| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΣΩΛΗΝΟΥΡΓΕΙΑ ΤΖΙΡΑΚΙΑΝ Α.Ε. (ΤΖΚΑ)
1,3850 €
-0,0050 (-0,36%)
- Άνοιγμα 1,4000
- Υψηλό 1,4050
- Χαμηλό 1,3650
- Όγκος 18.513
- Τζίρος 25.562 €
- Πράξεις 62
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 71,5000 | -8,22% | 74,8000 | 78,9000 | 70,1000 | 4.231 | ,00 |
| 19/4/2000 | 77,9000 | -1,02% | 81,6000 | 81,6000 | 74,1000 | 4.940 | ,00 |
| 18/4/2000 | 78,7000 | 7,51% | 80,4000 | 80,4000 | 76,6000 | 6.307 | ,00 |
| 17/4/2000 | 73,2000 | 9,91% | 66,6000 | 73,2000 | 60,0000 | 4.225 | ,00 |
| 14/4/2000 | 66,6000 | 9,90% | 66,6000 | 66,6000 | 66,6000 | 2.842 | ,00 |
| 13/4/2000 | 60,6000 | -2,57% | 62,9000 | 62,9000 | 59,9000 | 2.380 | ,00 |
| 12/4/2000 | 62,2000 | 2,47% | 63,1000 | 63,1000 | 58,1000 | 2.396 | ,00 |
| 11/4/2000 | 60,7000 | -4,86% | 61,0000 | 63,8000 | 58,9000 | 1.067 | ,00 |
| 10/4/2000 | 63,8000 | 2,24% | 68,2000 | 68,5000 | 63,2000 | 2.239 | ,00 |
| 07/4/2000 | 62,4000 | 10,05% | 59,2000 | 62,4000 | 58,9000 | 6.118 | ,00 |
| 06/4/2000 | 56,7000 | 3,85% | 53,1000 | 57,0000 | 53,1000 | 1.273 | ,00 |
| 05/4/2000 | 54,6000 | 1,11% | 54,4000 | 56,4000 | 53,4000 | 634 | ,00 |
| 04/4/2000 | 54,0000 | -4,59% | 62,0000 | 62,0000 | 51,3000 | 2.554 | ,00 |
| 03/4/2000 | 56,6000 | 5,99% | 56,0000 | 57,3000 | 52,9000 | 1.095 | ,00 |
| 31/3/2000 | 53,4000 | 0,56% | 54,4000 | 54,4000 | 50,8000 | 1.099 | ,00 |
| 30/3/2000 | 53,1000 | 0,00% | 55,2000 | 58,5000 | 51,6000 | 1.625 | ,00 |
| 29/3/2000 | 53,1000 | 9,94% | 50,8000 | 53,1000 | 50,2000 | 2.279 | ,00 |
| 28/3/2000 | 48,3000 | -9,89% | 50,8000 | 50,8000 | 48,3000 | 1.507 | ,00 |
| 27/3/2000 | 53,6000 | -8,38% | 54,6000 | 54,8000 | 53,1000 | 691 | ,00 |
| 24/3/2000 | 58,5000 | 2,09% | 59,5000 | 59,5000 | 56,6000 | 448 | ,00 |
| 23/3/2000 | 57,3000 | -6,68% | 58,1000 | 61,2000 | 56,6000 | 1.103 | ,00 |
| 22/3/2000 | 61,4000 | -7,11% | 64,5000 | 66,8000 | 60,5000 | 1.580 | ,00 |
| 21/3/2000 | 66,1000 | -5,03% | 65,4000 | 76,5000 | 65,4000 | 2.796 | ,00 |
| 20/3/2000 | 69,6000 | 9,95% | 69,6000 | 69,6000 | 68,5000 | 2.417 | ,00 |
| 17/3/2000 | 63,3000 | 10,09% | 63,1000 | 63,3000 | 62,8000 | 857 | ,00 |
| 16/3/2000 | 57,5000 | 9,73% | 57,5000 | 57,6000 | 51,5000 | 3.399 | ,00 |
| 15/3/2000 | 52,4000 | -9,97% | 55,9000 | 55,9000 | 52,4000 | 2.029 | ,00 |
| 14/3/2000 | 58,2000 | -7,32% | 62,8000 | 65,3000 | 56,5000 | 1.091 | ,00 |
| 10/3/2000 | 62,8000 | -7,92% | 74,5000 | 74,5000 | 61,4000 | 2.938 | ,00 |
| 09/3/2000 | 68,2000 | -0,58% | 71,9000 | 72,6000 | 61,8000 | 1.540 | ,00 |
| 08/3/2000 | 68,6000 | -9,97% | 73,3000 | 73,3000 | 68,6000 | 9.392 | ,00 |
| 07/3/2000 | 76,2000 | -9,29% | 76,6000 | 79,1000 | 75,7000 | 1.556 | ,00 |
| 06/3/2000 | 84,0000 | -3,34% | 80,6000 | 90,4000 | 80,6000 | 420 | ,00 |
| 03/3/2000 | 86,9000 | 9,17% | 82,7000 | 87,5000 | 82,7000 | 1.519 | ,00 |
| 02/3/2000 | 79,6000 | 9,64% | 76,2000 | 79,9000 | 74,8000 | 1.123 | ,00 |
