| 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
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,4980 €
-0,0020 (-0,13%)
- Άνοιγμα 1,5000
- Υψηλό 1,5100
- Χαμηλό 1,4840
- Όγκος 1.126.661
- Τζίρος 1.691.716 €
- Πράξεις 678
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2000 | 103,2180 | -1,03% | 104,0800 | 105,3730 | 103,0030 | 1.124 | ,00 |
| 28/8/2000 | 104,2950 | -0,21% | 104,9430 | 104,9430 | 102,1400 | 3.013 | ,00 |
| 25/8/2000 | 104,5110 | -0,21% | 104,7260 | 104,7260 | 102,5720 | 2.725 | ,00 |
| 24/8/2000 | 104,7260 | 0,00% | 104,7260 | 106,2350 | 102,1400 | 3.950 | ,00 |
| 23/8/2000 | 104,7260 | 1,89% | 102,7870 | 105,3730 | 102,7870 | 2.148 | ,00 |
| 22/8/2000 | 102,7870 | -0,21% | 103,0030 | 104,7260 | 101,4940 | 1.716 | ,00 |
| 21/8/2000 | 103,0030 | -1,65% | 104,7260 | 107,0960 | 102,1400 | 1.932 | ,00 |
| 18/8/2000 | 104,7260 | -0,41% | 107,9590 | 107,9590 | 104,0800 | 1.168 | ,00 |
| 17/8/2000 | 105,1580 | -0,81% | 107,9590 | 107,9590 | 101,7100 | 1.355 | ,00 |
| 16/8/2000 | 106,0190 | -4,47% | 111,4070 | 111,4070 | 104,7260 | 2.119 | ,00 |
| 14/8/2000 | 110,9750 | 1,18% | 110,7600 | 111,4070 | 109,6820 | 1.528 | ,00 |
| 11/8/2000 | 109,6820 | 4,73% | 104,7260 | 110,7600 | 104,7260 | 2.436 | ,00 |
| 10/8/2000 | 104,7260 | -4,89% | 110,1140 | 110,9750 | 103,2180 | 1.816 | ,00 |
| 09/8/2000 | 110,1140 | -5,02% | 115,9310 | 116,5780 | 108,8210 | 2.350 | ,00 |
| 08/8/2000 | 115,9310 | 0,00% | 115,9310 | 117,4410 | 113,7770 | 2.061 | ,00 |
| 07/8/2000 | 115,9310 | -4,95% | 121,9650 | 123,2580 | 115,9310 | 1.831 | ,00 |
| 04/8/2000 | 121,9650 | -1,05% | 125,1980 | 125,1980 | 120,8870 | 1.312 | ,00 |
| 03/8/2000 | 123,2580 | -0,69% | 122,6120 | 127,5680 | 122,6120 | 1.225 | ,00 |
| 02/8/2000 | 124,1200 | -0,69% | 124,9830 | 125,8440 | 123,6900 | 1.081 | ,00 |
| 01/8/2000 | 124,9830 | -0,51% | 128,2140 | 128,2140 | 124,9830 | 1.110 | ,00 |
| 31/7/2000 | 125,6280 | 0,34% | 128,6460 | 129,9390 | 125,6280 | 1.989 | ,00 |
| 28/7/2000 | 125,1980 | 2,65% | 122,1820 | 125,6280 | 122,1820 | 1.802 | ,00 |
| 27/7/2000 | 121,9650 | 0,00% | 121,9650 | 125,4130 | 119,8110 | 6.776 | ,00 |
| 26/7/2000 | 121,9650 | -3,08% | 125,8440 | 126,9210 | 121,5340 | 5.377 | ,00 |
| 25/7/2000 | 125,8440 | -2,83% | 129,9390 | 129,9390 | 125,6280 | 2.451 | ,00 |
| 24/7/2000 | 129,5070 | 0,67% | 128,6460 | 131,6620 | 128,6460 | 1.716 | ,00 |
| 21/7/2000 | 128,6460 | -1,16% | 135,1100 | 135,1100 | 128,2140 | 5.406 | ,00 |
| 20/7/2000 | 130,1540 | -2,11% | 132,9550 | 134,4630 | 129,2920 | 4.613 | ,00 |
| 19/7/2000 | 132,9550 | -3,44% | 136,8340 | 138,3430 | 132,5240 | 3.373 | ,00 |
| 18/7/2000 | 137,6960 | -2,29% | 140,0660 | 141,3590 | 135,7560 | 5.074 | ,00 |
| 17/7/2000 | 140,9290 | 0,62% | 140,0660 | 143,2990 | 138,3430 | 1.802 | ,00 |
| 14/7/2000 | 140,0660 | 5,69% | 131,6620 | 141,7900 | 131,6620 | 3.719 | ,00 |
| 13/7/2000 | 132,5240 | 0,00% | 131,6620 | 134,6800 | 128,2140 | 1.773 | ,00 |
| 12/7/2000 | 132,5240 | -1,60% | 128,4310 | 135,7560 | 128,4310 | 1.067 | ,00 |
| 11/7/2000 | 134,6800 | 0,81% | 135,7560 | 136,1880 | 133,8170 | 778 | ,00 |
