| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,0950 €
0,0050 (0,12%)
- Άνοιγμα 4,1100
- Υψηλό 4,1100
- Χαμηλό 4,0400
- Όγκος 56.355
- Τζίρος 229.569 €
- Πράξεις 278
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/6/1999 | 8,3890 | 0,70% | 8,3120 | 8,6980 | 8,1960 | 304.752 | ,00 |
| 21/6/1999 | 8,3310 | 6,81% | 7,8770 | 8,3700 | 7,6260 | 446.235 | ,00 |
| 18/6/1999 | 7,8000 | 1,25% | 7,6840 | 7,8200 | 7,5110 | 108.158 | ,00 |
| 17/6/1999 | 7,7040 | 0,51% | 7,9260 | 7,9450 | 7,4530 | 147.732 | ,00 |
| 16/6/1999 | 7,6650 | -0,25% | 7,6940 | 8,0610 | 7,4330 | 133.829 | ,00 |
| 15/6/1999 | 7,6840 | 5,43% | 7,3080 | 7,8770 | 7,2880 | 305.545 | ,00 |
| 14/6/1999 | 7,2880 | -0,27% | 7,3660 | 7,4330 | 7,2400 | 93.851 | ,00 |
| 11/6/1999 | 7,3080 | 1,88% | 7,1730 | 7,3270 | 7,0670 | 97.577 | ,00 |
| 10/6/1999 | 7,1730 | -3,50% | 7,6260 | 7,6260 | 7,1730 | 169.850 | ,00 |
| 09/6/1999 | 7,4330 | -1,67% | 7,9260 | 7,9260 | 7,1730 | 121.268 | ,00 |
| 08/6/1999 | 7,5590 | -2,49% | 7,8770 | 7,9450 | 7,1730 | 95.700 | ,00 |
| 07/6/1999 | 7,7520 | 0,88% | 7,6840 | 7,8200 | 7,5590 | 149.806 | ,00 |
| 04/6/1999 | 7,6840 | -3,87% | 8,1960 | 8,2640 | 7,5490 | 206.050 | ,00 |
| 03/6/1999 | 7,9930 | 2,98% | 7,9350 | 8,1190 | 7,8770 | 237.865 | ,00 |
| 02/6/1999 | 7,7620 | 3,08% | 7,7520 | 8,0900 | 7,6260 | 332.283 | ,00 |
| 01/6/1999 | 7,5300 | 7,88% | 7,2310 | 7,5300 | 7,1150 | 273.681 | ,00 |
| 28/5/1999 | 6,9800 | -1,90% | 7,0470 | 7,0470 | 6,7000 | 110.057 | ,00 |
| 27/5/1999 | 7,1150 | 1,38% | 7,4530 | 7,4820 | 7,0180 | 632.810 | ,00 |
| 26/5/1999 | 7,0180 | -3,07% | 6,9310 | 7,3560 | 6,9220 | 173.378 | ,00 |
| 25/5/1999 | 7,2400 | -5,31% | 7,5010 | 7,5590 | 7,1250 | 248.514 | ,00 |
| 24/5/1999 | 7,6460 | -3,64% | 8,3310 | 8,3310 | 7,4620 | 319.991 | ,00 |
| 21/5/1999 | 7,9350 | 2,88% | 8,3020 | 8,3120 | 7,8480 | 405.942 | ,00 |
| 20/5/1999 | 7,7130 | 7,96% | 7,6940 | 7,7130 | 7,3080 | 739.687 | ,00 |
| 19/5/1999 | 7,1440 | 5,28% | 7,0760 | 7,3370 | 6,9220 | 2.298.504 | ,00 |
| 18/5/1999 | 6,7860 | -0,86% | 6,9220 | 7,1150 | 6,5360 | 331.902 | ,00 |
| 17/5/1999 | 6,8450 | -2,87% | 6,7960 | 7,0470 | 6,5450 | 97.546 | ,00 |
| 14/5/1999 | 7,0470 | 1,25% | 7,4240 | 7,4240 | 6,8060 | 224.606 | ,00 |
| 13/5/1999 | 6,9600 | -3,87% | 6,8930 | 7,1730 | 6,8930 | 61.326 | ,00 |
| 12/5/1999 | 7,2400 | -0,93% | 7,3080 | 7,3080 | 6,9310 | 53.150 | ,00 |
| 11/5/1999 | 7,3080 | 5,88% | 6,9700 | 7,3660 | 6,8640 | 189.979 | ,00 |
| 10/5/1999 | 6,9020 | 2,13% | 6,7860 | 6,9020 | 6,5550 | 62.563 | ,00 |
| 07/5/1999 | 6,7580 | 1,90% | 6,7860 | 6,8930 | 6,1010 | 128.631 | ,00 |
| 06/5/1999 | 6,6320 | 8,01% | 6,6320 | 6,6320 | 6,3810 | 135.340 | ,00 |
| 05/5/1999 | 6,1400 | 2,59% | 5,9470 | 6,1590 | 5,8700 | 223.073 | ,00 |
| 04/5/1999 | 5,9850 | -1,90% | 6,1200 | 6,1200 | 5,9180 | 118.124 | ,00 |
