100 | 11.418 | ,00 |
| 25/6/1998 | 4,2000 | -1,41% | 4,3000 | 4,3000 | 4,1100 | 53.159 | ,00 |
| 24/6/1998 | 4,2600 | -2,29% | 4,2400 | 4,3200 | 4,0800 | 135.050 | ,00 |
| 23/6/1998 | 4,3600 | -0,91% | 4,4500 | 4,4500 | 4,2600 | 41.891 | ,00 |
| 22/6/1998 | 4,4000 | -0,23% | 4,3300 | 4,5300 | 4,3300 | 41.752 | ,00 |
| 19/6/1998 | 4,4100 | -1,56% | 4,5100 | 4,5300 | 4,3600 | 81.776 | ,00 |
| 18/6/1998 | 4,4800 | 1,82% | 4,3900 | 4,5400 | 4,3900 | 96.173 | ,00 |
| 17/6/1998 | 4,4000 | 3,29% | 4,2500 | 4,4000 | 4,1400 | 125.604 | ,00 |
| 16/6/1998 | 4,2600 | 6,23% | 3,8300 | 4,2600 | 3,8300 | 67.142 | ,00 |
| 15/6/1998 | 4,0100 | -1,47% | 4,0800 | 4,0800 | 3,8000 | 106.971 | ,00 |
| 12/6/1998 | 4,0700 | -0,49% | 4,0100 | 4,0800 | 3,8600 | 32.656 | ,00 |
| 11/6/1998 | 4,0900 | -0,49% | 4,0100 | 4,1300 | 3,9800 | 76.808 | ,00 |
| 10/6/1998 | 4,1100 | -1,44% | 4,2100 | 4,2100 | 4,0500 | 41.606 | ,00 |
| 09/6/1998 | 4,1700 | 0,72% | 4,1700 | 4,1700 | 4,0200 | 56.097 | ,00 |
| 05/6/1998 | 4,1400 | -0,48% | 4,1700 | 4,1700 | 3,8900 | 34.194 | ,00 |
| 04/6/1998 | 4,1600 | 2,97% | 4,0100 | 4,1700 | 4,0100 | 70.633 | ,00 |
| 03/6/1998 | 4,0400 | 0,75% | 4,0700 | 4,0700 | 3,9700 | 44.470 | ,00 |
| 02/6/1998 | 4,0100 | -2,91% | 4,0200 | 4,0800 | 3,9200 | 80.515 | ,00 |
| 01/6/1998 | 4,1300 | -3,95% | 4,3600 | 4,3600 | 4,1100 | 54.681 | ,00 |
| 29/5/1998 | 4,3000 | -0,69% | 4,3300 | 4,3900 | 4,2500 | 88.619 | ,00 |
| 28/5/1998 | 4,3300 | 1,64% | 4,1800 | 4,3900 | 4,1800 | 115.420 | ,00 |
| 27/5/1998 | 4,2600 | 2,16% | 4,1700 | 4,3500 | 4,0800 | 159.412 | ,00 |
| 26/5/1998 | 4,1700 | 0,24% | 4,3100 | 4,4200 | 4,1700 | 148.687 | ,00 |
| 25/5/1998 | 4,1600 | 6,94% | 3,9800 | 4,1700 | 3,9600 | 169.960 | ,00 |
| 22/5/1998 | 3,8900 | 5,14% | 3,9700 | 3,9700 | 3,8300 | 532.792 | ,00 |
| 21/5/1998 | 3,7000 | 5,71% | 3,5000 | 3,7500 | 3,5000 | 149.688 | ,00 |
| 20/5/1998 | 3,5000 | 2,94% | 3,4500 | 3,5000 | 3,3800 | 66.321 | ,00 |
| 19/5/1998 | 3,4000 | -2,30% | 3,4800 | 3,4900 | 3,3200 | 59.303 | ,00 |
| 18/5/1998 | 3,4800 | 2,96% | 3,3600 | 3,5100 | 3,3600 | 99.852 | ,00 |
| 15/5/1998 | 3,3800 | 0,90% | 3,2900 | 3,3800 | 3,2900 | 69.307 | ,00 |
| 14/5/1998 | 3,3500 | 0,90% | 3,3200 | 3,3800 | 3,2200 | 418.127 | ,00 |
| 13/5/1998 | 3,3200 | 1,22% | 3,3500 | 3,3500 | 3,2800 | 37.297 | ,00 |