| 10/7/2000 | 133,6020 | -0,16% | 131,6620 | 135,1100 | 131,0160 | 1.326 | ,00 |
| 07/7/2000 | 133,8170 | -1,59% | 133,3870 | 135,3250 | 133,3870 | 1.153 | ,00 |
| 06/7/2000 | 135,9730 | -1,41% | 138,3430 | 140,0660 | 135,5410 | 1.456 | ,00 |
| 05/7/2000 | 137,9110 | 2,56% | 135,1100 | 138,3430 | 134,4630 | 1.975 | ,00 |
| 04/7/2000 | 134,4630 | -0,64% | 135,3250 | 137,0500 | 133,8170 | 1.716 | ,00 |
| 03/7/2000 | 135,3250 | -0,63% | 135,1100 | 142,8670 | 135,1100 | 1.989 | ,00 |
| 30/6/2000 | 136,1880 | 0,96% | 142,8670 | 142,8670 | 134,8950 | 1.773 | ,00 |
| 29/6/2000 | 134,8950 | -1,42% | 136,8340 | 136,8340 | 133,1700 | 1.672 | ,00 |
| 28/6/2000 | 136,8340 | -4,22% | 143,2990 | 145,0230 | 135,3250 | 2.768 | ,00 |
| 27/6/2000 | 142,8670 | 5,74% | 135,1100 | 144,8070 | 131,8770 | 2.941 | ,00 |
| 26/6/2000 | 135,1100 | -3,39% | 139,8510 | 140,4970 | 133,3870 | 3.128 | ,00 |
| 23/6/2000 | 139,8510 | -2,26% | 143,0830 | 146,7460 | 138,5580 | 2.508 | ,00 |
| 22/6/2000 | 143,0830 | -2,92% | 143,9450 | 147,3930 | 143,0830 | 1.889 | ,00 |
| 21/6/2000 | 147,3930 | -2,15% | 145,6680 | 151,0560 | 145,6680 | 2.047 | ,00 |
| 20/6/2000 | 150,6250 | -3,98% | 157,9510 | 157,9510 | 149,3320 | 1.600 | ,00 |
| 16/6/2000 | 156,8740 | 1,39% | 154,9350 | 159,2440 | 149,5480 | 3.445 | ,00 |
| 15/6/2000 | 154,7200 | 1,99% | 151,7020 | 155,5810 | 151,7020 | 3.301 | ,00 |
| 14/6/2000 | 151,7020 | 2,47% | 148,0390 | 153,2120 | 146,5310 | 3.301 | ,00 |
| 13/6/2000 | 148,0390 | -3,92% | 151,2720 | 153,2120 | 146,7460 | 2.076 | ,00 |
| 12/6/2000 | 154,0730 | -0,42% | 157,9510 | 159,0290 | 154,0730 | 2.105 | ,00 |
| 09/6/2000 | 154,7200 | 2,28% | 151,9170 | 158,8140 | 148,6860 | 3.820 | ,00 |
| 08/6/2000 | 151,2720 | 1,74% | 143,7300 | 152,3490 | 143,7300 | 4.339 | ,00 |
| 07/6/2000 | 148,6860 | -3,50% | 151,9170 | 153,6420 | 148,6860 | 2.090 | ,00 |
| 06/6/2000 | 154,0730 | -0,42% | 153,6420 | 157,7360 | 151,9170 | 2.782 | ,00 |
| 05/6/2000 | 154,7200 | -1,24% | 152,7800 | 158,5980 | 152,7800 | 1.788 | ,00 |
| 02/6/2000 | 156,6580 | -1,62% | 160,3220 | 160,7540 | 156,2280 | 1.586 | ,00 |
| 01/6/2000 | 159,2440 | -0,67% | 153,6420 | 160,3220 | 153,6420 | 1.514 | ,00 |
| 31/5/2000 | 160,3220 | 0,27% | 164,8470 | 164,8470 | 160,1060 | 2.638 | ,00 |
| 30/5/2000 | 159,8910 | -2,11% | 164,4170 | 164,6320 | 159,0290 | 1.225 | ,00 |
| 29/5/2000 | 163,3390 | 2,02% | 163,7700 | 167,6480 | 162,0460 | 4.282 | ,00 |
| 26/5/2000 | 160,1060 | 2,77% | 158,3830 | 162,9070 | 149,5480 | 3.474 | ,00 |
| 25/5/2000 | 155,7970 | 2,26% | 152,3490 | 163,3390 | 152,3490 | 1.845 | ,00 |
| 24/5/2000 | 152,3490 | -4,46% | 158,5980 | 158,5980 | 151,9170 | 3.445 | ,00 |
| 23/5/2000 | 159,4610 | -2,76% | 160,7540 | 163,9850 | 156,2280 | 2.422 | ,00 |
| 22/5/2000 | 163,9850 | -4,28% | 168,9410 | 172,1740 | 163,7700 | 3.301 | ,00 |
| 19/5/2000 | 171,3120 | 1,14% | 170,4490 | 175,8370 | 169,1560 | 7.698 | ,00 |
| 18/5/2000 | 169,3730 | 0,77% | 168,0800 | 171,3120 | 163,7700 | 5.420 | ,00 |
| 17/5/2000 | 168,0800 | -0,13% | 171,9590 | 173,4670 | 162,2620 | 4.339 | ,00 |