| 03/5/1999 | 6,1010 | 7,11% | 5,8600 | 6,1110 | 5,8500 | 373.423 | ,00 |
| 30/4/1999 | 5,6960 | 4,25% | 5,5510 | 5,7730 | 5,5510 | 105.081 | ,00 |
| 29/4/1999 | 5,4640 | 0,72% | 5,5310 | 5,5310 | 5,3190 | 46.445 | ,00 |
| 28/4/1999 | 5,4250 | 0,89% | 5,6190 | 5,6570 | 5,4060 | 116.179 | ,00 |
| 27/4/1999 | 5,3770 | 4,31% | 5,1550 | 5,3870 | 5,1160 | 51.323 | ,00 |
| 26/4/1999 | 5,1550 | -1,47% | 5,1160 | 5,2030 | 5,0100 | 49.351 | ,00 |
| 23/4/1999 | 5,2320 | 2,27% | 5,0300 | 5,2810 | 5,0300 | 60.688 | ,00 |
| 22/4/1999 | 5,1160 | -6,04% | 5,1650 | 5,2810 | 5,0680 | 75.175 | ,00 |
| 21/4/1999 | 5,4450 | 0,00% | 5,5310 | 5,6570 | 5,2420 | 94.490 | ,00 |
| 20/4/1999 | 5,4450 | 3,11% | 5,2030 | 5,6570 | 4,9040 | 107.123 | ,00 |
| 19/4/1999 | 5,2810 | -5,36% | 5,2030 | 5,3190 | 5,1740 | 93.739 | ,00 |
| 16/4/1999 | 5,5800 | -4,78% | 5,6570 | 5,8980 | 5,4640 | 183.928 | ,00 |
| 15/4/1999 | 5,8600 | 1,35% | 5,8600 | 6,2070 | 5,6760 | 218.484 | ,00 |
| 14/4/1999 | 5,7820 | 6,96% | 5,5310 | 5,7920 | 5,5310 | 112.881 | ,00 |
| 13/4/1999 | 5,4060 | 7,28% | 5,1450 | 5,4060 | 5,1450 | 68.977 | ,00 |
| 08/4/1999 | 5,0390 | 3,58% | 4,9430 | 5,1160 | 4,9430 | 72.149 | ,00 |
| 07/4/1999 | 4,8650 | 7,23% | 4,6150 | 4,8650 | 4,5080 | 154.892 | ,00 |
| 06/4/1999 | 4,5370 | 0,20% | 4,5280 | 4,5760 | 4,4600 | 48.999 | ,00 |
| 05/4/1999 | 4,5280 | -3,68% | 4,7010 | 4,7010 | 4,3830 | 110.853 | ,00 |
| 02/4/1999 | 4,7010 | 4,28% | 4,3730 | 4,7790 | 4,3630 | 82.914 | ,00 |
| 01/4/1999 | 4,5080 | -7,34% | 4,7010 | 4,7010 | 4,5080 | 193.205 | ,00 |
| 31/3/1999 | 4,8650 | -4,74% | 5,0300 | 5,0300 | 4,8270 | 32.959 | ,00 |
| 30/3/1999 | 5,1070 | 2,72% | 4,9720 | 5,1160 | 4,9430 | 96.904 | ,00 |
| 29/3/1999 | 4,9720 | -7,20% | 5,3580 | 5,4450 | 4,9620 | 92.024 | ,00 |
| 26/3/1999 | 5,3580 | 0,90% | 5,2030 | 5,4350 | 5,2030 | 50.151 | ,00 |
| 24/3/1999 | 5,3100 | -2,64% | 5,0590 | 5,3670 | 5,0590 | 220.461 | ,00 |
| 23/3/1999 | 5,4540 | -2,76% | 5,3290 | 5,4540 | 5,3290 | 304.681 | ,00 |
| 22/3/1999 | 5,6090 | -2,03% | 5,5900 | 5,7340 | 5,5900 | 73.708 | ,00 |
| 19/3/1999 | 5,7250 | -0,83% | 5,8500 | 5,8980 | 5,6280 | 84.635 | ,00 |
| 18/3/1999 | 5,7730 | 0,84% | 5,6960 | 5,8600 | 5,6960 | 75.687 | ,00 |
| 17/3/1999 | 5,7250 | 5,71% | 5,4350 | 5,7440 | 5,4350 | 116.675 | ,00 |
| 16/3/1999 | 5,4160 | -0,70% | 5,5310 | 5,5310 | 5,4060 | 114.582 | ,00 |
| 15/3/1999 | 5,4540 | -2,94% | 5,6860 | 5,6860 | 5,4540 | 127.682 | ,00 |
| 12/3/1999 | 5,6190 | -1,18% | 5,7440 | 5,7440 | 5,5410 | 165.182 | ,00 |
| 11/3/1999 | 5,6860 | -0,51% | 5,6960 | 5,7730 | 5,6190 | 181.137 | ,00 |
| 10/3/1999 | 5,7150 | 3,33% | 5,5310 | 5,9270 | 5,5310 | 233.481 | ,00 |
| 09/3/1999 | 5,5310 | -2,55% | 5,6760 | 5,7820 | 5,5310 | 172.415 | ,00 |
| 08/3/1999 | 5,6760 | -2,49% | 5,8600 | 5,9470 | 5,5310 | 103.075 | ,00 |
