| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)
0,1600 €
0,0000 (0,00%)
- Άνοιγμα 0,1600
- Υψηλό 0,1600
- Χαμηλό 0,1600
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/6/2000 | 5,6500 | 0,00% | 5,5200 | 5,8000 | 5,5200 | 92.954 | ,00 |
| 08/6/2000 | 5,6500 | 2,54% | 5,5100 | 5,8400 | 5,3100 | 47.796 | ,00 |
| 07/6/2000 | 5,5100 | -6,77% | 6,2300 | 6,2300 | 5,5100 | 45.898 | ,00 |
| 06/6/2000 | 5,9100 | -7,22% | 6,1500 | 6,4800 | 5,8400 | 36.603 | ,00 |
| 05/6/2000 | 6,3700 | -2,00% | 6,7500 | 6,7500 | 6,3700 | 30.309 | ,00 |
| 02/6/2000 | 6,5000 | -3,27% | 6,8300 | 6,9800 | 6,3400 | 73.512 | ,00 |
| 01/6/2000 | 6,7200 | 7,87% | 6,4700 | 6,8400 | 6,2600 | 132.541 | ,00 |
| 31/5/2000 | 6,2300 | 3,83% | 6,0300 | 6,5900 | 6,0300 | 36.838 | ,00 |
| 30/5/2000 | 6,0000 | 2,74% | 5,8400 | 6,0000 | 5,7700 | 27.541 | ,00 |
| 29/5/2000 | 5,8400 | 0,17% | 5,8900 | 6,1300 | 5,8300 | 36.927 | ,00 |
| 26/5/2000 | 5,8300 | -5,20% | 6,1000 | 6,1000 | 5,6800 | 59.986 | ,00 |
| 25/5/2000 | 6,1500 | 5,85% | 5,8100 | 6,1500 | 5,8100 | 36.494 | ,00 |
| 24/5/2000 | 5,8100 | -5,07% | 6,0000 | 6,2800 | 5,6800 | 31.719 | ,00 |
| 23/5/2000 | 6,1200 | -3,47% | 5,9200 | 6,3400 | 5,8400 | 81.380 | ,00 |
| 22/5/2000 | 6,3400 | -7,71% | 6,8700 | 6,9500 | 6,2500 | 109.248 | ,00 |
| 19/5/2000 | 6,8700 | 3,46% | 7,2200 | 7,3000 | 6,1300 | 125.163 | ,00 |
| 18/5/2000 | 6,6400 | 9,93% | 6,1000 | 6,6400 | 6,0800 | 139.957 | ,00 |
| 17/5/2000 | 6,0400 | 2,55% | 5,7600 | 6,1100 | 5,7400 | 66.550 | ,00 |
| 16/5/2000 | 5,8900 | -2,64% | 6,0300 | 6,0800 | 5,8400 | 45.192 | ,00 |
| 15/5/2000 | 6,0500 | -1,63% | 6,2600 | 6,3300 | 5,8300 | 40.563 | ,00 |
| 12/5/2000 | 6,1500 | 3,36% | 5,9800 | 6,3200 | 5,9500 | 75.159 | ,00 |
| 11/5/2000 | 5,9500 | 2,94% | 5,6000 | 6,0300 | 5,5700 | 43.583 | ,00 |
| 10/5/2000 | 5,7800 | 3,40% | 5,5900 | 5,8500 | 5,5900 | 27.090 | ,00 |
| 09/5/2000 | 5,5900 | 0,00% | 5,5900 | 5,8700 | 5,3400 | 43.312 | ,00 |
| 08/5/2000 | 5,5900 | 9,18% | 5,1700 | 5,6300 | 5,1700 | 144.604 | ,00 |
| 05/5/2000 | 5,1200 | 4,49% | 4,8600 | 5,1700 | 4,8600 | 32.732 | ,00 |
| 04/5/2000 | 4,9000 | -0,20% | 4,8200 | 4,9900 | 4,7900 | 18.681 | ,00 |
| 03/5/2000 | 4,9100 | -0,20% | 5,0100 | 5,1100 | 4,6400 | 26.059 | ,00 |
| 02/5/2000 | 4,9200 | 3,80% | 4,5600 | 4,9400 | 4,5600 | 8.155 | ,00 |
| 27/4/2000 | 4,7400 | 1,72% | 4,6200 | 4,8600 | 4,4800 | 28.645 | ,00 |
| 26/4/2000 | 4,6600 | -4,51% | 4,9800 | 5,0300 | 4,4400 | 32.389 | ,00 |
| 25/4/2000 | 4,8800 | -8,44% | 5,0300 | 5,1900 | 4,8000 | 36.330 | ,00 |
| 24/4/2000 | 5,3300 | -2,02% | 5,4400 | 5,6500 | 5,1900 | 35.029 | ,00 |
| 21/4/2000 | 5,4400 | 1,87% | 5,1900 | 5,5100 | 5,1900 | 56.007 | ,00 |
| 20/4/2000 | 5,3400 | 0,56% | 5,3200 | 5,6000 | 5,0400 | 71.361 | ,00 |
| 19/4/2000 | 5,3100 | 9,26% | 5,1100 | 5,3400 | 4,8700 | 64.488 | ,00 |
