| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)
18,9800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/5/2000 | 18,8220 | 0,73% | 19,4250 | 19,4250 | 18,3920 | 1.770 | ,00 |
| 15/5/2000 | 18,6850 | 0,74% | 18,8680 | 18,9220 | 18,5480 | 11.740 | ,00 |
| 12/5/2000 | 18,5480 | 2,37% | 18,3560 | 18,7760 | 18,1180 | 5.946 | ,00 |
| 11/5/2000 | 18,1180 | 0,61% | 17,9900 | 18,3920 | 17,9170 | 6.979 | ,00 |
| 10/5/2000 | 18,0080 | -0,11% | 17,9900 | 18,0270 | 17,8260 | 5.618 | ,00 |
| 09/5/2000 | 18,0270 | -0,55% | 17,8890 | 18,1180 | 17,8890 | 2.602 | ,00 |
| 08/5/2000 | 18,1270 | 2,96% | 18,3190 | 18,3190 | 17,8620 | 14.198 | ,00 |
| 05/5/2000 | 17,6060 | 0,10% | 17,6890 | 17,8350 | 17,4600 | 16.944 | ,00 |
| 04/5/2000 | 17,5880 | -0,72% | 17,4510 | 17,7160 | 17,4510 | 10.319 | ,00 |
| 03/5/2000 | 17,7160 | 0,47% | 17,6610 | 17,7160 | 17,6610 | 1.159 | ,00 |
| 02/5/2000 | 17,6330 | 1,10% | 17,5880 | 17,7160 | 17,4050 | 15.173 | ,00 |
| 27/4/2000 | 17,4420 | 1,92% | 17,2860 | 17,4510 | 17,0490 | 2.820 | ,00 |
| 26/4/2000 | 17,1130 | -2,45% | 17,5420 | 17,5700 | 16,5270 | 1.858 | ,00 |
| 25/4/2000 | 17,5420 | -2,49% | 16,3900 | 17,6890 | 16,3900 | 19.327 | ,00 |
| 24/4/2000 | 17,9900 | -0,40% | 18,0630 | 18,0630 | 17,8350 | 4.110 | ,00 |
| 21/4/2000 | 18,0630 | 4,11% | 17,4230 | 18,1360 | 16,5920 | 10.330 | ,00 |
| 20/4/2000 | 17,3500 | 2,48% | 16,4270 | 17,4510 | 16,4270 | 12.549 | ,00 |
| 19/4/2000 | 16,9300 | 9,98% | 15,4580 | 16,9300 | 15,4580 | 28.773 | ,00 |
| 18/4/2000 | 15,3940 | 0,00% | 16,0250 | 16,4820 | 15,3940 | 21.535 | ,00 |
| 17/4/2000 | 15,3940 | -7,11% | 15,0370 | 16,0250 | 14,9190 | 23.219 | ,00 |
| 14/4/2000 | 16,5730 | -4,38% | 17,3320 | 17,3320 | 16,1890 | 12.528 | ,00 |
| 13/4/2000 | 17,3320 | -2,42% | 17,8350 | 17,8350 | 17,3140 | 3.941 | ,00 |
| 12/4/2000 | 17,7610 | -0,72% | 17,5880 | 17,8530 | 17,5880 | 2.977 | ,00 |
| 11/4/2000 | 17,8890 | 0,05% | 17,4600 | 18,0540 | 17,4600 | 4.918 | ,00 |
| 10/4/2000 | 17,8800 | 1,50% | 18,2280 | 18,2280 | 17,7710 | 6.667 | ,00 |
| 07/4/2000 | 17,6150 | 1,31% | 17,0580 | 18,1180 | 17,0580 | 15.194 | ,00 |
| 06/4/2000 | 17,3870 | 2,26% | 17,7160 | 17,7160 | 16,9660 | 7.609 | ,00 |
| 05/4/2000 | 17,0030 | 0,60% | 16,7740 | 17,4230 | 16,7740 | 15.041 | ,00 |
| 04/4/2000 | 16,9020 | -0,70% | 16,7740 | 17,0030 | 16,7740 | 14.976 | ,00 |
| 03/4/2000 | 17,0210 | 1,42% | 16,7920 | 17,1130 | 16,7920 | 6.930 | ,00 |
| 31/3/2000 | 16,7830 | -0,76% | 16,9110 | 16,9110 | 16,7740 | 7.324 | ,00 |
| 30/3/2000 | 16,9110 | 0,49% | 17,0850 | 17,0850 | 16,7740 | 5.553 | ,00 |
| 29/3/2000 | 16,8290 | 5,50% | 16,0800 | 17,1400 | 16,0800 | 17.032 | ,00 |
| 28/3/2000 | 15,9520 | -0,57% | 16,0430 | 16,0430 | 15,3120 | 13.227 | ,00 |
| 27/3/2000 | 16,0430 | -3,04% | 16,5460 | 16,5460 | 15,9060 | 6.624 | ,00 |
| 24/3/2000 | 16,5460 | -0,28% | 16,5920 | 16,8480 | 16,2440 | 5.247 | ,00 |
| 23/3/2000 | 16,5920 | -2,73% | 17,2500 | 17,2500 | 16,5090 | 11.915 | ,00 |