| 05/3/1999 | 5,8210 | 0,67% | 6,0340 | 6,0530 | 5,7820 | 124.757 | ,00 |
| 04/3/1999 | 5,7820 | -5,23% | 5,6960 | 6,1010 | 5,6960 | 189.533 | ,00 |
| 03/3/1999 | 6,1010 | -0,16% | 6,1980 | 6,2850 | 5,9950 | 104.374 | ,00 |
| 02/3/1999 | 6,1110 | -0,78% | 6,2650 | 6,3620 | 6,0050 | 169.812 | ,00 |
| 01/3/1999 | 6,1590 | 4,76% | 6,0340 | 6,1590 | 6,0240 | 218.320 | ,00 |
| 26/2/1999 | 5,8790 | -1,29% | 6,0140 | 6,1010 | 5,7730 | 173.183 | ,00 |
| 25/2/1999 | 5,9560 | 4,56% | 5,8790 | 6,1200 | 5,8210 | 414.871 | ,00 |
| 24/2/1999 | 5,6960 | 6,13% | 5,5610 | 5,7540 | 5,5310 | 333.574 | ,00 |
| 23/2/1999 | 5,3670 | -6,56% | 5,4640 | 5,5700 | 5,3190 | 364.819 | ,00 |
| 19/2/1999 | 5,7440 | -6,01% | 6,2360 | 6,2360 | 5,7440 | 216.527 | ,00 |
| 18/2/1999 | 6,1110 | 1,13% | 6,0340 | 6,1590 | 5,6570 | 380.094 | ,00 |
| 17/2/1999 | 6,0430 | 3,81% | 5,5510 | 6,2360 | 5,5510 | 313.407 | ,00 |
| 16/2/1999 | 5,8210 | -6,22% | 5,8600 | 6,1880 | 5,7440 | 368.665 | ,00 |
| 15/2/1999 | 6,2070 | -1,24% | 6,2850 | 6,2850 | 6,0910 | 322.283 | ,00 |
| 12/2/1999 | 6,2850 | -1,95% | 6,6130 | 6,6130 | 6,1590 | 597.593 | ,00 |
| 11/2/1999 | 6,4100 | 5,06% | 6,2850 | 6,5260 | 6,2850 | 514.095 | ,00 |
| 10/2/1999 | 6,1010 | 7,49% | 5,6190 | 6,1010 | 5,6190 | 702.587 | ,00 |
| 09/2/1999 | 5,6760 | 3,52% | 5,6960 | 5,7440 | 5,4930 | 597.962 | ,00 |
| 08/2/1999 | 5,4830 | 7,17% | 5,2810 | 5,4830 | 5,2810 | 740.523 | ,00 |
| 05/2/1999 | 5,1160 | -0,20% | 5,0680 | 5,1650 | 4,9910 | 223.282 | ,00 |
| 04/2/1999 | 5,1260 | -0,19% | 5,2710 | 5,2710 | 4,9430 | 214.382 | ,00 |
| 03/2/1999 | 5,1360 | 2,70% | 5,0300 | 5,2320 | 4,9430 | 511.594 | ,00 |
| 02/2/1999 | 5,0010 | 5,93% | 4,7690 | 5,0590 | 4,7400 | 782.042 | ,00 |
| 01/2/1999 | 4,7210 | 4,72% | 4,5950 | 4,8170 | 4,5180 | 599.855 | ,00 |
| 29/1/1999 | 4,5080 | -0,44% | 4,5760 | 4,5950 | 4,4500 | 209.370 | ,00 |
| 28/1/1999 | 4,5280 | 0,87% | 4,2960 | 4,5280 | 4,2960 | 184.953 | ,00 |
| 27/1/1999 | 4,4890 | 0,88% | 4,5180 | 4,6050 | 4,4020 | 197.158 | ,00 |
| 26/1/1999 | 4,4500 | 5,25% | 4,3150 | 4,4500 | 4,2960 | 138.627 | ,00 |
| 25/1/1999 | 4,2280 | -2,67% | 4,2770 | 4,2860 | 4,1610 | 279.978 | ,00 |
| 22/1/1999 | 4,3440 | -3,64% | 4,4020 | 4,4600 | 4,2860 | 204.792 | ,00 |
| 21/1/1999 | 4,5080 | -1,27% | 4,5370 | 4,6050 | 4,4020 | 201.931 | ,00 |
| 20/1/1999 | 4,5660 | 3,05% | 4,5280 | 4,5760 | 4,4120 | 323.508 | ,00 |
| 19/1/1999 | 4,4310 | 1,56% | 4,4020 | 4,5760 | 4,2770 | 543.581 | ,00 |
| 18/1/1999 | 4,3630 | 7,09% | 4,3440 | 4,3630 | 4,1130 | 931.442 | ,00 |
| 15/1/1999 | 4,0740 | -0,46% | 4,0260 | 4,0740 | 3,9100 | 126.010 | ,00 |
| 14/1/1999 | 4,0930 | 4,68% | 4,1130 | 4,1130 | 3,9480 | 181.495 | ,00 |
| 13/1/1999 | 3,9100 | -7,10% | 3,9480 | 4,1900 | 3,9100 | 169.210 | ,00 |
| 12/1/1999 | 4,2090 | 0,69% | 4,1510 | 4,2770 | 4,0450 | 103.481 | ,00 |