| 18/4/2000 | 4,8600 | 2,75% | 5,2000 | 5,2000 | 4,7400 | 82.627 | ,00 |
| 17/4/2000 | 4,7300 | -9,73% | 4,7200 | 4,8500 | 4,7200 | 75.050 | ,00 |
| 14/4/2000 | 5,2400 | -6,76% | 5,2100 | 5,3500 | 5,0600 | 52.715 | ,00 |
| 13/4/2000 | 5,6200 | -1,58% | 5,8700 | 6,2000 | 5,3900 | 151.132 | ,00 |
| 12/4/2000 | 5,7100 | 10,02% | 5,1900 | 5,7100 | 5,1900 | 78.649 | ,00 |
| 11/4/2000 | 5,1900 | 6,57% | 4,7900 | 5,2500 | 4,7700 | 31.033 | ,00 |
| 10/4/2000 | 4,8700 | -4,13% | 5,0800 | 5,5800 | 4,5800 | 26.076 | ,00 |
| 07/4/2000 | 5,0800 | 4,53% | 4,8700 | 5,1400 | 4,8700 | 50.329 | ,00 |
| 06/4/2000 | 4,8600 | 0,00% | 4,9200 | 4,9300 | 4,8000 | 17.198 | ,00 |
| 05/4/2000 | 4,8600 | -0,82% | 4,7900 | 5,0600 | 4,7900 | 41.576 | ,00 |
| 04/4/2000 | 4,9000 | -1,41% | 5,0300 | 5,0300 | 4,8200 | 54.886 | ,00 |
| 03/4/2000 | 4,9700 | -19,32% | 4,8300 | 5,3500 | 4,8300 | 13.309 | ,00 |
| 31/3/2000 | 6,1600 | -1,75% | 6,3900 | 6,3900 | 5,8200 | 9.816 | ,00 |
| 30/3/2000 | 6,2700 | 2,12% | 6,1400 | 6,4700 | 6,1400 | 30.115 | ,00 |
| 29/3/2000 | 6,1400 | 9,84% | 6,1100 | 6,1400 | 5,3300 | 31.569 | ,00 |
| 28/3/2000 | 5,5900 | -9,40% | 6,1700 | 6,2000 | 5,5600 | 39.128 | ,00 |
| 27/3/2000 | 6,1700 | -4,93% | 6,5500 | 6,5500 | 5,9500 | 10.785 | ,00 |
| 24/3/2000 | 6,4900 | -1,52% | 6,7600 | 7,0700 | 6,3900 | 19.147 | ,00 |
| 23/3/2000 | 6,5900 | -7,31% | 7,1100 | 7,1100 | 6,5600 | 15.330 | ,00 |
| 22/3/2000 | 7,1100 | -4,82% | 7,3600 | 7,4000 | 7,0700 | 23.510 | ,00 |
| 21/3/2000 | 7,4700 | -5,44% | 7,9000 | 7,9400 | 7,3800 | 19.632 | ,00 |
| 20/3/2000 | 7,9000 | 8,22% | 7,9000 | 8,0300 | 7,6500 | 27.433 | ,00 |
| 17/3/2000 | 7,3000 | 9,94% | 7,3000 | 7,3000 | 7,2600 | 22.510 | ,00 |
| 16/3/2000 | 6,6400 | 9,93% | 5,8600 | 6,6400 | 5,8600 | 45.248 | ,00 |
| 15/3/2000 | 6,0400 | -9,99% | 6,2200 | 6,2200 | 6,0400 | 6.392 | ,00 |
| 14/3/2000 | 6,7100 | -10,05% | 6,7900 | 6,9700 | 6,7100 | 30.221 | ,00 |
| 10/3/2000 | 7,4600 | -9,36% | 8,2300 | 8,2500 | 7,4100 | 50.444 | ,00 |
| 09/3/2000 | 8,2300 | -2,72% | 8,4300 | 9,2600 | 7,9400 | 84.892 | ,00 |
| 08/3/2000 | 8,4600 | -10,00% | 8,9300 | 8,9300 | 8,4600 | 18.147 | ,00 |
| 07/3/2000 | 9,4000 | -9,53% | 9,3900 | 10,4200 | 9,3600 | 39.068 | ,00 |
| 06/3/2000 | 10,3900 | 1,46% | 10,5600 | 10,5900 | 10,2500 | 35.780 | ,00 |
| 03/3/2000 | 10,2400 | 1,69% | 10,5800 | 10,5800 | 10,0700 | 26.464 | ,00 |
| 02/3/2000 | 10,0700 | 7,59% | 9,6500 | 10,2900 | 9,3900 | 35.462 | ,00 |
| 01/3/2000 | 9,3600 | 1,41% | 9,6500 | 9,6500 | 9,1000 | 20.011 | ,00 |
| 29/2/2000 | 9,2300 | -7,70% | 10,0000 | 10,4600 | 9,0000 | 63.017 | ,00 |
| 28/2/2000 | 10,0000 | -9,91% | 10,8500 | 10,8500 | 10,0000 | 45.415 | ,00 |
| 25/2/2000 | 11,1000 | -2,63% | 11,5600 | 11,7800 | 10,6500 | 35.917 | ,00 |
| 24/2/2000 | 11,4000 | 0,35% | 11,3600 | 11,5800 | 11,0400 | 31.145 | ,00 |
| 23/2/2000 | 11,3600 | -6,19% | 11,4700 | 12,1100 | 10,9000 | 40.325 | ,00 |