| 22/3/2000 | 17,0580 | -1,53% | 17,9630 | 17,9630 | 17,0490 | 9.248 | ,00 |
| 21/3/2000 | 17,3230 | -4,39% | 18,2550 | 18,2550 | 17,2040 | 10.472 | ,00 |
| 20/3/2000 | 18,1180 | 0,25% | 18,5930 | 18,6030 | 18,1180 | 9.838 | ,00 |
| 17/3/2000 | 18,0720 | 1,59% | 19,2610 | 19,3800 | 17,8530 | 14.932 | ,00 |
| 16/3/2000 | 17,7890 | 8,83% | 17,8530 | 17,8530 | 17,3780 | 27.024 | ,00 |
| 15/3/2000 | 16,3450 | -4,02% | 16,0160 | 17,0300 | 15,7410 | 13.971 | ,00 |
| 14/3/2000 | 17,0300 | -5,43% | 19,4340 | 19,4340 | 17,0210 | 7.324 | ,00 |
| 10/3/2000 | 18,0080 | -3,15% | 18,1180 | 18,2280 | 17,6520 | 10.232 | ,00 |
| 09/3/2000 | 18,5930 | 1,45% | 18,9220 | 18,9220 | 18,3190 | 8.046 | ,00 |
| 08/3/2000 | 18,3280 | -3,65% | 18,6660 | 18,8490 | 17,9720 | 16.178 | ,00 |
| 07/3/2000 | 19,0230 | -1,80% | 19,4620 | 19,4800 | 18,9500 | 13.292 | ,00 |
| 06/3/2000 | 19,3710 | -2,84% | 20,1380 | 20,1380 | 18,9410 | 10.101 | ,00 |
| 03/3/2000 | 19,9370 | -1,18% | 19,7180 | 20,1380 | 19,7180 | 4.962 | ,00 |
| 02/3/2000 | 20,1750 | 0,59% | 20,1380 | 20,2660 | 19,8820 | 13.402 | ,00 |
| 01/3/2000 | 20,0560 | 0,50% | 20,1380 | 20,1380 | 20,0010 | 6.996 | ,00 |
| 29/2/2000 | 19,9560 | -0,77% | 19,8640 | 20,1200 | 19,4620 | 8.483 | ,00 |
| 28/2/2000 | 20,1110 | -4,14% | 20,1380 | 20,6050 | 20,0100 | 10.844 | ,00 |
| 25/2/2000 | 20,9790 | 2,41% | 20,1380 | 21,1990 | 20,1380 | 29.778 | ,00 |
| 24/2/2000 | 20,4860 | 0,68% | 20,3480 | 20,7870 | 20,0380 | 10.976 | ,00 |
| 23/2/2000 | 20,3480 | 0,49% | 20,5130 | 20,5130 | 19,8820 | 12.702 | ,00 |
| 22/2/2000 | 20,2480 | -1,07% | 20,2750 | 20,2840 | 20,1380 | 11.282 | ,00 |
| 21/2/2000 | 20,4670 | 0,04% | 20,5400 | 20,5400 | 20,4670 | 6.777 | ,00 |
| 18/2/2000 | 20,4580 | -0,80% | 20,5770 | 20,6050 | 20,4030 | 9.099 | ,00 |
| 17/2/2000 | 20,6230 | -0,92% | 20,2110 | 20,8060 | 20,2110 | 8.285 | ,00 |
| 16/2/2000 | 20,8150 | -2,61% | 20,9700 | 20,9700 | 20,4400 | 16.243 | ,00 |
| 15/2/2000 | 21,3720 | -0,43% | 21,3450 | 21,4360 | 21,2630 | 7.893 | ,00 |
| 14/2/2000 | 21,4640 | -0,42% | 21,3450 | 21,5460 | 21,3450 | 17.032 | ,00 |
| 11/2/2000 | 21,5550 | -2,36% | 22,2130 | 22,7530 | 21,4730 | 11.324 | ,00 |
| 10/2/2000 | 22,0760 | -0,74% | 20,3390 | 22,2770 | 20,3390 | 21.220 | ,00 |
| 09/2/2000 | 22,2410 | -0,29% | 22,0300 | 23,1370 | 21,6370 | 10.953 | ,00 |
| 08/2/2000 | 22,3050 | 2,61% | 21,7470 | 22,5060 | 21,4730 | 39.289 | ,00 |
| 07/2/2000 | 21,7380 | 1,11% | 21,5000 | 22,1040 | 21,5000 | 14.648 | ,00 |
| 04/2/2000 | 21,5000 | -1,47% | 21,8200 | 22,0030 | 21,4730 | 30.215 | ,00 |
| 03/2/2000 | 21,8200 | 0,76% | 21,3540 | 22,0030 | 21,3540 | 9.205 | ,00 |
| 02/2/2000 | 21,6560 | 1,76% | 21,4640 | 21,7470 | 21,1440 | 20.880 | ,00 |
| 01/2/2000 | 21,2810 | 4,02% | 20,9430 | 21,4730 | 20,8700 | 15.436 | ,00 |
| 31/1/2000 | 20,4580 | -1,67% | 21,2080 | 21,2080 | 19,7450 | 8.351 | ,00 |