| 11/1/1999 | 4,1800 | -1,14% | 4,3250 | 4,3540 | 4,1610 | 135.844 | ,00 |
| 08/1/1999 | 4,2280 | 1,85% | 4,0350 | 4,2770 | 4,0350 | 209.847 | ,00 |
| 07/1/1999 | 4,1510 | 2,87% | 4,1130 | 4,1990 | 4,0350 | 194.447 | ,00 |
| 05/1/1999 | 4,0350 | -1,20% | 4,1130 | 4,1610 | 4,0060 | 179.587 | ,00 |
| 04/1/1999 | 4,0840 | 5,50% | 3,9870 | 4,1410 | 3,9290 | 262.428 | ,00 |
| 31/12/1998 | 3,8710 | 1,52% | 3,8610 | 3,9580 | 3,8230 | 285.725 | ,00 |
| 30/12/1998 | 3,8130 | 4,21% | 3,6880 | 3,8420 | 3,6300 | 283.110 | ,00 |
| 29/12/1998 | 3,6590 | 1,33% | 3,5820 | 3,6590 | 3,5720 | 77.736 | ,00 |
| 28/12/1998 | 3,6110 | 0,81% | 3,6110 | 3,6780 | 3,5430 | 69.694 | ,00 |
| 24/12/1998 | 3,5820 | 1,10% | 3,5720 | 3,6300 | 3,5620 | 117.514 | ,00 |
| 23/12/1998 | 3,5430 | -0,81% | 3,5820 | 3,5910 | 3,5330 | 841.485 | ,00 |
| 22/12/1998 | 3,5720 | -0,81% | 3,5620 | 3,5820 | 3,5140 | 105.446 | ,00 |
| 21/12/1998 | 3,6010 | 0,81% | 3,5040 | 3,6390 | 3,5040 | 311.290 | ,00 |
| 18/12/1998 | 3,5720 | 0,00% | 3,4850 | 3,5720 | 3,4850 | 57.650 | ,00 |
| 17/12/1998 | 3,5720 | 1,36% | 3,4170 | 3,6010 | 3,4170 | 185.731 | ,00 |
| 16/12/1998 | 3,5240 | 1,12% | 3,5330 | 3,5620 | 3,4950 | 86.653 | ,00 |
| 15/12/1998 | 3,4850 | 1,69% | 3,3890 | 3,5140 | 3,3890 | 118.302 | ,00 |
| 14/12/1998 | 3,4270 | -3,27% | 3,4560 | 3,4850 | 3,3790 | 87.844 | ,00 |
| 11/12/1998 | 3,5430 | -4,17% | 3,6200 | 3,6300 | 3,5330 | 193.971 | ,00 |
| 10/12/1998 | 3,6970 | 0,00% | 3,6970 | 3,7170 | 3,6490 | 147.931 | ,00 |
| 09/12/1998 | 3,6970 | 0,00% | 3,7360 | 3,7360 | 3,6590 | 233.173 | ,00 |
| 08/12/1998 | 3,6970 | 0,52% | 3,6780 | 3,7260 | 3,6110 | 214.048 | ,00 |
| 07/12/1998 | 3,6780 | 1,86% | 3,7170 | 3,7170 | 3,6300 | 71.144 | ,00 |
| 04/12/1998 | 3,6110 | 3,05% | 3,5820 | 3,6300 | 3,4850 | 376.024 | ,00 |
| 03/12/1998 | 3,5040 | -4,99% | 3,6300 | 3,6970 | 3,4850 | 242.597 | ,00 |
| 02/12/1998 | 3,6880 | 0,79% | 3,6590 | 3,7650 | 3,6590 | 313.204 | ,00 |
| 01/12/1998 | 3,6590 | -1,80% | 3,6970 | 3,7750 | 3,6110 | 414.697 | ,00 |
| 30/11/1998 | 3,7260 | 6,34% | 3,5720 | 3,7460 | 3,5430 | 691.204 | ,00 |
| 27/11/1998 | 3,5040 | -0,82% | 3,5330 | 3,6200 | 3,4950 | 184.953 | ,00 |
| 26/11/1998 | 3,5330 | 2,79% | 3,4370 | 3,5620 | 3,4170 | 457.041 | ,00 |
| 25/11/1998 | 3,4370 | 2,32% | 3,3210 | 3,5040 | 3,3210 | 269.795 | ,00 |
| 24/11/1998 | 3,3590 | -1,44% | 3,4270 | 3,5140 | 3,3310 | 217.902 | ,00 |
| 23/11/1998 | 3,4080 | -1,10% | 3,4460 | 3,5240 | 3,4080 | 256.370 | ,00 |
| 20/11/1998 | 3,4460 | 0,00% | 3,4460 | 3,5530 | 3,3310 | 327.804 | ,00 |
| 19/11/1998 | 3,4460 | -2,21% | 3,5240 | 3,5330 | 3,4270 | 370.556 | ,00 |
| 18/11/1998 | 3,5240 | 2,53% | 3,4850 | 3,5620 | 3,4270 | 420.002 | ,00 |
| 17/11/1998 | 3,4370 | -2,47% | 3,5330 | 3,5530 | 3,4080 | 276.106 | ,00 |
| 16/11/1998 | 3,5240 | 3,98% | 3,4460 | 3,5240 | 3,4270 | 353.692 | ,00 |