| 01/3/2000 | 72,6000 | 2,25% | 73,6000 | 73,6000 | 70,4000 | 873 | ,00 |
| 29/2/2000 | 71,0000 | -5,96% | 69,1000 | 74,6000 | 68,7000 | 1.588 | ,00 |
| 28/2/2000 | 75,5000 | -8,93% | 82,9000 | 82,9000 | 74,8000 | 3.063 | ,00 |
| 25/2/2000 | 82,9000 | -3,04% | 87,1000 | 87,1000 | 82,8000 | 1.346 | ,00 |
| 24/2/2000 | 85,5000 | 0,23% | 85,8000 | 85,8000 | 82,0000 | 1.241 | ,00 |
| 23/2/2000 | 85,3000 | -3,83% | 85,2000 | 89,2000 | 82,1000 | 2.865 | ,00 |
| 22/2/2000 | 88,7000 | -3,80% | 87,3000 | 92,4000 | 87,3000 | 873 | ,00 |
| 21/2/2000 | 92,2000 | 1,43% | 92,6000 | 93,6000 | 90,8000 | 1.330 | ,00 |
| 18/2/2000 | 90,9000 | 4,12% | 88,7000 | 94,4000 | 88,7000 | 643 | ,00 |
| 17/2/2000 | 87,3000 | -4,69% | 85,5000 | 91,5000 | 85,5000 | 2.283 | ,00 |
| 16/2/2000 | 91,6000 | -3,88% | 93,7000 | 98,8000 | 91,1000 | 719 | ,00 |
| 15/2/2000 | 95,3000 | -1,24% | 94,8000 | 96,6000 | 94,8000 | 715 | ,00 |
| 14/2/2000 | 96,5000 | -3,69% | 100,2000 | 100,2000 | 95,4000 | 832 | ,00 |
| 11/2/2000 | 100,2000 | -1,96% | 103,1000 | 104,6000 | 100,2000 | 711 | ,00 |
| 10/2/2000 | 102,2000 | -0,97% | 101,7000 | 107,2000 | 98,4000 | 792 | ,00 |
| 09/2/2000 | 103,2000 | -6,69% | 110,6000 | 110,6000 | 101,7000 | 1.859 | ,00 |
| 08/2/2000 | 110,6000 | 3,95% | 106,4000 | 113,1000 | 106,4000 | 6.070 | ,00 |
| 07/2/2000 | 106,4000 | 0,85% | 110,3000 | 111,0000 | 104,2000 | 5.217 | ,00 |
| 04/2/2000 | 105,5000 | 5,71% | 101,7000 | 107,8000 | 100,2000 | 5.722 | ,00 |
| 03/2/2000 | 99,8000 | 2,15% | 101,6000 | 101,7000 | 95,8000 | 2.615 | ,00 |
| 02/2/2000 | 97,7000 | -1,01% | 99,5000 | 101,6000 | 91,1000 | 3.669 | ,00 |
| 01/2/2000 | 98,7000 | 1,96% | 103,5000 | 103,5000 | 98,4000 | 3.140 | ,00 |
| 31/1/2000 | 96,8000 | 7,32% | 90,2000 | 97,3000 | 90,2000 | 6.522 | ,00 |
| 28/1/2000 | 90,2000 | 7,25% | 84,1000 | 90,8000 | 84,1000 | 3.096 | ,00 |
| 27/1/2000 | 84,1000 | -4,00% | 87,5000 | 87,5000 | 82,8000 | 2.986 | ,00 |
| 26/1/2000 | 87,6000 | -6,81% | 95,8000 | 95,8000 | 87,1000 | 8.183 | ,00 |
| 25/1/2000 | 94,0000 | -6,75% | 94,4000 | 98,8000 | 93,7000 | 4.239 | ,00 |
| 24/1/2000 | 100,8000 | -1,18% | 100,6000 | 103,3000 | 93,9000 | 1.188 | ,00 |
| 21/1/2000 | 102,0000 | -0,58% | 102,7000 | 105,3000 | 97,4000 | 1.770 | ,00 |
| 20/1/2000 | 102,6000 | 1,89% | 105,2000 | 105,2000 | 100,6000 | 1.467 | ,00 |
| 19/1/2000 | 100,7000 | -1,56% | 101,6000 | 101,7000 | 98,0000 | 1.628 | ,00 |
| 18/1/2000 | 102,3000 | 0,00% | 108,1000 | 108,1000 | 100,9000 | 1.475 | ,00 |
| 17/1/2000 | 102,3000 | 4,71% | 105,2000 | 105,5000 | 101,7000 | 2.554 | ,00 |
| 14/1/2000 | 97,7000 | 4,27% | 100,2000 | 100,2000 | 96,5000 | 958 | ,00 |
| 13/1/2000 | 93,7000 | -0,32% | 93,7000 | 94,0000 | 90,1000 | 808 | ,00 |
| 12/1/2000 | 94,0000 | -0,95% | 87,6000 | 100,9000 | 87,3000 | 2.146 | ,00 |
| 11/1/2000 | 94,9000 | -7,86% | 95,1000 | 101,7000 | 94,8000 | 1.895 | ,00 |
| 10/1/2000 | 103,0000 | 1,28% | 105,3000 | 108,6000 | 102,7000 | 2.352 | ,00 |