| 28/1/2000 | 20,8060 | -1,13% | 21,4640 | 21,4640 | 20,8060 | 1.858 | ,00 |
| 27/1/2000 | 21,0430 | 3,14% | 20,2020 | 21,0710 | 20,2020 | 6.908 | ,00 |
| 26/1/2000 | 20,4030 | -1,94% | 20,8060 | 20,8060 | 20,3300 | 6.362 | ,00 |
| 25/1/2000 | 20,8060 | -0,87% | 20,4400 | 21,1800 | 20,3120 | 2.418 | ,00 |
| 24/1/2000 | 20,9890 | -1,03% | 21,3450 | 21,4730 | 20,6960 | 4.373 | ,00 |
| 21/1/2000 | 21,2080 | -0,26% | 20,8700 | 21,4730 | 20,8700 | 1.639 | ,00 |
| 20/1/2000 | 21,2630 | 1,40% | 21,4730 | 21,8110 | 20,8060 | 4.701 | ,00 |
| 19/1/2000 | 20,9700 | -4,26% | 20,8150 | 22,0760 | 20,8150 | 3.498 | ,00 |
| 18/1/2000 | 21,9020 | -3,89% | 21,8840 | 22,6700 | 21,8840 | 1.923 | ,00 |
| 17/1/2000 | 22,7890 | 1,71% | 23,4200 | 23,4200 | 22,4240 | 8.636 | ,00 |
| 14/1/2000 | 22,4050 | 1,24% | 22,6700 | 23,0910 | 21,6370 | 6.340 | ,00 |
| 13/1/2000 | 22,1310 | 0,71% | 21,9760 | 22,1490 | 21,2350 | 8.504 | ,00 |
| 12/1/2000 | 21,9760 | -0,74% | 21,4730 | 22,1490 | 21,2170 | 5.334 | ,00 |
| 11/1/2000 | 22,1400 | -1,98% | 22,1590 | 22,2770 | 21,8930 | 2.076 | ,00 |
| 10/1/2000 | 22,5880 | -0,04% | 23,0450 | 23,0450 | 22,4330 | 6.056 | ,00 |
| 07/1/2000 | 22,5970 | -1,59% | 23,6120 | 23,6120 | 22,5060 | 10.209 | ,00 |
| 05/1/2000 | 22,9630 | -3,72% | 22,8080 | 23,3290 | 22,4780 | 2.908 | ,00 |
| 04/1/2000 | 23,8500 | -3,55% | 24,7640 | 24,7640 | 23,6210 | 7.171 | ,00 |
| 03/1/2000 | 24,7270 | 5,58% | 24,8280 | 25,2300 | 24,2250 | 22.498 | ,00 |
| 30/12/1999 | 23,4200 | 5,22% | 22,7800 | 24,0230 | 22,7620 | 17.207 | ,00 |
| 29/12/1999 | 22,2590 | 0,74% | 22,6700 | 22,6700 | 21,6010 | 26.761 | ,00 |
| 28/12/1999 | 22,0950 | 4,54% | 22,0120 | 22,4780 | 21,4730 | 19.436 | ,00 |
| 27/12/1999 | 21,1350 | 2,53% | 22,1220 | 22,1220 | 20,8330 | 17.097 | ,00 |
| 24/12/1999 | 20,6140 | -6,08% | 23,6210 | 23,6210 | 20,3390 | 17.884 | ,00 |
| 23/12/1999 | 21,9480 | -0,83% | 22,1490 | 22,4140 | 21,5740 | 26.017 | ,00 |
| 22/12/1999 | 22,1310 | 0,04% | 23,2560 | 23,4200 | 20,8060 | 6.559 | ,00 |
| 21/12/1999 | 22,1220 | -3,28% | 22,8170 | 22,8170 | 21,0430 | 8.789 | ,00 |
| 20/12/1999 | 22,8720 | -5,69% | 24,0230 | 24,1510 | 22,8170 | 8.132 | ,00 |
| 17/12/1999 | 24,2520 | -0,53% | 25,1660 | 25,1660 | 24,1790 | 17.971 | ,00 |
| 16/12/1999 | 24,3800 | -3,16% | 25,0380 | 25,0380 | 23,2190 | 4.175 | ,00 |
| 15/12/1999 | 25,1750 | -0,54% | 25,3120 | 25,3120 | 25,1750 | 4.679 | ,00 |
| 14/12/1999 | 25,3120 | -0,11% | 25,3400 | 25,4590 | 25,1660 | 6.820 | ,00 |
| 13/12/1999 | 25,3400 | 2,90% | 25,3670 | 25,3670 | 25,0020 | 6.407 | ,00 |
| 10/12/1999 | 24,6270 | 2,32% | 24,2340 | 24,6910 | 24,2340 | 80.678 | ,00 |
| 09/12/1999 | 24,0690 | -1,76% | 24,6910 | 24,7000 | 23,9960 | 78.623 | ,00 |
| 08/12/1999 | 24,4990 | 0,72% | 24,3250 | 24,6270 | 23,9040 | 16.484 | ,00 |
| 07/12/1999 | 24,3250 | 0,11% | 23,8220 | 24,6810 | 23,8220 | 5.071 | ,00 |
| 06/12/1999 | 24,2980 | -2,64% | 23,8310 | 25,1020 | 23,8310 | 7.302 | ,00 |