| 22/2/2000 | 12,1100 | -2,73% | 12,1500 | 12,9200 | 11,5600 | 27.812 | ,00 |
| 21/2/2000 | 12,4500 | -1,11% | 12,5900 | 12,8600 | 12,0900 | 33.357 | ,00 |
| 18/2/2000 | 12,5900 | 1,86% | 12,4200 | 13,0700 | 12,3600 | 20.102 | ,00 |
| 17/2/2000 | 12,3600 | -0,48% | 11,7400 | 13,2700 | 11,7400 | 33.887 | ,00 |
| 16/2/2000 | 12,4200 | -4,61% | 12,5900 | 13,1500 | 11,7600 | 33.235 | ,00 |
| 15/2/2000 | 13,0200 | -3,63% | 13,3600 | 13,5600 | 12,6900 | 26.752 | ,00 |
| 14/2/2000 | 13,5100 | 1,12% | 13,3600 | 13,7500 | 13,3600 | 12.724 | ,00 |
| 11/2/2000 | 13,3600 | 1,83% | 12,6300 | 13,9700 | 12,6300 | 37.129 | ,00 |
| 10/2/2000 | 13,1200 | -4,02% | 12,7200 | 13,8700 | 12,7200 | 33.357 | ,00 |
| 09/2/2000 | 13,6700 | -6,43% | 14,6100 | 14,9200 | 13,3500 | 79.302 | ,00 |
| 08/2/2000 | 14,6100 | 4,06% | 14,2200 | 15,1700 | 14,0000 | 137.290 | ,00 |
| 07/2/2000 | 14,0400 | 1,67% | 14,2400 | 14,3300 | 13,8500 | 74.091 | ,00 |
| 04/2/2000 | 13,8100 | -3,36% | 14,2900 | 14,3900 | 13,3900 | 206.701 | ,00 |
| 03/2/2000 | 14,2900 | 4,00% | 14,8400 | 14,8400 | 13,7900 | 264.629 | ,00 |
| 02/2/2000 | 13,7400 | 7,93% | 13,7400 | 13,7400 | 12,8000 | 106.918 | ,00 |
| 01/2/2000 | 12,7300 | 7,97% | 12,5700 | 12,7300 | 12,5700 | 49.944 | ,00 |
| 31/1/2000 | 11,7900 | 8,07% | 11,5900 | 11,7900 | 10,6500 | 101.343 | ,00 |
| 28/1/2000 | 10,9100 | 6,44% | 10,8700 | 11,0600 | 10,3700 | 34.584 | ,00 |
| 27/1/2000 | 10,2500 | 1,49% | 9,8100 | 10,6500 | 9,7800 | 22.389 | ,00 |
| 26/1/2000 | 10,1000 | -4,81% | 9,9800 | 10,8100 | 9,9800 | 16.118 | ,00 |
| 25/1/2000 | 10,6100 | -3,28% | 10,9700 | 10,9700 | 10,2700 | 12.103 | ,00 |
| 24/1/2000 | 10,9700 | -3,60% | 11,3800 | 11,6600 | 10,9400 | 16.027 | ,00 |
| 21/1/2000 | 11,3800 | 3,74% | 11,5200 | 11,8200 | 11,0400 | 36.841 | ,00 |
| 20/1/2000 | 10,9700 | -0,18% | 10,9900 | 11,0200 | 10,5800 | 8.634 | ,00 |
| 19/1/2000 | 10,9900 | -2,92% | 11,0400 | 11,1000 | 10,5800 | 13.436 | ,00 |
| 18/1/2000 | 11,3200 | -4,95% | 11,1600 | 11,8200 | 11,1600 | 18.450 | ,00 |
| 17/1/2000 | 11,9100 | 2,67% | 12,4800 | 12,4800 | 11,8400 | 30.069 | ,00 |
| 14/1/2000 | 11,6000 | 6,32% | 11,1400 | 11,6200 | 11,1400 | 26.994 | ,00 |
| 13/1/2000 | 10,9100 | 2,15% | 11,3700 | 11,3700 | 10,4800 | 21.692 | ,00 |
| 12/1/2000 | 10,6800 | 0,09% | 10,0700 | 11,4100 | 9,9800 | 21.313 | ,00 |
| 11/1/2000 | 10,6700 | -7,94% | 10,7500 | 11,4100 | 10,6700 | 38.522 | ,00 |
| 10/1/2000 | 11,5900 | -2,36% | 12,1600 | 12,4500 | 11,4700 | 26.797 | ,00 |
| 07/1/2000 | 11,8700 | 4,77% | 10,9400 | 12,0500 | 10,9400 | 45.233 | ,00 |
| 05/1/2000 | 11,3300 | -4,95% | 11,1000 | 11,8000 | 10,9700 | 65.683 | ,00 |
| 04/1/2000 | 11,9200 | -4,79% | 12,5200 | 12,5200 | 11,6400 | 66.017 | ,00 |
| 03/1/2000 | 12,5200 | 7,84% | 12,5300 | 12,5300 | 11,8200 | 80.923 | ,00 |
| 30/12/1999 | 11,6100 | 7,90% | 11,5600 | 11,6100 | 10,9100 | 59.897 | ,00 |