| 07/1/2000 | 101,7000 | 4,85% | 103,6000 | 104,7000 | 100,7000 | 1.819 | ,00 |
| 05/1/2000 | 97,0000 | -6,91% | 96,6000 | 99,2000 | 95,8000 | 4.672 | ,00 |
| 04/1/2000 | 104,2000 | -7,38% | 112,5000 | 112,5000 | 103,5000 | 4.849 | ,00 |
| 03/1/2000 | 112,5000 | 7,97% | 111,7000 | 112,5000 | 111,3000 | 3.128 | ,00 |
| 30/12/1999 | 104,2000 | 6,54% | 104,1000 | 104,9000 | 101,7000 | 3.560 | ,00 |
| 29/12/1999 | 97,8000 | 7,59% | 98,2000 | 98,2000 | 86,4000 | 6.999 | ,00 |
| 28/12/1999 | 90,9000 | 7,57% | 91,2000 | 91,2000 | 90,0000 | 1.576 | ,00 |
| 27/12/1999 | 84,5000 | 7,64% | 83,1000 | 84,8000 | 78,6000 | 2.546 | ,00 |
| 24/12/1999 | 78,5000 | -7,97% | 85,3000 | 85,3000 | 78,5000 | 1.669 | ,00 |
| 23/12/1999 | 85,3000 | -8,08% | 92,6000 | 92,6000 | 85,3000 | 1.717 | ,00 |
| 22/12/1999 | 92,8000 | -0,22% | 97,2000 | 97,2000 | 85,6000 | 3.750 | ,00 |
| 21/12/1999 | 93,0000 | -7,83% | 98,0000 | 100,9000 | 92,9000 | 1.180 | ,00 |
| 20/12/1999 | 100,9000 | -4,45% | 99,5000 | 108,9000 | 99,5000 | 1.338 | ,00 |
| 17/12/1999 | 105,6000 | -1,31% | 106,7000 | 108,8000 | 99,1000 | 2.348 | ,00 |
| 16/12/1999 | 107,0000 | -8,00% | 112,5000 | 112,5000 | 107,0000 | 3.916 | ,00 |
| 15/12/1999 | 116,3000 | -7,26% | 125,4000 | 125,4000 | 115,4000 | 2.348 | ,00 |
| 14/12/1999 | 125,4000 | -0,95% | 122,7000 | 129,6000 | 120,8000 | 1.592 | ,00 |
| 13/12/1999 | 126,6000 | 3,69% | 126,9000 | 127,0000 | 125,3000 | 2.069 | ,00 |
| 10/12/1999 | 122,1000 | -0,57% | 113,3000 | 130,6000 | 113,3000 | 1.717 | ,00 |
| 09/12/1999 | 122,8000 | -2,38% | 129,0000 | 129,0000 | 120,5000 | 1.827 | ,00 |
| 08/12/1999 | 125,8000 | -5,84% | 127,2000 | 133,6000 | 123,1000 | 4.138 | ,00 |
| 07/12/1999 | 133,6000 | -6,83% | 146,3000 | 146,3000 | 132,5000 | 5.003 | ,00 |
| 06/12/1999 | 143,4000 | 7,90% | 143,5000 | 143,5000 | 141,5000 | 6.898 | ,00 |
| 03/12/1999 | 132,9000 | 6,32% | 132,9000 | 134,5000 | 125,7000 | 7.678 | ,00 |
| 02/12/1999 | 125,0000 | -1,96% | 123,5000 | 132,1000 | 123,4000 | 4.154 | ,00 |
| 01/12/1999 | 127,5000 | -1,62% | 122,0000 | 132,1000 | 122,0000 | 2.332 | ,00 |
| 30/11/1999 | 129,6000 | -4,57% | 127,1000 | 130,7000 | 125,0000 | 7.585 | ,00 |
| 29/11/1999 | 135,8000 | -2,58% | 138,0000 | 138,0000 | 132,2000 | 4.765 | ,00 |
| 26/11/1999 | 139,4000 | 6,33% | 132,1000 | 139,4000 | 127,1000 | 8.430 | ,00 |
| 25/11/1999 | 131,1000 | 2,58% | 133,1000 | 133,5000 | 119,9000 | 3.686 | ,00 |
| 24/11/1999 | 127,8000 | -6,37% | 125,8000 | 132,1000 | 125,8000 | 5.799 | ,00 |
| 23/11/1999 | 136,5000 | -4,08% | 145,2000 | 147,0000 | 136,5000 | 4.175 | ,00 |
| 22/11/1999 | 142,3000 | -0,49% | 148,4000 | 148,4000 | 134,3000 | 3.803 | ,00 |
| 19/11/1999 | 143,0000 | -0,14% | 148,8000 | 148,8000 | 142,0000 | 2.231 | ,00 |
| 18/11/1999 | 143,2000 | -4,72% | 142,7000 | 145,2000 | 141,6000 | 5.973 | ,00 |
| 17/11/1999 | 150,3000 | -8,02% | 157,7000 | 165,5000 | 150,3000 | 9.877 | ,00 |
| 16/11/1999 | 163,4000 | 6,52% | 165,5000 | 165,5000 | 160,1000 | 27.193 | ,00 |