| 13/11/1998 | 3,3890 | 3,86% | 3,2820 | 3,4370 | 3,2820 | 445.322 | ,00 |
| 12/11/1998 | 3,2630 | 3,98% | 3,1180 | 3,3500 | 3,0800 | 852.076 | ,00 |
| 11/11/1998 | 3,1380 | 2,55% | 3,0600 | 3,1670 | 3,0600 | 394.164 | ,00 |
| 10/11/1998 | 3,0600 | 1,26% | 3,0310 | 3,1950 | 2,9730 | 572.655 | ,00 |
| 09/11/1998 | 3,0220 | -0,30% | 3,0700 | 3,1180 | 3,0120 | 359.920 | ,00 |
| 06/11/1998 | 3,0310 | 0,00% | 3,0510 | 3,0510 | 2,8670 | 444.706 | ,00 |
| 05/11/1998 | 3,0310 | -0,95% | 3,1570 | 3,1950 | 2,9930 | 674.264 | ,00 |
| 04/11/1998 | 3,0600 | 6,73% | 2,9150 | 3,0600 | 2,8770 | 859.855 | ,00 |
| 03/11/1998 | 2,8670 | 4,22% | 2,7420 | 2,9350 | 2,7130 | 1.110.791 | ,00 |
| 02/11/1998 | 2,7510 | 3,27% | 2,7420 | 2,7710 | 2,6840 | 572.352 | ,00 |
| 30/10/1998 | 2,6640 | 0,34% | 2,6550 | 2,7710 | 2,6160 | 403.188 | ,00 |
| 29/10/1998 | 2,6550 | 0,38% | 2,6160 | 2,6550 | 2,5680 | 313.623 | ,00 |
| 27/10/1998 | 2,6450 | -0,71% | 2,6740 | 2,6930 | 2,5870 | 400.475 | ,00 |
| 26/10/1998 | 2,6640 | 0,72% | 2,6840 | 2,7030 | 2,5970 | 242.367 | ,00 |
| 23/10/1998 | 2,6450 | 0,00% | 2,6550 | 2,7320 | 2,6350 | 456.361 | ,00 |
| 22/10/1998 | 2,6450 | 6,61% | 2,5000 | 2,6450 | 2,5000 | 1.131.282 | ,00 |
| 21/10/1998 | 2,4810 | -0,76% | 2,5490 | 2,5680 | 2,4810 | 437.625 | ,00 |
| 20/10/1998 | 2,5000 | 1,96% | 2,4810 | 2,5680 | 2,4710 | 720.677 | ,00 |
| 19/10/1998 | 2,4520 | 5,37% | 2,3360 | 2,4520 | 2,2590 | 966.842 | ,00 |
| 16/10/1998 | 2,3270 | 3,01% | 2,3270 | 2,3840 | 2,3070 | 615.746 | ,00 |
| 15/10/1998 | 2,2590 | 0,85% | 2,2590 | 2,3070 | 2,2400 | 286.075 | ,00 |
| 14/10/1998 | 2,2400 | 5,96% | 2,1430 | 2,2400 | 2,1140 | 424.124 | ,00 |
| 13/10/1998 | 2,1140 | 6,28% | 2,0180 | 2,1140 | 1,9890 | 210.989 | ,00 |
| 12/10/1998 | 1,9890 | -2,83% | 2,0750 | 2,1050 | 1,9310 | 161.412 | ,00 |
| 09/10/1998 | 2,0470 | -3,17% | 2,1430 | 2,1530 | 2,0470 | 139.826 | ,00 |
| 08/10/1998 | 2,1140 | -5,20% | 2,1910 | 2,3070 | 2,0950 | 208.774 | ,00 |
| 07/10/1998 | 2,2300 | -2,11% | 2,3270 | 2,3460 | 2,2300 | 207.559 | ,00 |
| 06/10/1998 | 2,2780 | -2,11% | 2,3650 | 2,3840 | 2,2400 | 237.607 | ,00 |
| 05/10/1998 | 2,3270 | 1,70% | 2,3360 | 2,3840 | 2,2780 | 395.099 | ,00 |
| 02/10/1998 | 2,2880 | -4,43% | 2,3460 | 2,4330 | 2,2690 | 581.302 | ,00 |
| 01/10/1998 | 2,3940 | 2,48% | 2,2200 | 2,4520 | 2,2200 | 618.299 | ,00 |
| 30/9/1998 | 2,3360 | -4,73% | 2,4520 | 2,4710 | 2,3070 | 701.401 | ,00 |
| 29/9/1998 | 2,4520 | 5,37% | 2,3460 | 2,4710 | 2,2880 | 1.061.916 | ,00 |
| 28/9/1998 | 2,3270 | 6,21% | 2,2110 | 2,3360 | 2,2110 | 748.679 | ,00 |
| 25/9/1998 | 2,1910 | 6,05% | 2,0180 | 2,1910 | 2,0180 | 402.210 | ,00 |
| 24/9/1998 | 2,0660 | 5,95% | 2,0180 | 2,0750 | 1,9310 | 176.453 | ,00 |
| 23/9/1998 | 1,9500 | 0,00% | 1,9890 | 1,9980 | 1,9310 | 55.645 | ,00 |