| 29/12/1999 | 10,7600 | 7,92% | 10,5000 | 10,7600 | 10,0700 | 58.836 | ,00 |
| 28/12/1999 | 9,9700 | 8,02% | 9,3300 | 9,9700 | 9,3000 | 65.562 | ,00 |
| 27/12/1999 | 9,2300 | 7,58% | 8,5800 | 9,2600 | 8,0000 | 39.855 | ,00 |
| 24/12/1999 | 8,5800 | -7,64% | 8,5600 | 9,7800 | 8,5500 | 50.383 | ,00 |
| 23/12/1999 | 9,2900 | -7,93% | 9,3200 | 10,2700 | 9,2900 | 51.959 | ,00 |
| 22/12/1999 | 10,0900 | -6,66% | 10,0000 | 11,3200 | 9,9500 | 74.803 | ,00 |
| 21/12/1999 | 10,8100 | -7,92% | 11,7400 | 11,7400 | 10,8100 | 36.720 | ,00 |
| 20/12/1999 | 11,7400 | -7,92% | 13,4600 | 13,4600 | 11,7400 | 41.537 | ,00 |
| 17/12/1999 | 12,7500 | -1,54% | 12,2200 | 13,5600 | 11,9200 | 67.971 | ,00 |
| 16/12/1999 | 12,9500 | -7,96% | 13,0200 | 13,5600 | 12,9500 | 51.974 | ,00 |
| 15/12/1999 | 14,0700 | -6,88% | 14,5700 | 15,3800 | 13,9100 | 60.609 | ,00 |
| 14/12/1999 | 15,1100 | -4,49% | 15,6000 | 16,0400 | 14,8200 | 67.198 | ,00 |
| 13/12/1999 | 15,8200 | 4,98% | 16,0800 | 16,0800 | 15,5000 | 41.931 | ,00 |
| 10/12/1999 | 15,0700 | -4,56% | 15,5000 | 15,9800 | 14,5700 | 115.098 | ,00 |
| 09/12/1999 | 15,7900 | -7,93% | 16,7600 | 17,0300 | 15,7900 | 61.548 | ,00 |
| 08/12/1999 | 17,1500 | -5,09% | 18,0700 | 18,7900 | 16,6300 | 146.152 | ,00 |
| 07/12/1999 | 18,0700 | 7,30% | 16,8400 | 18,1900 | 16,4700 | 337.614 | ,00 |
| 06/12/1999 | 16,8400 | -2,26% | 18,2900 | 18,3400 | 16,3800 | 113.053 | ,00 |
| 03/12/1999 | 17,2300 | -5,69% | 17,7100 | 18,0200 | 16,8500 | 165.573 | ,00 |
| 02/12/1999 | 18,2700 | 3,34% | 19,0600 | 19,0600 | 17,7800 | 195.764 | ,00 |
| 01/12/1999 | 17,6800 | 8,00% | 15,8400 | 17,6800 | 15,8400 | 254.631 | ,00 |
| 30/11/1999 | 16,3700 | 0,00% | 16,3700 | 17,2000 | 15,7900 | 148.728 | ,00 |
| 29/11/1999 | 16,3700 | -0,91% | 17,3700 | 17,3800 | 15,5200 | 157.605 | ,00 |
| 26/11/1999 | 16,5200 | 7,97% | 15,8700 | 16,5200 | 15,4100 | 215.427 | ,00 |
| 25/11/1999 | 15,3000 | -0,20% | 15,4800 | 16,0800 | 14,5600 | 89.451 | ,00 |
| 24/11/1999 | 15,3300 | -7,98% | 16,6600 | 16,6700 | 15,3300 | 111.280 | ,00 |
| 23/11/1999 | 16,6600 | 6,32% | 16,7900 | 16,7900 | 15,1300 | 270.719 | ,00 |
| 22/11/1999 | 15,6700 | 7,92% | 15,2300 | 15,6700 | 15,1200 | 131.625 | ,00 |
| 19/11/1999 | 14,5200 | 8,04% | 13,4400 | 14,5200 | 13,4400 | 145.819 | ,00 |
| 18/11/1999 | 13,4400 | -0,81% | 13,5500 | 13,5500 | 13,0000 | 29.418 | ,00 |
| 17/11/1999 | 13,5500 | 0,22% | 13,5600 | 13,7300 | 12,6100 | 50.338 | ,00 |
| 16/11/1999 | 13,5200 | -3,08% | 14,0000 | 14,4100 | 12,9200 | 64.366 | ,00 |
| 15/11/1999 | 13,9500 | 1,60% | 14,5700 | 14,5700 | 13,3600 | 45.203 | ,00 |
| 12/11/1999 | 13,7300 | -2,90% | 14,2300 | 14,2300 | 13,0600 | 35.296 | ,00 |
| 11/11/1999 | 14,1400 | -2,01% | 14,4700 | 15,0300 | 13,9700 | 94.026 | ,00 |
| 10/11/1999 | 14,4300 | 4,72% | 13,9500 | 14,4500 | 12,7100 | 72.879 | ,00 |
