| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΑΒΑΞ Α.Ε. (ΑΒΑΞ)
2,2500 €
0,0000 (0,00%)
- Άνοιγμα 2,2500
- Υψηλό 2,3250
- Χαμηλό 2,2500
- Όγκος 210.605
- Τζίρος 479.568 €
- Πράξεις 529
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 6,8500 | -7,68% | 8,0400 | 8,0400 | 6,6800 | 133.157 | ,00 |
| 17/4/2000 | 7,4200 | -9,73% | 7,4000 | 7,8300 | 7,4000 | 39.763 | ,00 |
| 14/4/2000 | 8,2200 | 0,12% | 7,4900 | 8,6100 | 7,3900 | 72.705 | ,00 |
| 13/4/2000 | 8,2100 | -5,52% | 8,4200 | 8,6500 | 8,1000 | 10.399 | ,00 |
| 12/4/2000 | 8,6900 | 0,81% | 8,6900 | 8,9200 | 8,3800 | 29.717 | ,00 |
| 11/4/2000 | 8,6200 | 1,77% | 8,4200 | 8,7700 | 8,2300 | 33.465 | ,00 |
| 10/4/2000 | 8,4700 | 2,79% | 8,8300 | 8,8300 | 8,0200 | 32.828 | ,00 |
| 07/4/2000 | 8,2400 | 4,57% | 7,9900 | 8,4500 | 7,6900 | 162.126 | ,00 |
| 06/4/2000 | 7,8800 | 0,51% | 7,6000 | 8,0200 | 7,6000 | 42.273 | ,00 |
| 05/4/2000 | 7,8400 | -0,51% | 7,9900 | 8,0100 | 7,4900 | 30.845 | ,00 |
| 04/4/2000 | 7,8800 | -2,72% | 7,7100 | 8,1000 | 7,7100 | 32.567 | ,00 |
| 03/4/2000 | 8,1000 | -2,88% | 8,4800 | 8,4800 | 7,8700 | 20.424 | ,00 |
| 31/3/2000 | 8,3400 | 0,97% | 7,6100 | 8,5600 | 7,6100 | 40.512 | ,00 |
| 30/3/2000 | 8,2600 | 0,73% | 7,9200 | 8,6100 | 7,6600 | 70.770 | ,00 |
| 29/3/2000 | 8,2000 | 7,05% | 7,2900 | 8,3000 | 7,2900 | 37.776 | ,00 |
| 28/3/2000 | 7,6600 | -0,78% | 7,7700 | 7,8300 | 7,2300 | 33.353 | ,00 |
| 27/3/2000 | 7,7200 | -1,66% | 7,8500 | 7,8500 | 7,1300 | 23.048 | ,00 |
| 24/3/2000 | 7,8500 | 1,68% | 7,8100 | 7,9400 | 7,2300 | 34.927 | ,00 |
| 23/3/2000 | 7,7200 | -7,10% | 8,3100 | 8,3100 | 7,5600 | 48.419 | ,00 |
| 22/3/2000 | 8,3100 | -3,26% | 8,2200 | 8,6100 | 7,8500 | 33.353 | ,00 |
| 21/3/2000 | 8,5900 | -4,87% | 9,0400 | 9,0400 | 8,3000 | 36.726 | ,00 |
| 20/3/2000 | 9,0300 | -0,88% | 9,3700 | 9,3700 | 8,8900 | 67.757 | ,00 |
| 17/3/2000 | 9,1100 | 6,80% | 8,5300 | 9,2500 | 8,5300 | 154.257 | ,00 |
| 16/3/2000 | 8,5300 | 8,66% | 8,3700 | 8,6300 | 8,0600 | 87.058 | ,00 |
| 15/3/2000 | 7,8500 | -6,99% | 7,6800 | 8,3700 | 7,6000 | 58.764 | ,00 |
| 14/3/2000 | 8,4400 | -4,95% | 8,1800 | 8,7700 | 8,0000 | 33.016 | ,00 |
| 10/3/2000 | 8,8800 | -3,48% | 9,3100 | 9,3100 | 8,6200 | 47.632 | ,00 |
| 09/3/2000 | 9,2000 | -0,97% | 9,3900 | 9,6200 | 8,9400 | 87.208 | ,00 |
| 08/3/2000 | 9,2900 | -6,73% | 9,2100 | 9,7800 | 8,9600 | 85.485 | ,00 |
| 07/3/2000 | 9,9600 | -4,41% | 10,0100 | 10,5600 | 9,4900 | 121.013 | ,00 |