| 03/12/1999 | 24,9560 | -0,83% | 23,2190 | 24,9650 | 23,1550 | 11.238 | ,00 |
| 02/12/1999 | 25,1660 | 0,04% | 25,1660 | 25,4040 | 25,0660 | 11.282 | ,00 |
| 01/12/1999 | 25,1570 | 1,85% | 25,4220 | 25,4220 | 24,8280 | 4.636 | ,00 |
| 30/11/1999 | 24,7000 | 0,41% | 24,5990 | 24,8280 | 24,5990 | 4.591 | ,00 |
| 29/11/1999 | 24,5990 | 0,71% | 25,2850 | 25,3310 | 24,4990 | 16.362 | ,00 |
| 26/11/1999 | 24,4250 | 2,53% | 24,0870 | 24,4250 | 23,8950 | 18.803 | ,00 |
| 25/11/1999 | 23,8220 | 0,81% | 23,6300 | 23,9590 | 23,6300 | 7.827 | ,00 |
| 24/11/1999 | 23,6300 | -3,40% | 24,0420 | 24,4990 | 23,6300 | 18.978 | ,00 |
| 23/11/1999 | 24,4620 | -0,81% | 24,6630 | 24,6630 | 24,3710 | 16.616 | ,00 |
| 22/11/1999 | 24,6630 | 0,26% | 24,5990 | 25,3030 | 24,3710 | 31.825 | ,00 |
| 19/11/1999 | 24,5990 | 0,33% | 25,1660 | 26,4730 | 24,5990 | 9.252 | ,00 |
| 18/11/1999 | 24,5170 | -0,56% | 24,8280 | 25,1020 | 24,5170 | 8.351 | ,00 |
| 17/11/1999 | 24,6540 | -1,78% | 24,9280 | 24,9470 | 24,6540 | 7.652 | ,00 |
| 16/11/1999 | 25,1020 | 0,70% | 24,9280 | 25,1660 | 24,7640 | 11.937 | ,00 |
| 15/11/1999 | 24,9280 | -0,95% | 25,1660 | 25,2300 | 24,9280 | 11.282 | ,00 |
| 12/11/1999 | 25,1660 | -1,33% | 24,5990 | 25,5040 | 24,5990 | 5.116 | ,00 |
| 11/11/1999 | 25,5040 | -1,93% | 25,8060 | 26,0070 | 25,2760 | 20.552 | ,00 |
| 10/11/1999 | 26,0070 | -0,91% | 26,1720 | 26,1720 | 25,9060 | 11.019 | ,00 |
| 09/11/1999 | 26,2450 | -1,34% | 26,2450 | 26,6470 | 26,2450 | 7.958 | ,00 |
| 08/11/1999 | 26,6010 | 1,64% | 26,5100 | 26,8390 | 26,5100 | 54.835 | ,00 |
| 05/11/1999 | 26,1720 | 0,50% | 26,5740 | 26,5830 | 25,6500 | 11.980 | ,00 |
| 04/11/1999 | 26,0430 | 0,92% | 24,7460 | 26,9760 | 24,7460 | 55.009 | ,00 |
| 03/11/1999 | 25,8060 | 1,18% | 25,2390 | 26,4460 | 24,6630 | 24.051 | ,00 |
| 02/11/1999 | 25,5040 | 4,10% | 24,7640 | 26,4460 | 24,7640 | 32.271 | ,00 |
| 01/11/1999 | 24,4990 | 7,98% | 23,3380 | 24,4990 | 23,3380 | 34.150 | ,00 |
| 29/10/1999 | 22,6890 | 2,14% | 22,3500 | 23,3380 | 22,3500 | 6.078 | ,00 |
| 27/10/1999 | 22,2130 | -0,90% | 22,2130 | 22,3690 | 22,2130 | 7.302 | ,00 |
| 26/10/1999 | 22,4140 | -0,61% | 22,5520 | 22,5520 | 22,0760 | 8.920 | ,00 |
| 25/10/1999 | 22,5520 | -0,68% | 22,7070 | 23,4200 | 22,4780 | 11.499 | ,00 |
| 22/10/1999 | 22,7070 | -3,04% | 23,4200 | 23,4200 | 22,6160 | 11.937 | ,00 |
| 21/10/1999 | 23,4200 | 0,12% | 24,1610 | 24,2980 | 23,2920 | 22.345 | ,00 |
| 20/10/1999 | 23,3930 | 5,22% | 23,9960 | 24,0050 | 22,9170 | 8.132 | ,00 |
| 19/10/1999 | 22,2320 | -2,01% | 22,6250 | 23,4570 | 22,2130 | 16.441 | ,00 |
| 18/10/1999 | 22,6890 | -6,05% | 22,8900 | 23,1550 | 22,4970 | 35.550 | ,00 |
| 15/10/1999 | 24,1510 | -0,90% | 24,8190 | 24,8640 | 24,1510 | 26.498 | ,00 |
| 14/10/1999 | 24,3710 | -3,16% | 25,0290 | 25,0290 | 24,3610 | 16.441 | ,00 |
| 13/10/1999 | 25,1660 | -0,79% | 25,3670 | 25,3670 | 24,8280 | 59.731 | ,00 |
| 12/10/1999 | 25,3670 | -0,47% | 24,9010 | 25,4310 | 24,9010 | 27.941 | ,00 |