| 09/11/1999 | 13,7800 | 7,91% | 13,7800 | 13,7900 | 13,1900 | 145.486 | ,00 |
| 08/11/1999 | 12,7700 | 8,04% | 12,6800 | 12,7700 | 12,0300 | 73.349 | ,00 |
| 05/11/1999 | 11,8200 | 8,04% | 11,8200 | 11,8200 | 11,2500 | 62.078 | ,00 |
| 04/11/1999 | 10,9400 | 3,01% | 11,0700 | 11,0700 | 10,6500 | 29.615 | ,00 |
| 03/11/1999 | 10,6200 | -0,28% | 10,0000 | 10,8400 | 10,0000 | 12.649 | ,00 |
| 02/11/1999 | 10,6500 | -3,53% | 11,0400 | 11,0400 | 10,2900 | 17.087 | ,00 |
| 01/11/1999 | 11,0400 | 1,94% | 11,1900 | 11,1900 | 10,7000 | 19.693 | ,00 |
| 29/10/1999 | 10,8300 | 3,34% | 10,7500 | 10,9400 | 10,0700 | 15.421 | ,00 |
| 27/10/1999 | 10,4800 | -3,05% | 10,8500 | 11,2300 | 9,9500 | 21.874 | ,00 |
| 26/10/1999 | 10,8100 | -6,81% | 10,8700 | 11,5200 | 10,8100 | 16.602 | ,00 |
| 25/10/1999 | 11,6000 | -0,17% | 10,8800 | 12,0100 | 10,7300 | 22.419 | ,00 |
| 22/10/1999 | 11,6200 | -5,53% | 11,3400 | 12,0100 | 11,3300 | 38.189 | ,00 |
| 21/10/1999 | 12,3000 | -0,32% | 12,5500 | 12,9600 | 12,0100 | 25.570 | ,00 |
| 20/10/1999 | 12,3400 | 7,96% | 12,3400 | 12,3400 | 12,0100 | 50.762 | ,00 |
| 19/10/1999 | 11,4300 | 1,33% | 11,0400 | 11,9800 | 10,3800 | 20.677 | ,00 |
| 18/10/1999 | 11,2800 | -7,99% | 11,3100 | 11,3100 | 11,2800 | 22.389 | ,00 |
| 15/10/1999 | 12,2600 | -7,05% | 12,2200 | 13,1700 | 12,2200 | 46.808 | ,00 |
| 14/10/1999 | 13,1900 | -7,96% | 13,2700 | 13,9100 | 13,1900 | 45.672 | ,00 |
| 13/10/1999 | 14,3300 | -4,53% | 15,0100 | 15,0100 | 13,8500 | 61.154 | ,00 |
| 12/10/1999 | 15,0100 | 5,48% | 15,3600 | 15,3700 | 14,2400 | 108.357 | ,00 |
| 11/10/1999 | 14,2300 | 8,05% | 14,2300 | 14,2300 | 14,1400 | 47.702 | ,00 |
| 08/10/1999 | 13,1700 | 7,95% | 13,1700 | 13,1700 | 12,2000 | 107.948 | ,00 |
| 07/10/1999 | 12,2000 | 7,96% | 12,2000 | 12,2000 | 11,6400 | 89.376 | ,00 |
| 06/10/1999 | 11,3000 | 8,03% | 11,1200 | 11,3000 | 10,6900 | 91.284 | ,00 |
| 05/10/1999 | 10,4600 | 0,87% | 10,7500 | 10,8500 | 10,1700 | 38.325 | ,00 |
| 04/10/1999 | 10,3700 | -1,05% | 10,5200 | 10,7500 | 10,2900 | 22.495 | ,00 |
| 01/10/1999 | 10,4800 | 3,05% | 10,8500 | 10,9800 | 10,4600 | 64.744 | ,00 |
| 30/9/1999 | 10,1700 | 7,17% | 9,4700 | 10,2500 | 9,2000 | 65.335 | ,00 |
| 29/9/1999 | 9,4900 | -1,66% | 8,8700 | 10,4000 | 8,8700 | 111.568 | ,00 |
| 28/9/1999 | 9,6500 | -8,01% | 9,6800 | 9,6800 | 9,6500 | 1.227 | ,00 |
| 27/9/1999 | 10,4900 | -7,98% | 10,4900 | 10,4900 | 10,4900 | 3.605 | ,00 |
| 24/9/1999 | 11,4000 | -7,92% | 11,4000 | 11,5200 | 11,4000 | 16.390 | ,00 |
| 23/9/1999 | 12,3800 | -8,02% | 12,4900 | 13,0600 | 12,3800 | 9.482 | ,00 |
| 22/9/1999 | 13,4600 | -5,68% | 13,1700 | 14,2600 | 13,1200 | 60.518 | ,00 |
| 21/9/1999 | 14,2700 | -7,94% | 14,2800 | 14,8800 | 14,2700 | 27.115 | ,00 |
| 20/9/1999 | 15,5000 | -8,01% | 16,1800 | 17,2400 | 15,5000 | 42.582 | ,00 |
| 17/9/1999 | 16,8500 | 7,39% | 16,9400 | 16,9400 | 14,8200 | 76.681 | ,00 |