| 06/3/2000 | 10,4200 | -1,79% | 10,5400 | 10,7900 | 10,3200 | 52.243 | ,00 |
| 03/3/2000 | 10,6100 | -0,93% | 10,7100 | 10,8800 | 10,2900 | 64.646 | ,00 |
| 02/3/2000 | 10,7100 | 1,81% | 10,1800 | 10,9000 | 10,1800 | 134.467 | ,00 |
| 01/3/2000 | 10,5200 | -0,38% | 10,2500 | 10,7300 | 10,1000 | 69.594 | ,00 |
| 29/2/2000 | 10,5600 | -0,56% | 10,6500 | 10,9100 | 10,0200 | 45.533 | ,00 |
| 28/2/2000 | 10,6200 | -3,45% | 10,2700 | 10,9800 | 10,2700 | 37.964 | ,00 |
| 25/2/2000 | 11,0000 | 1,10% | 10,4900 | 11,3000 | 10,4900 | 66.757 | ,00 |
| 24/2/2000 | 10,8800 | 5,43% | 10,1800 | 11,3000 | 10,0300 | 54.679 | ,00 |
| 23/2/2000 | 10,3200 | -0,58% | 10,3800 | 10,4100 | 9,7500 | 58.239 | ,00 |
| 22/2/2000 | 10,3800 | -0,19% | 9,7600 | 10,4100 | 9,7600 | 78.326 | ,00 |
| 21/2/2000 | 10,4000 | -2,71% | 10,5700 | 10,8000 | 10,0200 | 164.975 | ,00 |
| 18/2/2000 | 10,6900 | -0,65% | 10,8800 | 11,3400 | 10,5300 | 97.926 | ,00 |
| 17/2/2000 | 10,7600 | -3,76% | 10,6100 | 11,3400 | 10,5700 | 45.308 | ,00 |
| 16/2/2000 | 11,1800 | -1,84% | 11,3100 | 11,5100 | 10,9600 | 27.245 | ,00 |
| 15/2/2000 | 11,3900 | -1,56% | 11,6500 | 11,6500 | 11,1200 | 30.879 | ,00 |
| 14/2/2000 | 11,5700 | -1,45% | 11,2800 | 11,7400 | 11,2800 | 12.703 | ,00 |
| 11/2/2000 | 11,7400 | 2,00% | 11,7200 | 11,7400 | 11,2900 | 57.338 | ,00 |
| 10/2/2000 | 11,5100 | -1,37% | 11,2800 | 11,5800 | 11,0500 | 22.711 | ,00 |
| 09/2/2000 | 11,6700 | -2,34% | 11,9400 | 11,9700 | 11,3600 | 58.688 | ,00 |
| 08/2/2000 | 11,9500 | 0,25% | 10,8500 | 11,9800 | 10,8500 | 66.727 | ,00 |
| 07/2/2000 | 11,9200 | 0,25% | 12,0100 | 12,0400 | 11,5300 | 93.617 | ,00 |
| 04/2/2000 | 11,8900 | 1,28% | 11,4700 | 12,1000 | 11,4300 | 157.424 | ,00 |
| 03/2/2000 | 11,7400 | 0,86% | 11,7400 | 12,1300 | 11,2800 | 54.910 | ,00 |
| 02/2/2000 | 11,6400 | 1,84% | 11,6600 | 11,8900 | 11,3500 | 31.666 | ,00 |
| 01/2/2000 | 11,4300 | -0,26% | 11,1600 | 11,5900 | 11,1600 | 37.926 | ,00 |
| 31/1/2000 | 11,4600 | -1,12% | 11,3500 | 11,5900 | 10,9900 | 44.671 | ,00 |
| 28/1/2000 | 11,5900 | 1,13% | 11,4600 | 11,7000 | 11,3500 | 40.957 | ,00 |
| 27/1/2000 | 11,4600 | -0,52% | 11,8100 | 11,8100 | 11,2000 | 24.883 | ,00 |
| 26/1/2000 | 11,5200 | -2,95% | 11,8600 | 11,8700 | 11,3600 | 73.718 | ,00 |
| 25/1/2000 | 11,8700 | -1,98% | 11,3500 | 12,1300 | 11,2800 | 349.325 | ,00 |
| 24/1/2000 | 12,1100 | 2,54% | 12,0900 | 12,3300 | 11,9100 | 498.786 | ,00 |