| 22/9/1998 | 1,9500 | 0,00% | 1,9500 | 2,0080 | 1,9500 | 38.443 | ,00 |
| 21/9/1998 | 1,9500 | -3,80% | 2,0270 | 2,0270 | 1,9110 | 43.082 | ,00 |
| 18/9/1998 | 2,0270 | -1,89% | 1,9980 | 2,0660 | 1,9980 | 13.146 | ,00 |
| 17/9/1998 | 2,0660 | -0,91% | 2,0950 | 2,1530 | 2,0660 | 60.478 | ,00 |
| 16/9/1998 | 2,0850 | 1,86% | 2,0950 | 2,0950 | 2,0560 | 57.450 | ,00 |
| 15/9/1998 | 2,0470 | -0,92% | 2,0850 | 2,1050 | 2,0470 | 39.722 | ,00 |
| 14/9/1998 | 2,0660 | 3,87% | 2,0750 | 2,0850 | 2,0370 | 36.502 | ,00 |
| 11/9/1998 | 1,9890 | -3,26% | 1,9890 | 2,0270 | 1,9790 | 56.838 | ,00 |
| 10/9/1998 | 2,0560 | 0,44% | 2,0270 | 2,1140 | 2,0270 | 17.688 | ,00 |
| 09/9/1998 | 2,0470 | -2,29% | 2,1530 | 2,1530 | 2,0470 | 20.245 | ,00 |
| 08/9/1998 | 2,0950 | 0,00% | 2,1140 | 2,1140 | 2,0750 | 37.826 | ,00 |
| 07/9/1998 | 2,0950 | 3,82% | 2,1240 | 2,1240 | 2,0180 | 75.300 | ,00 |
| 04/9/1998 | 2,0180 | -0,93% | 2,0750 | 2,0750 | 1,9690 | 44.356 | ,00 |
| 03/9/1998 | 2,0370 | -6,22% | 2,1140 | 2,1530 | 2,0370 | 55.920 | ,00 |
| 02/9/1998 | 2,1720 | 2,74% | 2,1530 | 2,1820 | 2,1340 | 47.768 | ,00 |
| 01/9/1998 | 2,1140 | -1,81% | 2,0180 | 2,1140 | 2,0180 | 101.126 | ,00 |
| 31/8/1998 | 2,1530 | -1,73% | 2,0950 | 2,1820 | 2,0950 | 61.494 | ,00 |
| 28/8/1998 | 2,1910 | 1,76% | 2,0270 | 2,2110 | 2,0180 | 104.209 | ,00 |
| 27/8/1998 | 2,1530 | -6,31% | 2,2400 | 2,2400 | 2,1530 | 46.747 | ,00 |
| 26/8/1998 | 2,2980 | 4,88% | 2,1910 | 2,3360 | 2,1720 | 200.042 | ,00 |
| 25/8/1998 | 2,1910 | 0,00% | 2,0470 | 2,2590 | 2,0470 | 63.301 | ,00 |
| 24/8/1998 | 2,1910 | -3,44% | 2,2780 | 2,2780 | 2,1620 | 56.602 | ,00 |
| 21/8/1998 | 2,2690 | -1,65% | 2,3460 | 2,3460 | 2,2590 | 66.803 | ,00 |
| 20/8/1998 | 2,3070 | -2,04% | 2,3270 | 2,3270 | 2,2880 | 37.055 | ,00 |
| 19/8/1998 | 2,3550 | -0,42% | 2,4040 | 2,4330 | 2,3360 | 51.978 | ,00 |
| 18/8/1998 | 2,3650 | 2,51% | 2,3550 | 2,4040 | 2,3270 | 78.602 | ,00 |
| 17/8/1998 | 2,3070 | -3,23% | 2,3650 | 2,3650 | 2,2400 | 47.570 | ,00 |
| 14/8/1998 | 2,3840 | 2,45% | 2,3650 | 2,3840 | 2,2980 | 74.438 | ,00 |
| 13/8/1998 | 2,3270 | -5,10% | 2,5200 | 2,5200 | 2,3270 | 126.072 | ,00 |
| 12/8/1998 | 2,4520 | 0,41% | 2,4230 | 2,5200 | 2,3460 | 140.605 | ,00 |
| 11/8/1998 | 2,4420 | -3,44% | 2,5290 | 2,5290 | 2,3650 | 138.720 | ,00 |
| 10/8/1998 | 2,5290 | 1,53% | 2,6160 | 2,6550 | 2,5290 | 248.152 | ,00 |
| 07/8/1998 | 2,4910 | 3,62% | 2,5100 | 2,5390 | 2,4420 | 426.345 | ,00 |
| 06/8/1998 | 2,4040 | 6,42% | 2,3270 | 2,4040 | 2,3270 | 451.089 | ,00 |
| 05/8/1998 | 2,2590 | -2,08% | 2,2980 | 2,2980 | 2,2400 | 54.951 | ,00 |
| 04/8/1998 | 2,3070 | -0,86% | 2,3360 | 2,3360 | 2,2780 | 33.475 | ,00 |
| 03/8/1998 | 2,3270 | 3,88% | 2,2490 | 2,3360 | 2,2490 | 84.051 | ,00 |
| 31/7/1998 | 2,2400 | -2,52% | 2,3070 | 2,3170 | 2,2400 | 27.024 | ,00 |