| 15/11/1999 | 153,4000 | 8,03% | 153,4000 | 153,4000 | 153,4000 | 974 | ,00 |
| 12/11/1999 | 142,0000 | 7,98% | 142,0000 | 142,0000 | 126,0000 | 61.268 | ,00 |
| 11/11/1999 | 131,5000 | -3,02% | 137,9000 | 138,0000 | 131,1000 | 4.122 | ,00 |
| 10/11/1999 | 135,6000 | 1,50% | 135,8000 | 135,8000 | 127,8000 | 5.730 | ,00 |
| 09/11/1999 | 133,6000 | -3,19% | 140,9000 | 140,9000 | 126,9000 | 4.514 | ,00 |
| 08/11/1999 | 138,0000 | 7,06% | 139,2000 | 139,2000 | 137,1000 | 10.632 | ,00 |
| 05/11/1999 | 128,9000 | 7,96% | 126,6000 | 128,9000 | 124,2000 | 16.714 | ,00 |
| 04/11/1999 | 119,4000 | 4,37% | 123,4000 | 123,5000 | 115,0000 | 6.284 | ,00 |
| 03/11/1999 | 114,4000 | -2,72% | 116,0000 | 116,1000 | 112,5000 | 1.536 | ,00 |
| 02/11/1999 | 117,6000 | -0,68% | 121,2000 | 121,2000 | 109,1000 | 2.404 | ,00 |
| 01/11/1999 | 118,4000 | 1,89% | 123,4000 | 123,4000 | 112,9000 | 2.012 | ,00 |
| 29/10/1999 | 116,2000 | 7,39% | 116,1000 | 116,2000 | 110,0000 | 4.033 | ,00 |
| 27/10/1999 | 108,2000 | -6,88% | 115,5000 | 117,6000 | 106,9000 | 4.534 | ,00 |
| 26/10/1999 | 116,2000 | -4,05% | 119,8000 | 119,8000 | 111,9000 | 1.265 | ,00 |
| 25/10/1999 | 121,1000 | 1,68% | 124,9000 | 124,9000 | 116,2000 | 5.791 | ,00 |
| 22/10/1999 | 119,1000 | -3,01% | 113,7000 | 122,0000 | 113,7000 | 3.253 | ,00 |
| 21/10/1999 | 122,8000 | 7,34% | 123,1000 | 123,2000 | 115,6000 | 4.959 | ,00 |
| 20/10/1999 | 114,4000 | 8,03% | 106,9000 | 114,4000 | 106,9000 | 3.318 | ,00 |
| 19/10/1999 | 105,9000 | 2,92% | 102,9000 | 108,9000 | 94,6000 | 10.248 | ,00 |
| 18/10/1999 | 102,9000 | -7,96% | 103,1000 | 103,1000 | 102,9000 | 376 | ,00 |
| 15/10/1999 | 111,8000 | -2,10% | 123,4000 | 123,4000 | 105,1000 | 5.787 | ,00 |
| 14/10/1999 | 114,2000 | -8,05% | 117,0000 | 123,4000 | 114,2000 | 6.943 | ,00 |
| 13/10/1999 | 124,2000 | -4,97% | 130,7000 | 134,6000 | 124,2000 | 4.215 | ,00 |
| 12/10/1999 | 130,7000 | 6,87% | 132,1000 | 132,1000 | 113,3000 | 5.553 | ,00 |
| 11/10/1999 | 122,3000 | 7,94% | 122,3000 | 122,3000 | 122,3000 | 2.869 | ,00 |
| 08/10/1999 | 113,3000 | -5,43% | 116,2000 | 123,4000 | 110,3000 | 3.148 | ,00 |
| 07/10/1999 | 119,8000 | -6,19% | 129,6000 | 130,0000 | 119,8000 | 1.952 | ,00 |
| 06/10/1999 | 127,7000 | -0,08% | 135,8000 | 137,8000 | 123,1000 | 2.667 | ,00 |
| 05/10/1999 | 127,8000 | 2,32% | 132,0000 | 132,0000 | 124,6000 | 1.891 | ,00 |
| 04/10/1999 | 124,9000 | 5,49% | 119,1000 | 127,0000 | 119,1000 | 2.643 | ,00 |
| 01/10/1999 | 118,4000 | 1,89% | 122,7000 | 125,4000 | 117,3000 | 5.516 | ,00 |
| 30/9/1999 | 116,2000 | 1,57% | 115,4000 | 116,9000 | 109,1000 | 4.187 | ,00 |
| 29/9/1999 | 114,4000 | -1,55% | 116,2000 | 116,9000 | 107,8000 | 4.591 | ,00 |
| 28/9/1999 | 116,2000 | 5,35% | 101,5000 | 119,1000 | 101,5000 | 8.781 | ,00 |
| 27/9/1999 | 110,3000 | -8,01% | 110,3000 | 110,3000 | 110,3000 | 7.480 | ,00 |
| 24/9/1999 | 119,9000 | -7,98% | 119,9000 | 119,9000 | 119,9000 | 1.071 | ,00 |