| 21/1/2000 | 11,8100 | 7,95% | 11,2000 | 11,8100 | 10,8300 | 275.983 | ,00 |
| 20/1/2000 | 10,9400 | -0,82% | 10,7300 | 11,1200 | 10,3700 | 79.301 | ,00 |
| 19/1/2000 | 11,0300 | -2,99% | 11,3700 | 11,3700 | 10,9100 | 15.402 | ,00 |
| 18/1/2000 | 11,3700 | -1,90% | 11,3500 | 11,5900 | 11,0100 | 45.871 | ,00 |
| 17/1/2000 | 11,5900 | 0,70% | 11,9700 | 11,9700 | 11,2600 | 93.356 | ,00 |
| 14/1/2000 | 11,5100 | 0,26% | 11,5900 | 11,9300 | 11,1600 | 104.374 | ,00 |
| 13/1/2000 | 11,4800 | 0,44% | 11,2700 | 11,6700 | 11,0000 | 35.264 | ,00 |
| 12/1/2000 | 11,4300 | 0,18% | 10,8100 | 11,5500 | 10,8100 | 27.433 | ,00 |
| 11/1/2000 | 11,4100 | -2,65% | 11,3700 | 11,8900 | 11,0600 | 88.707 | ,00 |
| 10/1/2000 | 11,7200 | -1,92% | 11,9500 | 12,3700 | 11,5900 | 28.819 | ,00 |
| 07/1/2000 | 11,9500 | 1,79% | 11,9800 | 12,0500 | 11,6800 | 39.575 | ,00 |
| 05/1/2000 | 11,7400 | -3,14% | 11,3700 | 12,0900 | 11,1500 | 129.072 | ,00 |
| 04/1/2000 | 12,1200 | -6,63% | 12,9800 | 12,9800 | 11,9800 | 346.778 | ,00 |
| 03/1/2000 | 12,9800 | 6,57% | 12,6800 | 13,1500 | 12,5300 | 541.062 | ,00 |
| 30/12/1999 | 12,1800 | 3,84% | 11,3600 | 12,3200 | 11,3600 | 38.487 | ,00 |
| 29/12/1999 | 11,7300 | 4,83% | 11,7400 | 11,7400 | 11,2800 | 59.325 | ,00 |
| 28/12/1999 | 11,1900 | 7,91% | 10,9600 | 11,1900 | 10,8400 | 67.420 | ,00 |
| 27/12/1999 | 10,3700 | 7,57% | 9,0800 | 10,4000 | 9,0800 | 55.353 | ,00 |
| 24/12/1999 | 9,6400 | -1,33% | 9,0500 | 10,4000 | 8,9900 | 85.746 | ,00 |
| 23/12/1999 | 9,7700 | -6,86% | 10,4900 | 10,7500 | 9,6500 | 52.858 | ,00 |
| 22/12/1999 | 10,4900 | -3,32% | 10,8500 | 11,3500 | 10,2600 | 118.615 | ,00 |
| 21/12/1999 | 10,8500 | -2,69% | 11,1500 | 11,1600 | 10,3700 | 104.486 | ,00 |
| 20/12/1999 | 11,1500 | -2,79% | 11,7400 | 11,7400 | 10,8900 | 58.163 | ,00 |
| 17/12/1999 | 11,4700 | 1,87% | 10,6500 | 11,7400 | 10,6500 | 65.509 | ,00 |
| 16/12/1999 | 11,2600 | -2,26% | 10,7100 | 12,1200 | 10,7100 | 82.150 | ,00 |
| 15/12/1999 | 11,5200 | -4,56% | 12,1300 | 12,2700 | 11,1400 | 289.962 | ,00 |
| 14/12/1999 | 12,0700 | 1,86% | 12,0300 | 12,2700 | 11,9000 | 536.827 | ,00 |
| 13/12/1999 | 11,8500 | 4,41% | 11,8600 | 11,9000 | 11,4700 | 566.059 | ,00 |
| 10/12/1999 | 11,3500 | 0,53% | 10,9600 | 11,4300 | 10,6600 | 25.820 | ,00 |
| 09/12/1999 | 11,2900 | 0,44% | 10,9600 | 11,6500 | 10,7900 | 59.401 | ,00 |
| 08/12/1999 | 11,2400 | -3,27% | 11,5800 | 11,6200 | 10,8000 | 138.440 | ,00 |