| 30/7/1998 | 2,2980 | 0,44% | 2,2780 | 2,2980 | 2,2300 | 42.848 | ,00 |
| 29/7/1998 | 2,2880 | -0,44% | 2,3270 | 2,3270 | 2,2590 | 43.386 | ,00 |
| 28/7/1998 | 2,2980 | 0,44% | 2,2490 | 2,3270 | 2,2300 | 78.642 | ,00 |
| 27/7/1998 | 2,2880 | 3,06% | 2,2400 | 2,2880 | 2,2110 | 61.086 | ,00 |
| 24/7/1998 | 2,2200 | -1,29% | 2,2010 | 2,2300 | 2,1720 | 37.915 | ,00 |
| 23/7/1998 | 2,2490 | -0,44% | 2,2110 | 2,2880 | 2,2110 | 41.263 | ,00 |
| 22/7/1998 | 2,2590 | -1,27% | 2,2980 | 2,2980 | 2,2300 | 43.053 | ,00 |
| 21/7/1998 | 2,2880 | -0,82% | 2,2980 | 2,3360 | 2,2880 | 65.784 | ,00 |
| 20/7/1998 | 2,3070 | -0,86% | 2,3360 | 2,3460 | 2,3070 | 49.171 | ,00 |
| 17/7/1998 | 2,3270 | 4,35% | 2,2590 | 2,3750 | 2,2490 | 151.886 | ,00 |
| 16/7/1998 | 2,2300 | 0,45% | 2,2400 | 2,2780 | 2,2300 | 36.739 | ,00 |
| 15/7/1998 | 2,2200 | -0,45% | 2,2200 | 2,2880 | 2,2200 | 49.202 | ,00 |
| 14/7/1998 | 2,2300 | 0,86% | 2,2110 | 2,2490 | 2,1820 | 48.572 | ,00 |
| 13/7/1998 | 2,2110 | -1,69% | 2,2490 | 2,2490 | 2,0750 | 100.886 | ,00 |
| 10/7/1998 | 2,2490 | -2,13% | 2,2980 | 2,2980 | 2,2200 | 109.728 | ,00 |
| 09/7/1998 | 2,2980 | -2,83% | 2,3650 | 2,3750 | 2,2780 | 164.836 | ,00 |
| 08/7/1998 | 2,3650 | -2,39% | 2,4520 | 2,4520 | 2,3270 | 264.185 | ,00 |
| 07/7/1998 | 2,4230 | 3,28% | 2,4130 | 2,4620 | 2,3840 | 390.261 | ,00 |
| 06/7/1998 | 2,3460 | 6,11% | 2,3360 | 2,3460 | 2,2880 | 557.231 | ,00 |
| 03/7/1998 | 2,2110 | 6,55% | 2,1140 | 2,2110 | 2,0950 | 800.951 | ,00 |
| 02/7/1998 | 2,0750 | -6,15% | 2,1820 | 2,2400 | 2,0660 | 975.280 | ,00 |
| 01/7/1998 | 2,2110 | 1,33% | 2,1820 | 2,2300 | 2,1720 | 82.490 | ,00 |
| 30/6/1998 | 2,1820 | -4,63% | 2,3460 | 2,3460 | 2,1820 | 84.533 | ,00 |
| 29/6/1998 | 2,2880 | 1,73% | 2,2400 | 2,3360 | 2,2300 | 145.151 | ,00 |
| 26/6/1998 | 2,2490 | -3,72% | 2,3360 | 2,3940 | 2,2400 | 402.092 | ,00 |
| 25/6/1998 | 2,3360 | 3,87% | 2,2490 | 2,3460 | 2,1620 | 1.520.540 | ,00 |
| 24/6/1998 | 2,2490 | 1,72% | 2,2980 | 2,3460 | 2,2110 | 552.659 | ,00 |
| 23/6/1998 | 2,2110 | -1,29% | 2,2490 | 2,2490 | 2,1820 | 83.539 | ,00 |
| 22/6/1998 | 2,2400 | -1,67% | 2,3460 | 2,3650 | 2,1820 | 81.015 | ,00 |
| 19/6/1998 | 2,2780 | -2,48% | 2,3460 | 2,3650 | 2,1820 | 63.683 | ,00 |
| 18/6/1998 | 2,3360 | 1,65% | 2,4040 | 2,4040 | 2,2690 | 221.565 | ,00 |
| 17/6/1998 | 2,2980 | 6,29% | 2,2400 | 2,2980 | 2,1620 | 198.889 | ,00 |
| 16/6/1998 | 2,1620 | 3,20% | 2,0660 | 2,1820 | 2,0180 | 164.745 | ,00 |
| 15/6/1998 | 2,0950 | -6,47% | 2,2300 | 2,2300 | 2,0950 | 91.646 | ,00 |
| 12/6/1998 | 2,2400 | 1,77% | 2,1340 | 2,2400 | 2,1140 | 88.221 | ,00 |
| 11/6/1998 | 2,2010 | -4,22% | 2,2980 | 2,2980 | 2,1820 | 110.424 | ,00 |
| 10/6/1998 | 2,2980 | -4,01% | 2,3940 | 2,3940 | 2,2490 | 116.355 | ,00 |
| 09/6/1998 | 2,3940 | -0,79% | 2,4330 | 2,4330 | 2,3460 | 73.184 | ,00 |
| 05/6/1998 | 2,4130 | -1,19% | 2,5290 | 2,5290 | 2,3460 | 218.442 | ,00 |