| 11/10/1999 | 25,4860 | 2,61% | 23,6940 | 26,8210 | 23,1550 | 21.732 | ,00 |
| 08/10/1999 | 24,8370 | -2,82% | 24,9010 | 25,5590 | 24,8370 | 19.895 | ,00 |
| 07/10/1999 | 25,5590 | 4,92% | 25,4950 | 25,8240 | 24,9010 | 59.774 | ,00 |
| 06/10/1999 | 24,3610 | 1,68% | 25,1300 | 25,3030 | 24,3610 | 46.439 | ,00 |
| 05/10/1999 | 23,9590 | 1,43% | 23,8130 | 24,3250 | 23,8130 | 50.373 | ,00 |
| 04/10/1999 | 23,6210 | 0,54% | 23,6210 | 23,8220 | 22,4880 | 44.690 | ,00 |
| 01/10/1999 | 23,4930 | 0,55% | 23,8220 | 24,1510 | 23,3650 | 23.569 | ,00 |
| 30/9/1999 | 23,3650 | -3,55% | 24,2610 | 24,2700 | 22,8530 | 26.149 | ,00 |
| 29/9/1999 | 24,2250 | 3,44% | 24,0780 | 24,2250 | 22,9360 | 221.743 | ,00 |
| 28/9/1999 | 23,4200 | -0,31% | 22,3780 | 23,6210 | 22,3780 | 116.359 | ,00 |
| 27/9/1999 | 23,4930 | 0,00% | 23,4930 | 23,4930 | 21,8110 | 54.003 | ,00 |
| 24/9/1999 | 23,4930 | -2,76% | 23,2190 | 23,4930 | 22,2500 | 72.631 | ,00 |
| 23/9/1999 | 24,1610 | -5,33% | 25,2300 | 25,5040 | 23,4750 | 19.764 | ,00 |
| 22/9/1999 | 25,5220 | 0,46% | 25,5040 | 26,4730 | 24,8280 | 46.570 | ,00 |
| 21/9/1999 | 25,4040 | -4,89% | 26,8300 | 26,8480 | 24,5720 | 23.525 | ,00 |
| 20/9/1999 | 26,7110 | 4,17% | 25,8430 | 27,4330 | 25,8430 | 16.704 | ,00 |
| 17/9/1999 | 25,6410 | -3,74% | 24,9830 | 27,4790 | 24,9830 | 36.557 | ,00 |
| 16/9/1999 | 26,6380 | 0,48% | 26,5100 | 26,8480 | 25,9060 | 25.493 | ,00 |
| 15/9/1999 | 26,5100 | 0,52% | 26,3730 | 26,7110 | 24,8370 | 21.558 | ,00 |
| 14/9/1999 | 26,3730 | 3,55% | 26,1350 | 26,4640 | 25,5040 | 55.578 | ,00 |
| 13/9/1999 | 25,4680 | 4,27% | 25,8790 | 25,8790 | 25,4680 | 53.785 | ,00 |
| 10/9/1999 | 24,4250 | 6,71% | 22,4140 | 24,7180 | 22,4140 | 48.363 | ,00 |
| 07/9/1999 | 22,8900 | -2,00% | 22,6160 | 23,1550 | 22,6160 | 31.921 | ,00 |
| 06/9/1999 | 23,3560 | 4,67% | 23,4840 | 23,8220 | 22,7530 | 16.879 | ,00 |
| 03/9/1999 | 22,3140 | -2,20% | 22,6890 | 23,3470 | 22,2860 | 31.177 | ,00 |
| 02/9/1999 | 22,8170 | 0,97% | 22,8080 | 23,4200 | 22,8080 | 23.743 | ,00 |
| 01/9/1999 | 22,5970 | -0,93% | 21,7470 | 23,0180 | 21,4730 | 36.818 | ,00 |
| 31/8/1999 | 22,8080 | -1,50% | 23,2190 | 23,2190 | 21,6920 | 10.450 | ,00 |
| 30/8/1999 | 23,1550 | 0,67% | 23,1550 | 24,3610 | 22,9900 | 12.068 | ,00 |
| 27/8/1999 | 23,0000 | -0,67% | 23,6210 | 23,8220 | 22,8900 | 37.912 | ,00 |
| 26/8/1999 | 23,1550 | -2,80% | 23,8220 | 24,0600 | 23,1550 | 39.967 | ,00 |
| 25/8/1999 | 23,8220 | 1,87% | 23,4570 | 24,1510 | 23,2190 | 45.827 | ,00 |
| 24/8/1999 | 23,3840 | 0,43% | 23,3470 | 23,6850 | 23,1920 | 25.669 | ,00 |
| 23/8/1999 | 23,2830 | 2,00% | 23,3200 | 23,4570 | 22,8900 | 19.371 | ,00 |
| 20/8/1999 | 22,8260 | -1,38% | 23,6940 | 23,6940 | 22,8170 | 21.864 | ,00 |
| 19/8/1999 | 23,1460 | -1,74% | 23,5570 | 23,8220 | 22,6980 | 8.614 | ,00 |
| 18/8/1999 | 23,5570 | 1,74% | 23,1550 | 23,5570 | 22,2590 | 9.313 | ,00 |