| 23/9/1999 | 130,3000 | -7,98% | 138,0000 | 138,0000 | 130,3000 | 3.714 | ,00 |
| 22/9/1999 | 141,6000 | 3,66% | 131,5000 | 147,4000 | 131,5000 | 5.985 | ,00 |
| 21/9/1999 | 136,6000 | -8,01% | 137,3000 | 141,6000 | 136,6000 | 2.008 | ,00 |
| 20/9/1999 | 148,5000 | -7,19% | 163,4000 | 163,4000 | 147,4000 | 3.968 | ,00 |
| 17/9/1999 | 160,0000 | 8,04% | 159,7000 | 160,0000 | 148,1000 | 133.665 | ,00 |
| 16/9/1999 | 148,1000 | 2,56% | 138,1000 | 148,1000 | 132,9000 | 12.794 | ,00 |
| 15/9/1999 | 144,4000 | 3,59% | 139,3000 | 150,6000 | 132,1000 | 15.369 | ,00 |
| 14/9/1999 | 139,4000 | -1,62% | 153,1000 | 153,1000 | 130,7000 | 9.549 | ,00 |
| 13/9/1999 | 141,7000 | 8,00% | 141,7000 | 141,7000 | 141,7000 | 5.076 | ,00 |
| 10/9/1999 | 131,2000 | 7,98% | 113,0000 | 131,2000 | 113,0000 | 15.688 | ,00 |
| 07/9/1999 | 121,5000 | 8,00% | 121,5000 | 121,5000 | 121,5000 | 941 | ,00 |
| 06/9/1999 | 112,5000 | 7,97% | 112,5000 | 112,5000 | 112,5000 | 3.253 | ,00 |
| 03/9/1999 | 104,2000 | 5,47% | 98,8000 | 104,2000 | 95,1000 | 20.570 | ,00 |
| 02/9/1999 | 98,8000 | -1,40% | 92,2000 | 99,5000 | 92,2000 | 3.560 | ,00 |
| 01/9/1999 | 100,2000 | -0,69% | 100,9000 | 105,2000 | 99,8000 | 5.973 | ,00 |
| 31/8/1999 | 100,9000 | 2,96% | 100,9000 | 100,9000 | 98,0000 | 8.773 | ,00 |
| 30/8/1999 | 98,0000 | 0,00% | 100,9000 | 103,5000 | 90,9000 | 8.159 | ,00 |
| 27/8/1999 | 98,0000 | 3,81% | 94,4000 | 99,5000 | 94,4000 | 3.742 | ,00 |
| 26/8/1999 | 94,4000 | 3,96% | 90,8000 | 98,0000 | 90,8000 | 11.687 | ,00 |
| 25/8/1999 | 90,8000 | -6,68% | 90,1000 | 97,1000 | 90,0000 | 8.478 | ,00 |
| 24/8/1999 | 97,3000 | -0,71% | 98,0000 | 98,4000 | 90,8000 | 9.557 | ,00 |
| 23/8/1999 | 98,0000 | 0,72% | 97,7000 | 103,1000 | 94,5000 | 8.147 | ,00 |
| 20/8/1999 | 97,3000 | 0,00% | 95,8000 | 97,6000 | 93,7000 | 8.228 | ,00 |
| 19/8/1999 | 97,3000 | 0,00% | 97,3000 | 97,7000 | 96,2000 | 4.894 | ,00 |
| 18/8/1999 | 97,3000 | 3,07% | 94,4000 | 98,0000 | 90,1000 | 21.337 | ,00 |
| 17/8/1999 | 94,4000 | -2,28% | 96,0000 | 98,0000 | 89,5000 | 7.711 | ,00 |
| 16/8/1999 | 96,6000 | 0,00% | 96,6000 | 100,4000 | 95,6000 | 7.367 | ,00 |
| 13/8/1999 | 96,6000 | -1,43% | 100,9000 | 100,9000 | 96,5000 | 10.426 | ,00 |
| 12/8/1999 | 98,0000 | 3,81% | 92,7000 | 102,0000 | 92,7000 | 6.264 | ,00 |
| 11/8/1999 | 94,4000 | -7,18% | 101,6000 | 101,6000 | 93,5000 | 7.407 | ,00 |
| 10/8/1999 | 101,7000 | -2,77% | 103,8000 | 103,8000 | 98,8000 | 9.707 | ,00 |
| 09/8/1999 | 104,6000 | 0,29% | 108,4000 | 108,4000 | 102,0000 | 8.511 | ,00 |
| 06/8/1999 | 104,3000 | 7,97% | 104,3000 | 104,3000 | 90,8000 | 20.606 | ,00 |
| 05/8/1999 | 96,6000 | 8,05% | 96,5000 | 96,6000 | 96,5000 | 9.068 | ,00 |
| 04/8/1999 | 89,4000 | 7,97% | 87,9000 | 89,4000 | 87,9000 | 12.528 | ,00 |
| 03/8/1999 | 82,8000 | 4,68% | 81,3000 | 82,8000 | 79,2000 | 9.590 | ,00 |
| 02/8/1999 | 79,1000 | 1,80% | 76,2000 | 83,1000 | 75,9000 | 4.267 | ,00 |
| 30/7/1999 | 77,7000 | -2,75% | 73,5000 | 81,5000 | 73,5000 | 7.472 | ,00 |