| 16/5/2000 | 168,2950 | -2,86% | 175,6220 | 181,4390 | 165,4930 | 10.293 | ,00 |
| 15/5/2000 | 173,2520 | 9,84% | 158,5980 | 173,4670 | 156,0130 | 15.180 | ,00 |
| 12/5/2000 | 157,7360 | 2,38% | 157,9510 | 158,5980 | 154,7200 | 3.979 | ,00 |
| 11/5/2000 | 154,0730 | 0,28% | 148,4710 | 156,8740 | 148,4710 | 3.287 | ,00 |
| 10/5/2000 | 153,6420 | 2,89% | 149,3320 | 158,5980 | 145,4530 | 3.503 | ,00 |
| 09/5/2000 | 149,3320 | -2,26% | 152,7800 | 156,8740 | 148,0390 | 4.051 | ,00 |
| 08/5/2000 | 152,7800 | 0,14% | 162,9070 | 164,4170 | 150,1940 | 12.816 | ,00 |
| 05/5/2000 | 152,5650 | 10,11% | 139,8510 | 152,5650 | 138,3430 | 13.508 | ,00 |
| 04/5/2000 | 138,5580 | -0,77% | 139,6360 | 140,0660 | 135,3250 | 2.552 | ,00 |
| 03/5/2000 | 139,6360 | 0,16% | 140,0660 | 145,0230 | 138,1260 | 3.200 | ,00 |
| 02/5/2000 | 139,4190 | 3,03% | 135,3250 | 140,0660 | 135,3250 | 1.038 | ,00 |
| 27/4/2000 | 135,3250 | 2,95% | 132,7400 | 136,6180 | 130,8000 | 3.013 | ,00 |
| 26/4/2000 | 131,4470 | 0,00% | 136,6180 | 136,8340 | 125,6280 | 3.301 | ,00 |
| 25/4/2000 | 131,4470 | -6,73% | 138,3430 | 138,3430 | 128,6460 | 3.330 | ,00 |
| 24/4/2000 | 140,9290 | -3,82% | 148,4710 | 148,4710 | 138,9890 | 3.099 | ,00 |
| 21/4/2000 | 146,5310 | 2,10% | 143,5140 | 146,7460 | 142,4370 | 3.618 | ,00 |
| 20/4/2000 | 143,5140 | -0,30% | 146,5310 | 148,0390 | 140,7120 | 5.334 | ,00 |
| 19/4/2000 | 143,9450 | 7,57% | 138,5580 | 144,8070 | 130,1540 | 7.482 | ,00 |
| 18/4/2000 | 133,8170 | -3,27% | 148,0390 | 148,4710 | 131,6620 | 8.491 | ,00 |
| 17/4/2000 | 138,3430 | -10,08% | 138,3430 | 144,5920 | 138,3430 | 4.541 | ,00 |
| 14/4/2000 | 153,8570 | -5,81% | 157,7360 | 158,8140 | 148,4710 | 4.930 | ,00 |
| 13/4/2000 | 163,3390 | -2,45% | 162,2620 | 167,2180 | 159,2440 | 4.166 | ,00 |
| 12/4/2000 | 167,4330 | -1,27% | 166,5710 | 169,5880 | 165,0630 | 1.989 | ,00 |
| 11/4/2000 | 169,5880 | -2,48% | 170,4490 | 172,1740 | 165,9250 | 1.932 | ,00 |
| 10/4/2000 | 173,8970 | -0,98% | 180,1460 | 180,1460 | 167,4330 | 1.975 | ,00 |
| 07/4/2000 | 175,6220 | 2,26% | 172,1740 | 177,7760 | 169,1560 | 3.763 | ,00 |
| 06/4/2000 | 171,7420 | -1,61% | 174,7600 | 174,7600 | 169,5880 | 2.177 | ,00 |
| 05/4/2000 | 174,5450 | 0,25% | 167,4330 | 175,4060 | 167,4330 | 3.042 | ,00 |
| 04/4/2000 | 174,1130 | -0,74% | 170,2340 | 176,9150 | 170,0190 | 1.802 | ,00 |
| 03/4/2000 | 175,4060 | -0,49% | 169,8040 | 177,9930 | 168,9410 | 4.282 | ,00 |
| 31/3/2000 | 176,2680 | 1,24% | 174,1130 | 177,1300 | 167,4330 | 4.166 | ,00 |
| 30/3/2000 | 174,1130 | 2,15% | 172,1740 | 175,6220 | 168,9410 | 4.339 | ,00 |
| 29/3/2000 | 170,4490 | 7,04% | 163,7700 | 171,0970 | 163,1240 | 6.502 | ,00 |
| 28/3/2000 | 159,2440 | 1,23% | 157,3050 | 165,0630 | 147,8240 | 6.848 | ,00 |
| 27/3/2000 | 157,3050 | -4,45% | 165,2780 | 165,9250 | 154,0730 | 2.033 | ,00 |
| 24/3/2000 | 164,6320 | 0,92% | 156,2280 | 167,8640 | 156,2280 | 4.873 | ,00 |
| 23/3/2000 | 163,1240 | -1,17% | 165,0630 | 167,2180 | 152,3490 | 3.287 | ,00 |
| 22/3/2000 | 165,0630 | -1,03% | 166,7860 | 167,8640 | 163,7700 | 2.393 | ,00 |