| 17/8/1999 | 23,1550 | 2,97% | 23,3100 | 23,3100 | 22,8170 | 25.493 | ,00 |
| 16/8/1999 | 22,4880 | 3,27% | 22,1130 | 22,8170 | 22,1130 | 23.700 | ,00 |
| 13/8/1999 | 21,7750 | 5,68% | 21,1440 | 22,2500 | 21,0070 | 40.491 | ,00 |
| 12/8/1999 | 20,6050 | 1,35% | 20,4670 | 20,7420 | 20,3390 | 19.983 | ,00 |
| 11/8/1999 | 20,3300 | -0,31% | 20,7870 | 20,7870 | 20,1200 | 17.448 | ,00 |
| 10/8/1999 | 20,3940 | 3,00% | 20,7420 | 20,7420 | 20,0010 | 15.567 | ,00 |
| 09/8/1999 | 19,8000 | 0,89% | 20,3210 | 20,6410 | 19,8000 | 27.024 | ,00 |
| 06/8/1999 | 19,6260 | 1,70% | 19,8000 | 19,8000 | 19,5260 | 11.238 | ,00 |
| 05/8/1999 | 19,2970 | 1,98% | 19,0960 | 20,0380 | 19,0960 | 28.729 | ,00 |
| 04/8/1999 | 18,9220 | 1,77% | 18,7210 | 18,9220 | 18,6570 | 14.387 | ,00 |
| 03/8/1999 | 18,5930 | -1,07% | 18,7940 | 18,7940 | 18,5200 | 8.483 | ,00 |
| 02/8/1999 | 18,7940 | 0,05% | 18,1910 | 18,7940 | 18,1910 | 9.664 | ,00 |
| 30/7/1999 | 18,7850 | -0,05% | 18,4560 | 18,7940 | 18,3920 | 10.931 | ,00 |
| 29/7/1999 | 18,7940 | 0,10% | 18,4560 | 18,7940 | 18,4560 | 12.549 | ,00 |
| 28/7/1999 | 18,7760 | -0,20% | 18,8220 | 18,8220 | 18,2190 | 38.130 | ,00 |
| 27/7/1999 | 18,8130 | -0,10% | 18,8590 | 18,9960 | 18,8040 | 44.515 | ,00 |
| 26/7/1999 | 18,8310 | -0,15% | 19,1240 | 19,4530 | 18,7940 | 33.364 | ,00 |
| 23/7/1999 | 18,8590 | -2,59% | 18,7670 | 18,9220 | 18,7670 | 23.437 | ,00 |
| 22/7/1999 | 19,3610 | 2,96% | 18,9960 | 19,3610 | 18,6850 | 22.607 | ,00 |
| 21/7/1999 | 18,8040 | -1,63% | 18,7940 | 18,9870 | 18,3280 | 29.035 | ,00 |
| 20/7/1999 | 19,1150 | 0,29% | 18,7940 | 19,4160 | 18,6660 | 47.225 | ,00 |
| 19/7/1999 | 19,0600 | 1,42% | 18,7940 | 19,1240 | 18,6570 | 28.685 | ,00 |
| 16/7/1999 | 18,7940 | 0,73% | 18,7210 | 18,9960 | 18,5930 | 17.534 | ,00 |
| 15/7/1999 | 18,6570 | -0,73% | 18,6570 | 18,9960 | 18,3380 | 11.019 | ,00 |
| 14/7/1999 | 18,7940 | -1,35% | 18,5930 | 19,0510 | 18,5930 | 9.576 | ,00 |
| 13/7/1999 | 19,0510 | -0,05% | 18,8590 | 19,0510 | 18,8590 | 24.749 | ,00 |
| 12/7/1999 | 19,0600 | 1,12% | 18,7850 | 19,0600 | 18,7580 | 15.216 | ,00 |
| 09/7/1999 | 18,8490 | 0,88% | 18,6570 | 18,8490 | 18,1910 | 16.310 | ,00 |
| 08/7/1999 | 18,6850 | 1,09% | 18,4930 | 18,7940 | 18,4930 | 29.035 | ,00 |
| 07/7/1999 | 18,4840 | -0,93% | 18,6760 | 18,7210 | 18,1910 | 12.506 | ,00 |
| 06/7/1999 | 18,6570 | 1,14% | 18,7210 | 18,7210 | 18,4660 | 41.541 | ,00 |
| 05/7/1999 | 18,4470 | 3,12% | 18,0540 | 18,4470 | 17,9540 | 40.973 | ,00 |
| 02/7/1999 | 17,8890 | 1,03% | 17,7890 | 17,9170 | 17,6890 | 49.675 | ,00 |
| 01/7/1999 | 17,7070 | 1,41% | 18,0450 | 18,0450 | 17,6150 | 19.284 | ,00 |
| 30/6/1999 | 17,4600 | -1,45% | 17,8890 | 17,8890 | 16,9750 | 17.666 | ,00 |
| 29/6/1999 | 17,7160 | 3,14% | 17,2400 | 17,9900 | 16,8110 | 47.926 | ,00 |
| 28/6/1999 | 17,1760 | 0,74% | 16,7830 | 17,2130 | 16,7830 | 25.669 | ,00 |
| 25/6/1999 | 17,0490 | 2,08% | 16,2070 | 17,0490 | 16,2070 | 11.019 | ,00 |