| 29/7/1999 | 79,9000 | 4,04% | 79,8000 | 79,9000 | 70,7000 | 8.458 | ,00 |
| 28/7/1999 | 76,8000 | 8,02% | 76,8000 | 76,8000 | 76,8000 | 3.997 | ,00 |
| 27/7/1999 | 71,1000 | 7,89% | 71,1000 | 71,1000 | 69,1000 | 36.512 | ,00 |
| 26/7/1999 | 65,9000 | 8,03% | 62,5000 | 65,9000 | 61,9000 | 7.387 | ,00 |
| 23/7/1999 | 61,0000 | 3,57% | 61,6000 | 63,2000 | 57,9000 | 9.072 | ,00 |
| 22/7/1999 | 58,9000 | 8,07% | 58,9000 | 58,9000 | 58,9000 | 4.368 | ,00 |
| 21/7/1999 | 54,5000 | 7,92% | 49,7000 | 54,5000 | 49,7000 | 4.995 | ,00 |
| 20/7/1999 | 50,5000 | -0,59% | 49,4000 | 52,2000 | 49,4000 | 2.704 | ,00 |
| 19/7/1999 | 50,8000 | 0,79% | 52,9000 | 52,9000 | 48,8000 | 4.413 | ,00 |
| 16/7/1999 | 50,4000 | 0,00% | 50,8000 | 50,8000 | 49,4000 | 5.920 | ,00 |
| 15/7/1999 | 50,4000 | 5,22% | 49,4000 | 51,7000 | 49,0000 | 11.129 | ,00 |
| 14/7/1999 | 47,9000 | 1,91% | 45,8000 | 47,9000 | 45,8000 | 4.094 | ,00 |
| 13/7/1999 | 47,0000 | 1,08% | 46,5000 | 47,1000 | 45,4000 | 2.251 | ,00 |
| 12/7/1999 | 46,5000 | -0,21% | 47,8000 | 47,8000 | 45,9000 | 2.109 | ,00 |
| 09/7/1999 | 46,6000 | 3,56% | 45,0000 | 46,7000 | 45,0000 | 4.607 | ,00 |
| 08/7/1999 | 45,0000 | 0,22% | 45,2000 | 45,6000 | 45,0000 | 1.980 | ,00 |
| 07/7/1999 | 44,9000 | 2,98% | 41,7000 | 45,7000 | 41,7000 | 4.073 | ,00 |
| 06/7/1999 | 43,6000 | 0,00% | 43,6000 | 46,4000 | 43,2000 | 4.934 | ,00 |
| 05/7/1999 | 43,6000 | -4,60% | 45,8000 | 46,5000 | 42,9000 | 7.828 | ,00 |
| 02/7/1999 | 45,7000 | -1,08% | 48,3000 | 48,3000 | 45,7000 | 1.140 | ,00 |
| 01/7/1999 | 46,2000 | -5,33% | 46,4000 | 50,7000 | 45,8000 | 3.673 | ,00 |
| 30/6/1999 | 48,8000 | -1,61% | 53,6000 | 53,6000 | 47,9000 | 2.514 | ,00 |
| 29/6/1999 | 49,6000 | 7,83% | 44,3000 | 49,6000 | 44,3000 | 4.696 | ,00 |
| 28/6/1999 | 46,0000 | -5,35% | 46,5000 | 46,5000 | 44,8000 | 6.478 | ,00 |
| 25/6/1999 | 48,6000 | -5,81% | 47,5000 | 49,2000 | 47,5000 | 6.882 | ,00 |
| 24/6/1999 | 51,6000 | -8,02% | 56,2000 | 56,2000 | 51,6000 | 11.679 | ,00 |
| 23/6/1999 | 56,1000 | 6,25% | 56,3000 | 56,4000 | 55,3000 | 11.566 | ,00 |
| 22/6/1999 | 52,8000 | 7,98% | 52,2000 | 52,8000 | 50,9000 | 13.877 | ,00 |
| 21/6/1999 | 48,9000 | 7,95% | 47,9000 | 48,9000 | 47,9000 | 15.813 | ,00 |
| 18/6/1999 | 45,3000 | 8,11% | 45,3000 | 45,3000 | 44,7000 | 11.529 | ,00 |
| 17/6/1999 | 41,9000 | 7,99% | 41,7000 | 41,9000 | 38,8000 | 11.513 | ,00 |
| 16/6/1999 | 38,8000 | 7,78% | 38,8000 | 38,8000 | 37,8000 | 9.371 | ,00 |
| 15/6/1999 | 36,0000 | 8,11% | 36,0000 | 36,0000 | 33,7000 | 22.477 | ,00 |
| 14/6/1999 | 33,3000 | 2,15% | 34,7000 | 34,8000 | 32,7000 | 2.158 | ,00 |
| 11/6/1999 | 32,6000 | 6,54% | 31,5000 | 33,0000 | 29,8000 | 5.108 | ,00 |
| 10/6/1999 | 30,6000 | -1,92% | 31,9000 | 31,9000 | 29,0000 | 2.255 | ,00 |
| 09/6/1999 | 31,2000 | -4,29% | 30,1000 | 32,6000 | 30,0000 | 6.042 | ,00 |
| 08/6/1999 | 32,6000 | -4,40% | 34,1000 | 34,1000 | 31,6000 | 4.405 | ,00 |
| 07/6/1999 | 34,1000 | 2,10% | 33,4000 | 35,5000 | 31,3000 | 1.827 | ,00 |