| 21/3/2000 | 166,7860 | -2,76% | 168,9410 | 171,0970 | 163,9850 | 3.244 | ,00 |
| 20/3/2000 | 171,5270 | -2,33% | 178,6380 | 182,0860 | 169,5880 | 5.392 | ,00 |
| 17/3/2000 | 175,6220 | 9,84% | 175,4060 | 175,8370 | 172,1740 | 8.405 | ,00 |
| 16/3/2000 | 159,8910 | 9,93% | 156,8740 | 159,8910 | 151,9170 | 4.382 | ,00 |
| 15/3/2000 | 145,4530 | -4,66% | 145,0230 | 151,7020 | 137,2660 | 8.909 | ,00 |
| 14/3/2000 | 152,5650 | -8,41% | 168,9410 | 168,9410 | 151,9170 | 4.887 | ,00 |
| 10/3/2000 | 166,5710 | -1,78% | 175,6220 | 175,6220 | 164,4170 | 3.359 | ,00 |
| 09/3/2000 | 169,5880 | 0,51% | 183,8100 | 183,8100 | 168,9410 | 3.676 | ,00 |
| 08/3/2000 | 168,7260 | -4,51% | 168,9410 | 173,2520 | 163,7700 | 6.184 | ,00 |
| 07/3/2000 | 176,6980 | -6,50% | 188,9810 | 189,1980 | 170,4490 | 7.006 | ,00 |
| 06/3/2000 | 188,9810 | -1,79% | 192,4290 | 195,6620 | 185,7500 | 2.811 | ,00 |
| 03/3/2000 | 192,4290 | -1,33% | 199,1100 | 199,1100 | 189,8440 | 2.739 | ,00 |
| 02/3/2000 | 195,0150 | 2,84% | 193,5070 | 199,1100 | 191,1360 | 3.157 | ,00 |
| 01/3/2000 | 189,6280 | 0,11% | 188,9810 | 192,4290 | 186,1800 | 3.301 | ,00 |
| 29/2/2000 | 189,4130 | -2,22% | 195,6620 | 198,4630 | 186,8270 | 3.719 | ,00 |
| 28/2/2000 | 193,7220 | -4,26% | 198,0330 | 200,8340 | 193,0760 | 3.042 | ,00 |
| 25/2/2000 | 202,3420 | -2,90% | 207,7280 | 210,9610 | 199,1100 | 3.864 | ,00 |
| 24/2/2000 | 208,3760 | 4,20% | 199,9710 | 209,2380 | 199,1100 | 4.498 | ,00 |
| 23/2/2000 | 199,9710 | -0,86% | 206,0050 | 206,0050 | 199,1100 | 3.474 | ,00 |
| 22/2/2000 | 201,6960 | -1,47% | 206,0050 | 209,0230 | 195,6620 | 3.979 | ,00 |
| 21/2/2000 | 204,7120 | -1,35% | 207,5130 | 209,2380 | 203,2040 | 3.172 | ,00 |
| 18/2/2000 | 207,5130 | 0,42% | 207,7280 | 212,6850 | 206,6520 | 2.797 | ,00 |
| 17/2/2000 | 206,6520 | -1,54% | 209,2380 | 209,8840 | 206,0050 | 5.233 | ,00 |
| 16/2/2000 | 209,8840 | -1,12% | 210,9610 | 219,1500 | 209,4530 | 3.417 | ,00 |
| 15/2/2000 | 212,2540 | -1,01% | 214,4090 | 218,9350 | 209,6680 | 4.008 | ,00 |
| 14/2/2000 | 214,4090 | -1,97% | 218,7190 | 222,5970 | 213,3320 | 2.667 | ,00 |
| 11/2/2000 | 218,7190 | -1,07% | 221,0890 | 225,8300 | 218,0730 | 3.316 | ,00 |
| 10/2/2000 | 221,0890 | -3,93% | 222,8140 | 228,6310 | 219,5810 | 3.777 | ,00 |
| 09/2/2000 | 230,1400 | -4,73% | 241,5610 | 246,3020 | 224,7520 | 12.556 | ,00 |
| 08/2/2000 | 241,5610 | 8,52% | 220,2280 | 244,3620 | 212,2540 | 15.339 | ,00 |
| 07/2/2000 | 222,5970 | 0,68% | 224,9680 | 225,1840 | 219,5810 | 5.276 | ,00 |
| 04/2/2000 | 221,0890 | 1,28% | 218,9350 | 231,2160 | 216,3480 | 7.352 | ,00 |
| 03/2/2000 | 218,2880 | -1,36% | 222,8140 | 225,8300 | 216,1330 | 6.343 | ,00 |
| 02/2/2000 | 221,3040 | 0,69% | 221,0890 | 224,1060 | 212,0390 | 3.676 | ,00 |
| 01/2/2000 | 219,7960 | 2,20% | 217,8580 | 222,8140 | 207,7280 | 5.247 | ,00 |
| 31/1/2000 | 215,0550 | -0,89% | 216,9950 | 217,2100 | 209,8840 | 2.537 | ,00 |
| 28/1/2000 | 216,9950 | 4,46% | 209,2380 | 224,1060 | 209,0230 | 2.364 | ,00 |
| 27/1/2000 | 207,7280 | -0,31% | 206,0050 | 209,2380 | 204,9270 | 2.696 | ,00 |