| 16/9/1999 | 15,6900 | 7,98% | 15,0700 | 15,6900 | 15,0700 | 64.517 | ,00 |
| 15/9/1999 | 14,5300 | 0,14% | 14,5300 | 15,1100 | 13,8500 | 42.733 | ,00 |
| 14/9/1999 | 14,5100 | 0,69% | 14,5300 | 14,7000 | 13,5800 | 43.006 | ,00 |
| 13/9/1999 | 14,4100 | 6,58% | 14,1000 | 14,5300 | 13,5600 | 70.516 | ,00 |
| 10/9/1999 | 13,5200 | -1,67% | 12,6900 | 13,7300 | 12,6500 | 46.339 | ,00 |
| 07/9/1999 | 13,7500 | 0,00% | 14,6100 | 14,8400 | 13,2100 | 71.576 | ,00 |
| 06/9/1999 | 13,7500 | 7,76% | 13,0700 | 13,7800 | 12,8800 | 71.713 | ,00 |
| 03/9/1999 | 12,7600 | 7,95% | 12,2000 | 12,7600 | 12,0500 | 85.134 | ,00 |
| 02/9/1999 | 11,8200 | 3,41% | 11,7600 | 11,9700 | 11,4300 | 45.915 | ,00 |
| 01/9/1999 | 11,4300 | 1,78% | 11,2300 | 11,9700 | 10,7000 | 69.652 | ,00 |
| 31/8/1999 | 11,2300 | 3,50% | 11,7000 | 11,7000 | 11,1400 | 52.489 | ,00 |
| 30/8/1999 | 10,8500 | 1,88% | 11,2300 | 11,3300 | 10,6700 | 61.745 | ,00 |
| 27/8/1999 | 10,6500 | 1,82% | 10,6500 | 11,0400 | 10,6500 | 35.280 | ,00 |
| 26/8/1999 | 10,4600 | -2,70% | 10,9100 | 11,0200 | 10,2200 | 23.768 | ,00 |
| 25/8/1999 | 10,7500 | 3,76% | 10,4600 | 11,1800 | 10,4600 | 44.476 | ,00 |
| 24/8/1999 | 10,3600 | -7,50% | 11,6200 | 11,7100 | 10,3400 | 72.076 | ,00 |
| 23/8/1999 | 11,2000 | 6,46% | 11,3500 | 11,3500 | 10,9800 | 57.094 | ,00 |
| 20/8/1999 | 10,5200 | 2,43% | 10,6900 | 10,8500 | 10,4600 | 54.746 | ,00 |
| 19/8/1999 | 10,2700 | 2,19% | 10,8300 | 10,8300 | 9,5100 | 80.923 | ,00 |
| 18/8/1999 | 10,0500 | 6,24% | 9,6800 | 10,1600 | 9,5500 | 63.654 | ,00 |
| 17/8/1999 | 9,4600 | -0,42% | 9,4900 | 9,5600 | 9,1700 | 25.600 | ,00 |
| 16/8/1999 | 9,5000 | -3,75% | 10,0500 | 10,0500 | 9,3600 | 36.053 | ,00 |
| 13/8/1999 | 9,8700 | -2,95% | 10,2700 | 10,3600 | 9,3600 | 44.854 | ,00 |
| 12/8/1999 | 10,1700 | 1,40% | 10,3800 | 10,5400 | 10,1300 | 18.647 | ,00 |
| 11/8/1999 | 10,0300 | 5,14% | 10,0400 | 10,2700 | 9,5900 | 69.031 | ,00 |
| 10/8/1999 | 9,5400 | 3,02% | 9,2600 | 10,0000 | 9,2000 | 51.474 | ,00 |
| 09/8/1999 | 9,2600 | 0,22% | 8,7400 | 9,2600 | 8,7400 | 18.844 | ,00 |
| 06/8/1999 | 9,2400 | 0,43% | 9,3000 | 9,3000 | 9,0400 | 24.782 | ,00 |
| 05/8/1999 | 9,2000 | -1,39% | 9,3000 | 9,3900 | 8,8500 | 17.981 | ,00 |
| 04/8/1999 | 9,3300 | -0,64% | 9,4700 | 9,4900 | 8,8100 | 32.432 | ,00 |
| 03/8/1999 | 9,3900 | 0,97% | 9,4900 | 9,5100 | 8,6000 | 34.856 | ,00 |
| 02/8/1999 | 9,3000 | 2,88% | 9,3000 | 9,5900 | 9,1000 | 66.456 | ,00 |
| 30/7/1999 | 9,0400 | 3,31% | 8,1900 | 9,0700 | 8,1100 | 48.763 | ,00 |
| 29/7/1999 | 8,7500 | -4,89% | 9,2000 | 9,2800 | 8,5200 | 32.069 | ,00 |
| 28/7/1999 | 9,2000 | 3,49% | 8,7200 | 9,3800 | 8,7200 | 43.688 | ,00 |
| 27/7/1999 | 8,8900 | 7,24% | 8,9600 | 8,9600 | 8,3100 | 72.909 | ,00 |
| 26/7/1999 | 8,2900 | 7,94% | 8,2900 | 8,2900 | 8,2900 | 12.633 | ,00 |
| 23/7/1999 | 7,6800 | 8,02% | 7,6800 | 7,6800 | 7,6800 | 17.102 | ,00 |