| 04/6/1999 | 33,4000 | 7,74% | 33,5000 | 33,5000 | 32,0000 | 8.555 | ,00 |
| 03/6/1999 | 31,0000 | 8,01% | 31,0000 | 31,0000 | 31,0000 | 4.720 | ,00 |
| 02/6/1999 | 28,7000 | 7,89% | 26,6000 | 28,7000 | 26,6000 | 6.535 | ,00 |
| 01/6/1999 | 26,6000 | 7,69% | 26,1000 | 26,6000 | 25,4000 | 3.382 | ,00 |
| 28/5/1999 | 24,7000 | -3,89% | 24,1000 | 25,4000 | 23,7000 | 2.376 | ,00 |
| 27/5/1999 | 25,7000 | -5,51% | 28,3000 | 28,3000 | 25,0000 | 4.890 | ,00 |
| 26/5/1999 | 27,2000 | -3,89% | 26,1000 | 27,6000 | 26,0000 | 5.443 | ,00 |
| 25/5/1999 | 28,3000 | -7,21% | 28,9000 | 28,9000 | 28,0000 | 4.688 | ,00 |
| 24/5/1999 | 30,5000 | -6,73% | 31,2000 | 32,2000 | 30,1000 | 1.293 | ,00 |
| 21/5/1999 | 32,7000 | -2,39% | 36,0000 | 36,0000 | 32,2000 | 3.641 | ,00 |
| 20/5/1999 | 33,5000 | 8,06% | 33,5000 | 33,5000 | 31,0000 | 26.599 | ,00 |
| 19/5/1999 | 31,0000 | 8,01% | 31,0000 | 31,0000 | 31,0000 | 14.164 | ,00 |
| 18/5/1999 | 28,7000 | 7,89% | 28,7000 | 28,7000 | 28,7000 | 4.769 | ,00 |
| 17/5/1999 | 26,6000 | 8,13% | 25,5000 | 26,6000 | 25,5000 | 8.858 | ,00 |
| 14/5/1999 | 24,6000 | 7,42% | 22,9000 | 24,6000 | 21,5000 | 3.096 | ,00 |
| 13/5/1999 | 22,9000 | -4,98% | 23,2000 | 23,2000 | 22,5000 | 1.075 | ,00 |
| 12/5/1999 | 24,1000 | 0,84% | 25,5000 | 25,5000 | 24,0000 | 1.681 | ,00 |
| 11/5/1999 | 23,9000 | 2,14% | 22,8000 | 24,7000 | 22,8000 | 2.356 | ,00 |
| 10/5/1999 | 23,4000 | 2,63% | 23,5000 | 23,9000 | 21,0000 | 2.950 | ,00 |
| 07/5/1999 | 22,8000 | 8,06% | 22,7000 | 22,8000 | 22,1000 | 3.839 | ,00 |
| 06/5/1999 | 21,1000 | 8,21% | 19,5000 | 21,1000 | 18,5000 | 2.081 | ,00 |
| 05/5/1999 | 19,5000 | -2,01% | 19,5000 | 19,7000 | 18,3000 | 461 | ,00 |
| 04/5/1999 | 19,9000 | 4,74% | 19,2000 | 19,9000 | 18,8000 | 824 | ,00 |
| 03/5/1999 | 19,0000 | 2,15% | 19,8000 | 19,8000 | 18,9000 | 533 | ,00 |
| 30/4/1999 | 18,6000 | 3,33% | 18,1000 | 18,6000 | 17,2000 | 242 | ,00 |
| 29/4/1999 | 18,0000 | 1,69% | 18,1000 | 18,4000 | 17,4000 | 457 | ,00 |
| 28/4/1999 | 17,7000 | 1,14% | 17,7000 | 17,7000 | 17,0000 | 129 | ,00 |
| 27/4/1999 | 17,5000 | -1,13% | 16,3000 | 17,5000 | 16,3000 | 679 | ,00 |
| 26/4/1999 | 17,7000 | -2,21% | 18,1000 | 18,1000 | 17,0000 | 687 | ,00 |
| 23/4/1999 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 18,1000 | 242 | ,00 |
| 22/4/1999 | 18,1000 | 0,00% | 18,1000 | 18,1000 | 17,8000 | 339 | ,00 |
| 21/4/1999 | 18,1000 | -1,09% | 18,1000 | 18,6000 | 18,1000 | 162 | ,00 |
| 20/4/1999 | 18,3000 | -1,08% | 18,1000 | 18,5000 | 17,5000 | 707 | ,00 |
| 19/4/1999 | 18,5000 | -1,07% | 18,1000 | 18,5000 | 17,8000 | 259 | ,00 |
| 16/4/1999 | 18,7000 | 3,31% | 18,1000 | 19,5000 | 18,1000 | 1.778 | ,00 |
| 15/4/1999 | 18,1000 | -4,23% | 18,0000 | 18,7000 | 17,8000 | 1.628 | ,00 |
| 14/4/1999 | 18,9000 | 0,00% | 18,9000 | 18,9000 | 18,1000 | 457 | ,00 |
| 13/4/1999 | 18,9000 | -1,05% | 19,5000 | 19,5000 | 18,0000 | 202 | ,00 |