| 26/1/2000 | 208,3760 | -0,92% | 210,3160 | 215,0550 | 206,2200 | 2.797 | ,00 |
| 25/1/2000 | 210,3160 | -1,11% | 210,7460 | 212,6850 | 207,7280 | 2.768 | ,00 |
| 24/1/2000 | 212,6850 | -1,40% | 216,1330 | 219,1500 | 209,2380 | 2.653 | ,00 |
| 21/1/2000 | 215,7020 | -1,28% | 219,5810 | 221,0890 | 214,4090 | 3.013 | ,00 |
| 20/1/2000 | 218,5030 | 0,20% | 216,3480 | 222,5970 | 216,1330 | 2.609 | ,00 |
| 19/1/2000 | 218,0730 | -2,32% | 219,5810 | 222,8140 | 215,7020 | 3.114 | ,00 |
| 18/1/2000 | 223,2440 | -3,54% | 231,4330 | 231,4330 | 219,7960 | 2.840 | ,00 |
| 17/1/2000 | 231,4330 | 1,90% | 240,6990 | 242,2070 | 229,4930 | 3.921 | ,00 |
| 14/1/2000 | 227,1230 | 3,13% | 222,8140 | 230,7860 | 222,8140 | 4.080 | ,00 |
| 13/1/2000 | 220,2280 | 0,29% | 219,5810 | 224,5370 | 216,5650 | 3.056 | ,00 |
| 12/1/2000 | 219,5810 | 0,30% | 218,9350 | 227,5530 | 214,4090 | 2.898 | ,00 |
| 11/1/2000 | 218,9350 | -3,61% | 227,1230 | 227,7700 | 216,1330 | 4.613 | ,00 |
| 10/1/2000 | 227,1230 | -3,30% | 236,3890 | 239,6210 | 217,2100 | 4.930 | ,00 |
| 07/1/2000 | 234,8800 | 1,77% | 239,4060 | 239,4060 | 228,8480 | 3.042 | ,00 |
| 05/1/2000 | 230,7860 | -5,05% | 223,6750 | 232,9410 | 223,6750 | 7.309 | ,00 |
| 04/1/2000 | 243,0690 | -6,23% | 256,6450 | 259,0150 | 241,9910 | 6.588 | ,00 |
| 03/1/2000 | 259,2300 | 3,89% | 252,9810 | 267,6350 | 251,6890 | 10.437 | ,00 |
| 30/12/1999 | 249,5330 | 1,58% | 248,0250 | 256,6450 | 243,0690 | 8.347 | ,00 |
| 29/12/1999 | 245,6550 | 3,45% | 239,8360 | 247,8100 | 228,2000 | 8.044 | ,00 |
| 28/12/1999 | 237,4660 | 7,83% | 232,5090 | 237,6820 | 227,5530 | 8.967 | ,00 |
| 27/12/1999 | 220,2280 | 8,03% | 212,6850 | 220,2280 | 209,6680 | 4.426 | ,00 |
| 24/12/1999 | 203,8500 | -2,37% | 203,2040 | 215,2720 | 192,6450 | 29.827 | ,00 |
| 23/12/1999 | 208,8060 | -4,53% | 218,7190 | 222,8140 | 206,6520 | 5.493 | ,00 |
| 22/12/1999 | 218,7190 | 0,89% | 216,7800 | 228,8480 | 207,7280 | 6.718 | ,00 |
| 21/12/1999 | 216,7800 | -3,27% | 222,8140 | 229,2780 | 212,9010 | 6.761 | ,00 |
| 20/12/1999 | 224,1060 | -4,68% | 223,0290 | 241,1290 | 219,5810 | 4.945 | ,00 |
| 17/12/1999 | 235,0970 | 2,15% | 232,9410 | 239,6210 | 226,2600 | 4.945 | ,00 |
| 16/12/1999 | 230,1400 | -6,89% | 233,1570 | 241,3460 | 228,2000 | 6.862 | ,00 |
| 15/12/1999 | 247,1630 | -5,60% | 261,6010 | 261,6010 | 243,4990 | 6.343 | ,00 |
| 14/12/1999 | 261,8160 | -2,41% | 270,0050 | 271,5130 | 259,8780 | 7.338 | ,00 |
| 13/12/1999 | 268,2800 | 4,89% | 269,3580 | 270,0050 | 263,3240 | 7.958 | ,00 |
| 10/12/1999 | 255,7820 | 4,86% | 247,1630 | 256,6450 | 244,7920 | 7.295 | ,00 |
| 09/12/1999 | 243,9310 | -1,74% | 248,2400 | 253,1970 | 239,6210 | 7.842 | ,00 |
| 08/12/1999 | 248,2400 | -0,43% | 248,0250 | 253,1970 | 239,6210 | 9.010 | ,00 |
| 07/12/1999 | 249,3180 | -2,85% | 252,9810 | 256,2140 | 240,4830 | 12.109 | ,00 |
| 06/12/1999 | 256,6450 | -3,80% | 270,0050 | 271,7290 | 248,0250 | 5.089 | ,00 |
| 03/12/1999 | 266,7720 | 1,98% | 246,5170 | 268,2800 | 246,5170 | 14.503 | ,00 |
| 02/12/1999 | 261,6010 | 0,41% | 252,5510 | 266,3420 | 250,3960 | 8.174 | ,00 |