| 22/7/1999 | 7,1100 | 7,89% | 6,6100 | 7,1100 | 6,5100 | 76.954 | ,00 |
| 21/7/1999 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,3400 | 21.359 | ,00 |
| 20/7/1999 | 6,5900 | -0,75% | 6,6600 | 6,6800 | 6,5300 | 17.799 | ,00 |
| 19/7/1999 | 6,6400 | -0,45% | 6,5900 | 6,6800 | 6,4900 | 21.298 | ,00 |
| 16/7/1999 | 6,6700 | -4,17% | 7,1500 | 7,1500 | 6,4400 | 31.205 | ,00 |
| 15/7/1999 | 6,9600 | 4,35% | 6,9600 | 6,9600 | 6,5900 | 96.738 | ,00 |
| 14/7/1999 | 6,6700 | 3,57% | 6,4700 | 6,7700 | 6,4600 | 32.432 | ,00 |
| 13/7/1999 | 6,4400 | 0,94% | 6,5400 | 6,5400 | 6,3500 | 21.336 | ,00 |
| 12/7/1999 | 6,3800 | 0,79% | 6,7800 | 6,7800 | 6,1400 | 22.662 | ,00 |
| 09/7/1999 | 6,3300 | -0,16% | 6,3800 | 6,5200 | 6,1800 | 8.092 | ,00 |
| 08/7/1999 | 6,3400 | -3,35% | 6,4900 | 6,4900 | 6,3300 | 6.180 | ,00 |
| 07/7/1999 | 6,5600 | 2,82% | 6,8900 | 6,8900 | 6,1000 | 16.863 | ,00 |
| 06/7/1999 | 6,3800 | 4,42% | 6,4500 | 6,4500 | 6,1600 | 18.717 | ,00 |
| 05/7/1999 | 6,1100 | 0,16% | 6,1000 | 6,1800 | 5,9900 | 19.718 | ,00 |
| 02/7/1999 | 6,1000 | -5,13% | 6,4700 | 6,4700 | 6,1000 | 19.482 | ,00 |
| 01/7/1999 | 6,4300 | 1,42% | 6,4300 | 6,5200 | 6,1500 | 12.361 | ,00 |
| 30/6/1999 | 6,3400 | -3,79% | 6,4900 | 6,6400 | 6,3300 | 9.299 | ,00 |
| 29/6/1999 | 6,5900 | 0,00% | 6,6800 | 6,7000 | 6,2300 | 35.523 | ,00 |
| 28/6/1999 | 6,5900 | -2,08% | 6,7800 | 6,9200 | 6,4200 | 29.989 | ,00 |
| 25/6/1999 | 6,7300 | -3,03% | 6,5000 | 6,9300 | 6,4100 | 52.004 | ,00 |
| 24/6/1999 | 6,9400 | -3,21% | 6,9800 | 7,0700 | 6,7000 | 56.300 | ,00 |
| 23/6/1999 | 7,1700 | 6,54% | 6,7600 | 7,1700 | 6,2100 | 112.809 | ,00 |
| 22/6/1999 | 6,7300 | 7,51% | 6,4600 | 6,7600 | 6,2600 | 175.204 | ,00 |
| 21/6/1999 | 6,2600 | 6,46% | 5,9700 | 6,2600 | 5,8800 | 66.249 | ,00 |
| 18/6/1999 | 5,8800 | -1,01% | 5,9800 | 5,9800 | 5,5700 | 39.466 | ,00 |
| 17/6/1999 | 5,9400 | -1,33% | 6,0800 | 6,2800 | 5,9100 | 35.670 | ,00 |
| 16/6/1999 | 6,0200 | -0,99% | 6,2600 | 6,2600 | 5,6000 | 60.598 | ,00 |
| 15/6/1999 | 6,0800 | 6,67% | 5,8500 | 6,1400 | 5,8300 | 73.047 | ,00 |
| 14/6/1999 | 5,7000 | 7,95% | 4,8800 | 5,7000 | 4,8800 | 38.878 | ,00 |
| 11/6/1999 | 5,2800 | 3,13% | 5,0800 | 5,2800 | 4,9800 | 22.250 | ,00 |
| 10/6/1999 | 5,1200 | -0,19% | 5,1300 | 5,1300 | 4,7400 | 23.808 | ,00 |
| 09/6/1999 | 5,1300 | -2,84% | 5,1600 | 5,2800 | 4,9300 | 11.065 | ,00 |
| 08/6/1999 | 5,2800 | -1,68% | 5,3700 | 5,3700 | 5,1600 | 5.297 | ,00 |
| 07/6/1999 | 5,3700 | -3,59% | 5,1300 | 5,4100 | 5,1300 | 21.985 | ,00 |
| 04/6/1999 | 5,5700 | -1,07% | 5,8200 | 5,8300 | 5,1800 | 30.813 | ,00 |
| 03/6/1999 | 5,6300 | 3,49% | 5,8800 | 5,8800 | 5,5800 | 95.740 | ,00 |
| 02/6/1999 | 5,4400 | 7,94% | 5,3800 | 5,4400 | 5,2800 | 172.732 | ,00 |
| 01/6/1999 | 5,0400 | 8,15% | 4,9300 | 5,0400 | 4,7600 | 29.106 | ,00 |