| 08/4/1999 | 19,1000 | 5,52% | 16,7000 | 19,2000 | 16,7000 | 711 | ,00 |
| 07/4/1999 | 18,1000 | 0,00% | 16,7000 | 18,1000 | 16,7000 | 1.180 | ,00 |
| 06/4/1999 | 18,1000 | -8,12% | 18,1000 | 18,1000 | 18,1000 | 101 | ,00 |
| 05/4/1999 | 19,7000 | -7,94% | 19,7000 | 19,7000 | 19,7000 | 242 | ,00 |
| 02/4/1999 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 1 | ,00 |
| 01/4/1999 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 1 | ,00 |
| 31/3/1999 | 21,4000 | 0,00% | 21,4000 | 21,4000 | 21,4000 | 1 | ,00 |
| 30/3/1999 | 21,4000 | 5,42% | 21,4000 | 21,4000 | 21,4000 | 40 | ,00 |
| 29/3/1999 | 20,3000 | 3,57% | 20,3000 | 20,3000 | 20,3000 | 162 | ,00 |
| 26/3/1999 | 19,6000 | 2,08% | 17,8000 | 19,9000 | 17,7000 | 687 | ,00 |
| 24/3/1999 | 19,2000 | -8,13% | 21,0000 | 21,0000 | 19,2000 | 509 | ,00 |
| 23/3/1999 | 20,9000 | -3,24% | 20,3000 | 21,0000 | 20,3000 | 715 | ,00 |
| 22/3/1999 | 21,6000 | 2,86% | 21,0000 | 21,8000 | 21,0000 | 1.851 | ,00 |
| 19/3/1999 | 21,0000 | -2,78% | 21,0000 | 21,4000 | 20,8000 | 1.152 | ,00 |
| 18/3/1999 | 21,6000 | -2,26% | 22,1000 | 22,1000 | 20,4000 | 2.805 | ,00 |
| 17/3/1999 | 22,1000 | -1,34% | 22,4000 | 22,5000 | 21,8000 | 1.402 | ,00 |
| 16/3/1999 | 22,4000 | -0,44% | 23,9000 | 24,3000 | 21,2000 | 1.071 | ,00 |
| 15/3/1999 | 22,5000 | 0,00% | 22,5000 | 22,7000 | 21,8000 | 323 | ,00 |
| 12/3/1999 | 22,5000 | -0,44% | 22,5000 | 22,8000 | 22,5000 | 820 | ,00 |
| 11/3/1999 | 22,6000 | 3,67% | 22,1000 | 22,6000 | 21,8000 | 917 | ,00 |
| 10/3/1999 | 21,8000 | -2,68% | 21,1000 | 22,7000 | 21,1000 | 3.217 | ,00 |
| 09/3/1999 | 22,4000 | 1,82% | 22,1000 | 23,2000 | 21,8000 | 2.623 | ,00 |
| 08/3/1999 | 22,0000 | 0,00% | 22,2000 | 22,2000 | 20,8000 | 1.265 | ,00 |
| 05/3/1999 | 22,0000 | -0,45% | 22,1000 | 22,1000 | 21,2000 | 740 | ,00 |
| 04/3/1999 | 22,1000 | -2,64% | 20,9000 | 22,7000 | 20,9000 | 667 | ,00 |
| 03/3/1999 | 22,7000 | 0,00% | 22,7000 | 22,7000 | 21,5000 | 335 | ,00 |
| 02/3/1999 | 22,7000 | 0,89% | 22,8000 | 23,1000 | 22,7000 | 1.039 | ,00 |
| 01/3/1999 | 22,5000 | 2,74% | 22,3000 | 22,5000 | 21,8000 | 1.944 | ,00 |
| 26/2/1999 | 21,9000 | 0,46% | 22,0000 | 22,0000 | 20,5000 | 1.204 | ,00 |
| 25/2/1999 | 21,8000 | -3,96% | 22,2000 | 23,0000 | 21,8000 | 837 | ,00 |
| 24/2/1999 | 22,7000 | 4,61% | 22,7000 | 22,7000 | 21,8000 | 2.017 | ,00 |
| 23/2/1999 | 21,7000 | -0,91% | 22,2000 | 22,2000 | 20,4000 | 941 | ,00 |
| 19/2/1999 | 21,9000 | 0,00% | 23,1000 | 23,1000 | 21,9000 | 1.200 | ,00 |
| 18/2/1999 | 21,9000 | -3,95% | 21,4000 | 22,9000 | 21,0000 | 2.073 | ,00 |
| 17/2/1999 | 22,8000 | 0,88% | 23,1000 | 23,1000 | 20,8000 | 4.025 | ,00 |
| 16/2/1999 | 22,6000 | 7,62% | 22,6000 | 22,6000 | 22,6000 | 5.266 | ,00 |
| 15/2/1999 | 21,0000 | 8,25% | 21,0000 | 21,0000 | 21,0000 | 2.388 | ,00 |
| 12/2/1999 | 19,4000 | 7,78% | 19,2000 | 19,4000 | 19,2000 | 4.502 | ,00 |
| 11/2/1999 | 18,0000 | 0,00% | 17,2000 | 18,0000 | 16,8000 | 832 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|