| 12/5/1998 | 3,2800 | 0,92% | 3,2600 | 3,2800 | 3,2000 | 10.353 | ,00 |
| 11/5/1998 | 3,2500 | -0,61% | 3,3200 | 3,3500 | 3,1300 | 47.122 | ,00 |
| 08/5/1998 | 3,2700 | 1,55% | 3,2200 | 3,3700 | 3,2100 | 153.231 | ,00 |
| 07/5/1998 | 3,2200 | 6,98% | 3,1000 | 3,2200 | 3,0100 | 257.673 | ,00 |
| 06/5/1998 | 3,0100 | 1,01% | 3,0300 | 3,1300 | 2,9800 | 63.656 | ,00 |
| 05/5/1998 | 2,9800 | -0,33% | 2,9600 | 2,9800 | 2,9500 | 24.242 | ,00 |
| 04/5/1998 | 2,9900 | 1,70% | 3,0100 | 3,0400 | 2,9400 | 28.957 | ,00 |
| 30/4/1998 | 2,9400 | 1,03% | 3,0000 | 3,0000 | 2,8800 | 18.400 | ,00 |
| 29/4/1998 | 2,9100 | 3,56% | 2,8500 | 2,9400 | 2,8200 | 192.800 | ,00 |
| 28/4/1998 | 2,8100 | 1,81% | 2,6900 | 2,8100 | 2,6700 | 17.346 | ,00 |
| 27/4/1998 | 2,7600 | -2,13% | 2,7500 | 2,7600 | 2,6400 | 67.879 | ,00 |
| 24/4/1998 | 2,8200 | -3,42% | 2,9200 | 2,9200 | 2,7900 | 19.950 | ,00 |
| 23/4/1998 | 2,9200 | 1,39% | 2,8800 | 2,9500 | 2,8700 | 50.202 | ,00 |
| 22/4/1998 | 2,8800 | 0,35% | 3,0100 | 3,0100 | 2,7600 | 76.199 | ,00 |
| 21/4/1998 | 2,8700 | 4,36% | 2,7500 | 2,8700 | 2,7500 | 45.275 | ,00 |
| 16/4/1998 | 2,7500 | 2,23% | 2,6900 | 2,7500 | 2,6400 | 28.152 | ,00 |
| 15/4/1998 | 2,6900 | 0,00% | 2,6900 | 2,7600 | 2,6400 | 22.334 | ,00 |
| 14/4/1998 | 2,6900 | 0,00% | 2,7100 | 2,7100 | 2,6000 | 33.399 | ,00 |
| 13/4/1998 | 2,6900 | 2,28% | 2,6300 | 2,7500 | 2,6300 | 58.037 | ,00 |
| 10/4/1998 | 2,6300 | -0,75% | 2,6500 | 2,6500 | 2,5800 | 16.923 | ,00 |
| 09/4/1998 | 2,6500 | -0,38% | 2,6500 | 2,6500 | 2,6100 | 8.310 | ,00 |
| 08/4/1998 | 2,6600 | -1,12% | 2,6900 | 2,6900 | 2,6200 | 32.740 | ,00 |
| 07/4/1998 | 2,6900 | 0,37% | 2,6600 | 2,7600 | 2,6400 | 24.913 | ,00 |
| 06/4/1998 | 2,6800 | 2,29% | 2,6700 | 2,6900 | 2,5900 | 28.245 | ,00 |
| 03/4/1998 | 2,6200 | 5,65% | 2,5900 | 2,6300 | 2,5200 | 13.343 | ,00 |
| 02/4/1998 | 2,4800 | -0,80% | 2,4800 | 2,5700 | 2,4400 | 57.915 | ,00 |
| 01/4/1998 | 2,5000 | 2,88% | 2,4400 | 2,5000 | 2,3800 | 24.881 | ,00 |
| 31/3/1998 | 2,4300 | -1,62% | 2,4600 | 2,4600 | 2,3600 | 18.392 | ,00 |
| 30/3/1998 | 2,4700 | 0,00% | 2,4800 | 2,4900 | 2,4400 | 78.806 | ,00 |
| 27/3/1998 | 2,4700 | 2,07% | 2,4000 | 2,4800 | 2,4000 | 34.971 | ,00 |
| 26/3/1998 | 2,4200 | 0,00% | 2,3700 | 2,4300 | 2,3500 | 50.299 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|