| 28/5/1999 | 4,6600 | -3,52% | 4,8300 | 4,8300 | 4,4500 | 454.361 | ,00 |
| 27/5/1999 | 4,8300 | -0,82% | 5,0600 | 5,0600 | 4,5800 | 34.434 | ,00 |
| 26/5/1999 | 4,8700 | 4,73% | 4,6700 | 4,9300 | 4,2800 | 45.853 | ,00 |
| 25/5/1999 | 4,6500 | -0,64% | 4,6800 | 4,7300 | 4,4400 | 75.931 | ,00 |
| 24/5/1999 | 4,6800 | -4,29% | 4,9800 | 4,9800 | 4,5000 | 70.134 | ,00 |
| 21/5/1999 | 4,8900 | 4,04% | 4,8700 | 4,9700 | 4,6900 | 36.994 | ,00 |
| 20/5/1999 | 4,7000 | -5,62% | 4,8800 | 4,8800 | 4,6900 | 27.929 | ,00 |
| 19/5/1999 | 4,9800 | -3,86% | 5,0800 | 5,3800 | 4,9800 | 40.437 | ,00 |
| 18/5/1999 | 5,1800 | -3,54% | 5,4300 | 5,4800 | 4,9900 | 42.646 | ,00 |
| 17/5/1999 | 5,3700 | 1,90% | 5,6900 | 5,6900 | 4,8500 | 100.890 | ,00 |
| 14/5/1999 | 5,2700 | 7,99% | 5,2700 | 5,2700 | 5,0800 | 194.688 | ,00 |
| 13/5/1999 | 4,8800 | 7,96% | 4,8800 | 4,8800 | 4,7800 | 162.137 | ,00 |
| 12/5/1999 | 4,5200 | 8,13% | 4,5200 | 4,5200 | 4,3800 | 69.428 | ,00 |
| 11/5/1999 | 4,1800 | 7,46% | 4,1400 | 4,2000 | 3,9900 | 44.882 | ,00 |
| 10/5/1999 | 3,8900 | -6,49% | 3,9900 | 4,2600 | 3,8500 | 12.508 | ,00 |
| 07/5/1999 | 4,1600 | 2,97% | 4,3100 | 4,3100 | 3,8000 | 17.363 | ,00 |
| 06/5/1999 | 4,0400 | 6,60% | 3,8900 | 4,0400 | 3,8900 | 19.983 | ,00 |
| 05/5/1999 | 3,7900 | -1,30% | 3,7900 | 3,7900 | 3,7900 | 587 | ,00 |
| 04/5/1999 | 3,8400 | 0,26% | 3,8300 | 3,8800 | 3,6000 | 14.862 | ,00 |
| 03/5/1999 | 3,8300 | 1,86% | 3,7400 | 3,8400 | 3,5400 | 29.018 | ,00 |
| 30/4/1999 | 3,7600 | 4,74% | 3,7800 | 3,7800 | 3,3300 | 5.620 | ,00 |
| 29/4/1999 | 3,5900 | -4,52% | 3,7800 | 3,7800 | 3,5800 | 7.651 | ,00 |
| 28/4/1999 | 3,7600 | 0,53% | 3,7800 | 3,7800 | 3,7300 | 7.622 | ,00 |
| 27/4/1999 | 3,7400 | 3,03% | 3,6300 | 3,7400 | 3,6300 | 1.854 | ,00 |
| 26/4/1999 | 3,6300 | -2,68% | 3,7300 | 3,7300 | 3,4900 | 6.798 | ,00 |
| 23/4/1999 | 3,7300 | 1,08% | 3,4000 | 3,7300 | 3,4000 | 2.323 | ,00 |
| 22/4/1999 | 3,6900 | -2,64% | 3,4900 | 3,6900 | 3,4900 | 9.505 | ,00 |
| 21/4/1999 | 3,7900 | 0,00% | 3,8400 | 3,8400 | 3,4900 | 1.648 | ,00 |
| 20/4/1999 | 3,7900 | -1,30% | 3,7900 | 3,7900 | 3,7900 | 587 | ,00 |
| 19/4/1999 | 3,8400 | 0,00% | 3,5900 | 3,8400 | 3,5900 | 734 | ,00 |
| 16/4/1999 | 3,8400 | 2,95% | 3,7000 | 4,0300 | 3,7000 | 40.938 | ,00 |
| 15/4/1999 | 3,7300 | 3,90% | 3,3300 | 3,7400 | 3,3300 | 23.986 | ,00 |
| 14/4/1999 | 3,5900 | -1,10% | 3,4900 | 3,5900 | 3,3500 | 5.238 | ,00 |
| 13/4/1999 | 3,6300 | 0,55% | 3,4900 | 3,6500 | 3,3300 | 12.389 | ,00 |
| 08/4/1999 | 3,6100 | 2,27% | 3,5900 | 3,6200 | 3,2900 | 10.211 | ,00 |
| 07/4/1999 | 3,5300 | 5,69% | 3,4300 | 3,6000 | 3,4300 | 12.124 | ,00 |
| 06/4/1999 | 3,3400 | -1,18% | 3,4400 | 3,4500 | 3,1100 | 18.805 | ,00 |
| 05/4/1999 | 3,3800 | -1,46% | 3,4800 | 3,4800 | 3,1600 | 15.892 | ,00 |
| 02/4/1999 | 3,4300 | 0,00% | 3,2900 | 3,4400 | 3,1400 | 22.072 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|