| 01/12/1999 | 260,5230 | 2,89% | 253,1970 | 263,3240 | 249,7480 | 11.533 | ,00 |
| 30/11/1999 | 253,1970 | -1,09% | 266,3420 | 266,3420 | 246,7320 | 15.151 | ,00 |
| 29/11/1999 | 255,9980 | 8,00% | 251,2580 | 255,9980 | 244,1470 | 16.232 | ,00 |
| 26/11/1999 | 237,0350 | 7,95% | 222,5970 | 237,0350 | 221,3040 | 10.235 | ,00 |
| 25/11/1999 | 219,5810 | -1,16% | 221,0890 | 226,2600 | 215,2720 | 4.599 | ,00 |
| 24/11/1999 | 222,1670 | -3,46% | 223,2440 | 227,5530 | 219,5810 | 4.887 | ,00 |
| 23/11/1999 | 230,1400 | 1,71% | 229,4930 | 231,2160 | 222,8140 | 6.314 | ,00 |
| 22/11/1999 | 226,2600 | -3,32% | 236,3890 | 241,3460 | 226,2600 | 5.810 | ,00 |
| 19/11/1999 | 234,0190 | 2,74% | 227,7700 | 234,4490 | 227,7700 | 5.622 | ,00 |
| 18/11/1999 | 227,7700 | -0,94% | 229,9240 | 232,5090 | 226,2600 | 5.478 | ,00 |
| 17/11/1999 | 229,9240 | -2,38% | 238,1130 | 241,3460 | 229,9240 | 6.170 | ,00 |
| 16/11/1999 | 235,5270 | -1,09% | 234,4490 | 239,6210 | 232,9410 | 4.901 | ,00 |
| 15/11/1999 | 238,1130 | 0,73% | 236,3890 | 242,4220 | 234,4490 | 7.006 | ,00 |
| 12/11/1999 | 236,3890 | -0,45% | 236,3890 | 242,4220 | 234,4490 | 5.911 | ,00 |
| 11/11/1999 | 237,4660 | -0,27% | 238,1130 | 242,6380 | 237,0350 | 6.833 | ,00 |
| 10/11/1999 | 238,1130 | -1,60% | 238,1130 | 244,5770 | 236,8200 | 7.698 | ,00 |
| 09/11/1999 | 241,9910 | -1,84% | 247,8100 | 252,3340 | 241,5610 | 9.140 | ,00 |
| 08/11/1999 | 246,5170 | -0,09% | 250,1800 | 253,1970 | 244,7920 | 5.233 | ,00 |
| 05/11/1999 | 246,7320 | 0,79% | 258,3680 | 258,3680 | 243,0690 | 6.112 | ,00 |
| 04/11/1999 | 244,7920 | -0,26% | 245,4390 | 253,1970 | 243,0690 | 4.123 | ,00 |
| 03/11/1999 | 245,4390 | -3,15% | 253,1970 | 253,1970 | 243,7160 | 4.555 | ,00 |
| 02/11/1999 | 253,4120 | -1,67% | 261,6010 | 262,2470 | 253,1970 | 6.848 | ,00 |
| 01/11/1999 | 257,7220 | 5,28% | 259,8780 | 259,8780 | 250,1800 | 6.184 | ,00 |
| 29/10/1999 | 244,7920 | -1,98% | 259,8780 | 261,3860 | 244,7920 | 4.642 | ,00 |
| 27/10/1999 | 249,7480 | -3,34% | 263,3240 | 268,2800 | 246,7320 | 5.550 | ,00 |
| 26/10/1999 | 258,3680 | 4,99% | 246,0850 | 259,6610 | 238,1130 | 9.803 | ,00 |
| 25/10/1999 | 246,0850 | -1,89% | 244,7920 | 256,6450 | 243,2840 | 6.300 | ,00 |
| 22/10/1999 | 250,8260 | -3,40% | 244,7920 | 253,1970 | 244,7920 | 4.267 | ,00 |
| 21/10/1999 | 259,6610 | -1,79% | 276,4690 | 279,9180 | 249,7480 | 4.772 | ,00 |
| 20/10/1999 | 264,4020 | 8,01% | 264,4020 | 264,4020 | 259,2300 | 9.486 | ,00 |
| 19/10/1999 | 244,7920 | 1,16% | 248,6720 | 259,0150 | 237,0350 | 7.770 | ,00 |
| 18/10/1999 | 241,9910 | -7,95% | 243,0690 | 250,8260 | 241,9910 | 9.601 | ,00 |
| 15/10/1999 | 262,8940 | -1,13% | 259,8780 | 268,2800 | 259,8780 | 8.246 | ,00 |
| 14/10/1999 | 265,9100 | -4,49% | 273,4520 | 278,4080 | 265,9100 | 10.913 | ,00 |
| 13/10/1999 | 278,4080 | 7,13% | 258,3680 | 280,7790 | 256,2140 | 21.120 | ,00 |
| 12/10/1999 | 259,8780 | -0,33% | 256,6450 | 260,7390 | 248,4560 | 12.657 | ,00 |
| 11/10/1999 | 260,7390 | -3,43% | 262,8940 | 273,2370 | 260,5230 | 7.770 | ,00 |
| 08/10/1999 | 270,0050 | 1,46% | 266,1270 | 273,4520 | 259,8780 | 12.902 | ,00 |