| 04/6/1998 | 2,4420 | -2,32% | 2,4810 | 2,5680 | 2,4420 | 220.797 | ,00 |
| 03/6/1998 | 2,5000 | -0,40% | 2,5200 | 2,5780 | 2,3940 | 689.315 | ,00 |
| 02/6/1998 | 2,5100 | 3,59% | 2,3550 | 2,5390 | 2,3460 | 171.845 | ,00 |
| 01/6/1998 | 2,4230 | -6,01% | 2,7320 | 2,7420 | 2,4040 | 351.525 | ,00 |
| 29/5/1998 | 2,5780 | 6,40% | 2,5780 | 2,5780 | 2,5490 | 329.173 | ,00 |
| 28/5/1998 | 2,4230 | 5,90% | 2,2590 | 2,4230 | 2,2300 | 487.363 | ,00 |
| 27/5/1998 | 2,2880 | -5,57% | 2,2780 | 2,3460 | 2,2590 | 480.850 | ,00 |
| 26/5/1998 | 2,4230 | -6,70% | 2,7610 | 2,7610 | 2,4230 | 736.595 | ,00 |
| 25/5/1998 | 2,5970 | 6,74% | 2,5970 | 2,5970 | 2,5970 | 80.435 | ,00 |
| 22/5/1998 | 2,4330 | 6,34% | 2,4330 | 2,4330 | 2,4330 | 59.741 | ,00 |
| 21/5/1998 | 2,2880 | 6,27% | 2,2880 | 2,2880 | 2,1910 | 424.210 | ,00 |
| 20/5/1998 | 2,1530 | 6,22% | 2,1530 | 2,1530 | 2,0660 | 172.861 | ,00 |
| 19/5/1998 | 2,0270 | 5,52% | 2,0180 | 2,0370 | 1,9400 | 219.340 | ,00 |
| 18/5/1998 | 1,9210 | 6,43% | 1,8340 | 1,9210 | 1,8340 | 116.144 | ,00 |
| 15/5/1998 | 1,8050 | 2,15% | 1,8150 | 1,8340 | 1,7860 | 91.598 | ,00 |
| 14/5/1998 | 1,7670 | 0,57% | 1,8630 | 1,8630 | 1,7670 | 691.000 | ,00 |
| 13/5/1998 | 1,7570 | 3,41% | 1,6990 | 1,7760 | 1,6990 | 109.570 | ,00 |
| 12/5/1998 | 1,6990 | 1,74% | 1,7180 | 1,7180 | 1,6410 | 76.625 | ,00 |
| 11/5/1998 | 1,6700 | 1,77% | 1,7380 | 1,7380 | 1,6120 | 171.292 | ,00 |
| 08/5/1998 | 1,6410 | 5,60% | 1,6030 | 1,6410 | 1,6030 | 140.680 | ,00 |
| 07/5/1998 | 1,5540 | 5,21% | 1,5160 | 1,5540 | 1,4770 | 102.795 | ,00 |
| 06/5/1998 | 1,4770 | 5,50% | 1,4290 | 1,4770 | 1,4290 | 60.068 | ,00 |
| 05/5/1998 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,3710 | 405.513 | ,00 |
| 04/5/1998 | 1,3900 | 1,39% | 1,4090 | 1,4190 | 1,3320 | 38.085 | ,00 |
| 30/4/1998 | 1,3710 | 0,73% | 1,3610 | 1,3710 | 1,3230 | 23.457 | ,00 |
| 29/4/1998 | 1,3610 | -2,09% | 1,3710 | 1,3710 | 1,3130 | 53.776 | ,00 |
| 28/4/1998 | 1,3900 | 5,06% | 1,2740 | 1,3900 | 1,2740 | 40.233 | ,00 |
| 27/4/1998 | 1,3230 | -2,79% | 1,2940 | 1,3520 | 1,2940 | 3.352 | ,00 |
| 24/4/1998 | 1,3610 | -4,76% | 1,4190 | 1,4290 | 1,3610 | 30.768 | ,00 |
| 23/4/1998 | 1,4290 | -1,99% | 1,4870 | 1,4870 | 1,4190 | 26.278 | ,00 |
| 22/4/1998 | 1,4580 | 1,39% | 1,4870 | 1,4960 | 1,4000 | 47.720 | ,00 |
| 21/4/1998 | 1,4380 | 4,89% | 1,4090 | 1,4480 | 1,4000 | 88.629 | ,00 |
| 16/4/1998 | 1,3710 | -3,38% | 1,4090 | 1,4090 | 1,3710 | 757.720 | ,00 |
| 15/4/1998 | 1,4190 | 1,36% | 1,4090 | 1,4580 | 1,3710 | 31.675 | ,00 |
| 14/4/1998 | 1,4000 | 0,00% | 1,4000 | 1,4090 | 1,4000 | 3.103 | ,00 |
| 13/4/1998 | 1,4000 | 3,55% | 1,3520 | 1,4190 | 1,3520 | 12.271 | ,00 |
| 10/4/1998 | 1,3520 | 0,00% | 1,2840 | 1,3520 | 1,2840 | 3.555 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|