| 24/6/1999 | 16,7010 | 1,16% | 16,4730 | 16,7010 | 16,1980 | 20.464 | ,00 |
| 23/6/1999 | 16,5090 | -2,17% | 16,8750 | 16,8750 | 16,4450 | 22.082 | ,00 |
| 22/6/1999 | 16,8750 | -1,18% | 16,5090 | 16,8750 | 16,5090 | 13.337 | ,00 |
| 21/6/1999 | 17,0760 | -2,05% | 17,2310 | 17,2400 | 16,5090 | 15.961 | ,00 |
| 18/6/1999 | 17,4330 | 2,20% | 16,8840 | 17,4330 | 16,8840 | 46.264 | ,00 |
| 17/6/1999 | 17,0580 | 1,69% | 16,8480 | 17,0580 | 16,7010 | 48.188 | ,00 |
| 16/6/1999 | 16,7740 | -1,56% | 16,7740 | 17,0390 | 16,5730 | 6.777 | ,00 |
| 15/6/1999 | 17,0390 | -0,11% | 16,5180 | 17,1490 | 16,5180 | 11.063 | ,00 |
| 14/6/1999 | 17,0580 | -0,26% | 16,6460 | 17,5150 | 16,3170 | 19.502 | ,00 |
| 11/6/1999 | 17,1030 | -1,63% | 16,2620 | 17,1130 | 16,2620 | 19.808 | ,00 |
| 10/6/1999 | 17,3870 | 3,60% | 16,7100 | 17,3870 | 16,1890 | 23.788 | ,00 |
| 09/6/1999 | 16,7830 | -1,13% | 16,4450 | 16,7830 | 16,4450 | 17.583 | ,00 |
| 08/6/1999 | 16,9750 | 0,05% | 16,2720 | 16,9850 | 16,2720 | 33.451 | ,00 |
| 07/6/1999 | 16,9660 | 1,92% | 16,7740 | 17,1030 | 16,1890 | 11.019 | ,00 |
| 04/6/1999 | 16,6460 | -0,76% | 17,1130 | 17,4510 | 16,4450 | 29.122 | ,00 |
| 03/6/1999 | 16,7740 | 3,73% | 16,1070 | 17,1760 | 16,1070 | 43.032 | ,00 |
| 02/6/1999 | 16,1710 | -4,94% | 17,1130 | 17,2500 | 16,1710 | 28.729 | ,00 |
| 01/6/1999 | 17,0120 | 1,42% | 16,9750 | 17,1760 | 16,9480 | 14.255 | ,00 |
| 28/5/1999 | 16,7740 | -0,22% | 15,4950 | 16,7740 | 15,4670 | 35.069 | ,00 |
| 27/5/1999 | 16,8110 | -1,76% | 17,1130 | 17,1310 | 16,8110 | 17.622 | ,00 |
| 26/5/1999 | 17,1130 | -1,16% | 16,8570 | 17,1130 | 16,4820 | 23.613 | ,00 |
| 25/5/1999 | 17,3140 | -2,62% | 16,4820 | 17,5880 | 16,4820 | 24.706 | ,00 |
| 24/5/1999 | 17,7800 | -0,05% | 17,5240 | 17,7800 | 17,2500 | 41.935 | ,00 |
| 21/5/1999 | 17,7890 | -1,17% | 17,9990 | 17,9990 | 17,4600 | 37.474 | ,00 |
| 20/5/1999 | 17,9990 | 1,28% | 17,9720 | 17,9990 | 16,7920 | 36.249 | ,00 |
| 19/5/1999 | 17,7710 | -0,81% | 18,0450 | 18,0540 | 17,1220 | 24.924 | ,00 |
| 18/5/1999 | 17,9170 | 7,87% | 16,5090 | 17,9170 | 16,3720 | 43.028 | ,00 |
| 17/5/1999 | 16,6100 | -2,57% | 17,0490 | 17,0490 | 16,1250 | 26.236 | ,00 |
| 14/5/1999 | 17,0490 | 1,64% | 16,4450 | 17,3500 | 16,3080 | 23.306 | ,00 |
| 13/5/1999 | 16,7740 | -3,63% | 16,7740 | 17,5880 | 16,0160 | 61.699 | ,00 |
| 12/5/1999 | 17,4050 | 0,32% | 17,5150 | 17,6150 | 17,3500 | 63.579 | ,00 |
| 11/5/1999 | 17,3500 | 2,76% | 16,9200 | 17,5150 | 16,9200 | 47.794 | ,00 |
| 10/5/1999 | 16,8840 | -0,38% | 17,1130 | 17,1130 | 16,1430 | 200.185 | ,00 |
| 07/5/1999 | 16,9480 | 1,04% | 17,7160 | 17,7890 | 16,9480 | 75.146 | ,00 |
| 06/5/1999 | 16,7740 | 5,58% | 16,0430 | 17,1030 | 15,9060 | 147.974 | ,00 |
| 05/5/1999 | 15,8880 | -0,06% | 15,8970 | 16,2440 | 15,6410 | 46.610 | ,00 |
| 04/5/1999 | 15,8970 | 0,46% | 15,9700 | 16,1070 | 15,5040 | 61.502 | ,00 |
| 03/5/1999 | 15,8240 | 7,99% | 15,3660 | 15,8240 | 14,9640 | 72.063 | ,00 |