| 07/10/1999 | 266,1270 | -3,74% | 272,8060 | 275,8220 | 260,5230 | 8.289 | ,00 |
| 06/10/1999 | 276,4690 | -0,08% | 278,4080 | 287,0280 | 271,7290 | 10.956 | ,00 |
| 05/10/1999 | 276,6850 | -0,08% | 276,9000 | 280,7790 | 273,4520 | 7.828 | ,00 |
| 04/10/1999 | 276,9000 | -3,96% | 280,1330 | 287,0280 | 270,2210 | 5.983 | ,00 |
| 01/10/1999 | 288,3200 | -5,11% | 307,2840 | 309,8700 | 287,0280 | 8.779 | ,00 |
| 30/9/1999 | 303,8360 | 2,99% | 309,8700 | 315,6890 | 298,6650 | 8.304 | ,00 |
| 29/9/1999 | 295,0010 | 8,05% | 295,0010 | 295,0010 | 285,5190 | 11.172 | ,00 |
| 28/9/1999 | 273,0210 | 8,01% | 245,6550 | 273,0210 | 237,0350 | 18.683 | ,00 |
| 27/9/1999 | 252,7660 | -8,00% | 274,7460 | 282,5030 | 252,7660 | 9.889 | ,00 |
| 24/9/1999 | 274,7460 | -6,52% | 283,5810 | 300,3880 | 270,2210 | 11.302 | ,00 |
| 23/9/1999 | 293,9240 | -5,34% | 310,5160 | 313,9640 | 291,9840 | 9.298 | ,00 |
| 22/9/1999 | 310,5160 | -6,12% | 341,1150 | 342,6230 | 310,5160 | 12.643 | ,00 |
| 21/9/1999 | 330,7720 | -6,69% | 366,5430 | 368,2670 | 326,0320 | 19.289 | ,00 |
| 20/9/1999 | 354,4760 | 8,01% | 354,0440 | 354,4760 | 337,8820 | 24.536 | ,00 |
| 17/9/1999 | 328,1870 | 8,01% | 303,8360 | 328,1870 | 303,8360 | 26.266 | ,00 |
| 16/9/1999 | 303,8360 | -1,12% | 298,6650 | 310,5160 | 298,6650 | 18.150 | ,00 |
| 15/9/1999 | 307,2840 | -1,59% | 305,5590 | 312,2400 | 303,8360 | 9.904 | ,00 |
| 14/9/1999 | 312,2400 | -1,76% | 317,8420 | 320,6450 | 303,8360 | 11.605 | ,00 |
| 13/9/1999 | 317,8420 | 0,20% | 320,6450 | 328,4020 | 311,1630 | 15.468 | ,00 |
| 10/9/1999 | 317,1970 | -2,06% | 297,8020 | 319,9980 | 297,8020 | 9.399 | ,00 |
| 07/9/1999 | 323,8760 | -0,07% | 329,2630 | 330,7720 | 307,4990 | 11.446 | ,00 |
| 06/9/1999 | 324,0910 | 4,37% | 334,2190 | 334,2190 | 315,6890 | 11.663 | ,00 |
| 03/9/1999 | 310,5160 | -2,64% | 297,1570 | 320,6450 | 297,1570 | 15.771 | ,00 |
| 02/9/1999 | 318,9200 | -1,60% | 330,7720 | 335,9440 | 309,0080 | 8.505 | ,00 |
| 01/9/1999 | 324,0910 | 4,59% | 303,8360 | 325,8160 | 303,8360 | 10.452 | ,00 |
| 31/8/1999 | 309,8700 | -1,30% | 313,9640 | 313,9640 | 294,1390 | 9.789 | ,00 |
| 30/8/1999 | 313,9640 | -2,15% | 330,7720 | 330,7720 | 309,0080 | 11.187 | ,00 |
| 27/8/1999 | 320,8600 | 7,98% | 298,6650 | 320,8600 | 287,0280 | 21.033 | ,00 |
| 26/8/1999 | 297,1570 | -3,84% | 329,2630 | 330,1250 | 287,0280 | 22.244 | ,00 |
| 25/8/1999 | 309,0080 | 7,98% | 309,0080 | 309,0080 | 309,0080 | 12.340 | ,00 |
| 24/8/1999 | 286,1670 | 7,97% | 285,9510 | 286,1670 | 270,0050 | 16.218 | ,00 |
| 23/8/1999 | 265,0490 | 3,54% | 255,9980 | 269,5730 | 250,1800 | 12.931 | ,00 |
| 20/8/1999 | 255,9980 | 2,50% | 248,0250 | 255,9980 | 246,7320 | 7.597 | ,00 |
| 19/8/1999 | 249,7480 | -2,69% | 253,8440 | 258,3680 | 249,7480 | 6.156 | ,00 |
| 18/8/1999 | 256,6450 | 0,00% | 256,6450 | 262,8940 | 253,8440 | 6.300 | ,00 |
| 17/8/1999 | 256,6450 | -2,54% | 263,3240 | 263,3240 | 253,1970 | 3.979 | ,00 |
| 16/8/1999 | 263,3240 | -0,33% | 270,0050 | 270,0050 | 263,3240 | 4.656 | ,00 |
| 13/8/1999 | 264,1870 | 1,74% | 263,3240 | 267,2030 | 259,6610 | 6.271 | ,00 |
| 12/8/1999 | 259,6610 | -1,15% | 262,8940 | 268,2800 | 256,6450 | 5.464 | ,00 |
| 11/8/1999 | 262,6780 | -0,25% | 269,5730 | 270,0050 | 254,0590 | 5.464 | ,00 |
| 10/8/1999 | 263,3240 | 1,41% | 259,6610 | 276,4690 | 249,9650 | 11.072 | ,00 |
| 09/8/1999 | 259,6610 | -1,87% | 263,3240 | 263,3240 | 248,6720 | 7.727 | ,00 |
| 06/8/1999 | 264,6170 | -4,44% | 276,9000 | 280,1330 | 259,8780 | 9.889 | ,00 |
| 05/8/1999 | 276,9000 | 4,30% | 286,5970 | 286,5970 | 270,6510 | 23.541 | ,00 |
| 04/8/1999 | 265,4790 | 8,07% | 265,2640 | 265,4790 | 256,6450 | 9.601 | ,00 |
| 03/8/1999 | 245,6550 | 4,01% | 243,0690 | 248,0250 | 239,6210 | 15.497 | ,00 |
| 02/8/1999 | 236,1730 | 4,38% | 226,2600 | 241,9910 | 226,2600 | 9.169 | ,00 |
| 30/7/1999 | 226,2600 | -1,32% | 229,2780 | 229,4930 | 224,5370 | 6.617 | ,00 |
| 29/7/1999 | 229,2780 | -0,09% | 231,2160 | 235,5270 | 223,4590 | 5.276 | ,00 |
| 28/7/1999 | 229,4930 | 2,11% | 235,5270 | 235,5270 | 225,1840 | 6.545 | ,00 |
| 27/7/1999 | 224,7520 | -2,07% | 229,4930 | 231,0010 | 223,0290 | 8.578 | ,00 |
| 26/7/1999 | 229,4930 | -4,23% | 239,6210 | 246,5170 | 227,5530 | 9.961 | ,00 |
| 23/7/1999 | 239,6210 | 0,00% | 250,8260 | 253,1970 | 239,6210 | 18.712 | ,00 |
| 22/7/1999 | 239,6210 | 7,86% | 226,2600 | 239,6210 | 225,6150 | 15.829 | ,00 |
| 21/7/1999 | 222,1670 | 5,31% | 212,6850 | 224,1060 | 210,9610 | 16.247 | ,00 |
| 20/7/1999 | 210,9610 | 2,51% | 212,0390 | 212,9010 | 209,2380 | 13.710 | ,00 |
| 19/7/1999 | 205,7900 | 5,53% | 202,5570 | 205,7900 | 199,1100 | 9.486 | ,00 |
| 16/7/1999 | 195,0150 | -0,33% | 199,1100 | 202,3420 | 195,0150 | 6.530 | ,00 |
| 15/7/1999 | 195,6620 | 0,33% | 192,4290 | 197,1700 | 190,7060 | 4.181 | ,00 |
| 14/7/1999 | 195,0150 | -1,74% | 199,1100 | 199,1100 | 182,9490 | 3.085 | ,00 |
| 13/7/1999 | 198,4630 | -1,81% | 202,5570 | 202,5570 | 197,3860 | 4.599 | ,00 |
| 12/7/1999 | 202,1270 | -0,32% | 204,2820 | 206,6520 | 200,1860 | 4.267 | ,00 |
| 09/7/1999 | 202,7720 | -0,95% | 206,0050 | 209,0230 | 202,5570 | 6.631 | ,00 |
| 08/7/1999 | 204,7120 | 0,21% | 209,2380 | 212,4690 | 204,7120 | 9.933 | ,00 |
| 07/7/1999 | 204,2820 | 4,52% | 199,1100 | 206,0050 | 197,8160 | 9.789 | ,00 |
| 06/7/1999 | 195,4470 | 3,66% | 195,6620 | 197,3860 | 189,1980 | 7.713 | ,00 |
| 05/7/1999 | 188,5510 | 3,92% | 190,4910 | 190,4910 | 184,0250 | 6.084 | ,00 |
| 02/7/1999 | 181,4390 | 1,45% | 180,5780 | 182,3020 | 175,6220 | 4.628 | ,00 |
| 01/7/1999 | 178,8540 | 1,84% | 181,6550 | 181,6550 | 177,1300 | 3.590 | ,00 |
| 30/6/1999 | 175,6220 | -0,85% | 180,5780 | 180,5780 | 175,6220 | 2.926 | ,00 |
| 29/6/1999 | 177,1300 | 0,86% | 179,0690 | 182,0860 | 175,6220 | 3.864 | ,00 |
| 28/6/1999 | 175,6220 | 0,00% | 180,5780 | 180,5780 | 175,6220 | 4.527 | ,00 |
| 25/6/1999 | 175,6220 | 0,49% | 175,6220 | 178,6380 | 174,5450 | 3.734 | ,00 |
| 24/6/1999 | 174,7600 | -1,58% | 178,8540 | 179,0690 | 170,8810 | 3.071 | ,00 |
| 23/6/1999 | 177,5610 | 0,00% | 182,0860 | 182,0860 | 172,1740 | 6.977 | ,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.% |
|---|