| 30/4/1999 | 14,6530 | 3,95% | 14,4250 | 14,6530 | 14,1510 | 50.028 | ,00 |
| 29/4/1999 | 14,0960 | 0,06% | 14,2880 | 14,2970 | 13,8760 | 21.601 | ,00 |
| 28/4/1999 | 14,0870 | 1,92% | 13,8220 | 14,4980 | 13,8220 | 28.948 | ,00 |
| 27/4/1999 | 13,8220 | 4,57% | 13,4190 | 13,8220 | 13,2280 | 24.443 | ,00 |
| 26/4/1999 | 13,2180 | -2,49% | 13,0900 | 13,4190 | 13,0900 | 15.961 | ,00 |
| 23/4/1999 | 13,5560 | 2,91% | 13,0900 | 14,2150 | 12,9620 | 60.956 | ,00 |
| 22/4/1999 | 13,1730 | -2,36% | 13,4190 | 13,4190 | 12,8710 | 66.509 | ,00 |
| 21/4/1999 | 13,4920 | -0,47% | 14,0140 | 14,0140 | 13,4280 | 20.201 | ,00 |
| 20/4/1999 | 13,5560 | -0,74% | 13,4560 | 13,5930 | 12,7520 | 105.077 | ,00 |
| 19/4/1999 | 13,6570 | -4,30% | 13,4920 | 13,6570 | 13,2910 | 50.243 | ,00 |
| 16/4/1999 | 14,2700 | -2,25% | 14,3610 | 14,3980 | 14,2060 | 138.136 | ,00 |
| 15/4/1999 | 14,5990 | -1,48% | 14,4980 | 14,7630 | 14,4250 | 116.447 | ,00 |
| 14/4/1999 | 14,8180 | -0,55% | 14,9000 | 14,9000 | 14,4340 | 18.907 | ,00 |
| 13/4/1999 | 14,9000 | 1,62% | 14,6630 | 15,0830 | 14,6630 | 27.863 | ,00 |
| 08/4/1999 | 14,6630 | 4,56% | 14,2970 | 14,7270 | 14,2420 | 51.248 | ,00 |
| 07/4/1999 | 14,0230 | 7,20% | 13,3550 | 14,0960 | 13,3550 | 33.618 | ,00 |
| 06/4/1999 | 13,0810 | 0,70% | 13,0170 | 13,0810 | 12,9530 | 36.127 | ,00 |
| 05/4/1999 | 12,9900 | -1,72% | 12,4230 | 13,0900 | 12,4230 | 30.828 | ,00 |
| 02/4/1999 | 13,2180 | 7,03% | 12,4140 | 13,2180 | 12,4140 | 46.753 | ,00 |
| 01/4/1999 | 12,3500 | -7,97% | 12,7610 | 12,7890 | 12,3500 | 85.138 | ,00 |
| 31/3/1999 | 13,4190 | -1,48% | 13,4190 | 13,4190 | 13,2180 | 37.999 | ,00 |
| 30/3/1999 | 13,6210 | -1,06% | 13,1000 | 13,7580 | 13,1000 | 34.719 | ,00 |
| 29/3/1999 | 13,7670 | -2,33% | 14,0960 | 14,2150 | 13,7210 | 128.122 | ,00 |
| 26/3/1999 | 14,0960 | -0,45% | 14,3610 | 14,4430 | 13,8220 | 76.042 | ,00 |
| 24/3/1999 | 14,1600 | -4,56% | 13,6480 | 14,2510 | 13,6480 | 165.815 | ,00 |
| 23/3/1999 | 14,8360 | -2,23% | 14,2970 | 14,9740 | 14,2970 | 72.151 | ,00 |
| 22/3/1999 | 15,1740 | -1,08% | 15,7690 | 16,0980 | 15,1020 | 80.298 | ,00 |
| 19/3/1999 | 15,3390 | 4,09% | 14,7630 | 15,3660 | 14,4250 | 161.442 | ,00 |
| 18/3/1999 | 14,7360 | -0,80% | 15,1020 | 15,1020 | 14,2970 | 56.125 | ,00 |
| 17/3/1999 | 14,8550 | 7,97% | 13,7580 | 14,8550 | 13,7580 | 274.741 | ,00 |
| 16/3/1999 | 13,7580 | 2,04% | 13,4190 | 14,0230 | 13,4190 | 151.778 | ,00 |
| 15/3/1999 | 13,4830 | 0,48% | 13,5200 | 13,6210 | 13,3550 | 64.280 | ,00 |
| 12/3/1999 | 13,4190 | 3,60% | 13,4190 | 13,8220 | 13,2910 | 90.821 | ,00 |
| 11/3/1999 | 12,9530 | -2,41% | 13,5470 | 13,5470 | 12,9530 | 15.348 | ,00 |
| 10/3/1999 | 13,2730 | 0,00% | 13,4100 | 13,5560 | 13,2280 | 80.481 | ,00 |
| 09/3/1999 | 13,2730 | 2,98% | 13,0900 | 13,3740 | 12,9900 | 103.110 | ,00 |
| 08/3/1999 | 12,8890 | 0,00% | 12,9530 | 13,0810 | 12,7250 | 92.615 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|