| 07/12/1999 | 11,6200 | -2,52% | 11,0400 | 11,9400 | 11,0400 | 95.229 | ,00 |
| 06/12/1999 | 11,9200 | -0,17% | 12,3600 | 12,3600 | 11,3600 | 95.003 | ,00 |
| 03/12/1999 | 11,9400 | -3,48% | 12,2400 | 12,3700 | 11,8400 | 66.296 | ,00 |
| 02/12/1999 | 12,3700 | -1,04% | 12,2200 | 12,4500 | 12,2200 | 48.383 | ,00 |
| 01/12/1999 | 12,5000 | -0,24% | 12,6800 | 12,7600 | 12,2100 | 236.557 | ,00 |
| 30/11/1999 | 12,5300 | -3,62% | 13,0000 | 13,2300 | 11,9600 | 66.483 | ,00 |
| 29/11/1999 | 13,0000 | 0,78% | 12,9000 | 13,3100 | 12,3700 | 123.149 | ,00 |
| 26/11/1999 | 12,9000 | 2,95% | 12,1700 | 12,9000 | 12,1700 | 88.258 | ,00 |
| 25/11/1999 | 12,5300 | 0,00% | 12,1400 | 13,1900 | 12,1400 | 438.261 | ,00 |
| 24/11/1999 | 12,5300 | -4,86% | 12,3800 | 13,3100 | 12,1100 | 204.625 | ,00 |
| 23/11/1999 | 13,1700 | -2,73% | 13,5400 | 13,6900 | 13,1700 | 140.501 | ,00 |
| 22/11/1999 | 13,5400 | -1,24% | 13,7100 | 14,0900 | 13,3100 | 84.772 | ,00 |
| 19/11/1999 | 13,7100 | 0,07% | 13,7000 | 13,9000 | 13,4600 | 350.226 | ,00 |
| 18/11/1999 | 13,7000 | -1,15% | 13,8600 | 13,8600 | 13,4600 | 144.774 | ,00 |
| 17/11/1999 | 13,8600 | 0,00% | 14,0800 | 14,2300 | 13,2400 | 350.452 | ,00 |
| 16/11/1999 | 13,8600 | -0,86% | 14,0900 | 14,0900 | 13,3900 | 537.426 | ,00 |
| 15/11/1999 | 13,9800 | -1,89% | 13,8200 | 14,2400 | 13,8200 | 74.672 | ,00 |
| 12/11/1999 | 14,2500 | -0,90% | 14,3300 | 14,4000 | 13,7500 | 123.187 | ,00 |
| 11/11/1999 | 14,3800 | -0,28% | 14,0900 | 14,4200 | 14,0900 | 189.559 | ,00 |
| 10/11/1999 | 14,4200 | 0,77% | 13,7900 | 14,5000 | 13,7900 | 213.245 | ,00 |
| 09/11/1999 | 14,3100 | 1,56% | 14,4900 | 14,4900 | 13,7800 | 383.618 | ,00 |
| 08/11/1999 | 14,0900 | 2,25% | 13,7800 | 14,4400 | 13,7800 | 735.496 | ,00 |
| 05/11/1999 | 13,7800 | 0,00% | 13,6200 | 14,7400 | 13,6200 | 528.095 | ,00 |
| 04/11/1999 | 13,7800 | 6,00% | 12,2200 | 13,9400 | 12,2200 | 552.192 | ,00 |
| 03/11/1999 | 13,0000 | -0,15% | 13,0400 | 13,2500 | 12,1400 | 301.767 | ,00 |
| 02/11/1999 | 13,0200 | -4,69% | 13,6200 | 13,6200 | 12,9200 | 75.629 | ,00 |
| 01/11/1999 | 13,6600 | 3,88% | 14,0500 | 14,0500 | 12,9200 | 60.525 | ,00 |
| 29/10/1999 | 13,1500 | 7,70% | 13,1900 | 13,1900 | 12,4100 | 127.235 | ,00 |
| 27/10/1999 | 12,2100 | -7,57% | 12,2300 | 12,9200 | 12,1600 | 131.695 | ,00 |
| 26/10/1999 | 13,2100 | -6,44% | 13,9400 | 13,9400 | 12,9900 | 181.690 | ,00 |
| 25/10/1999 | 14,1200 | -4,40% | 15,6500 | 15,6500 | 14,1200 | 189.785 | ,00 |
| 22/10/1999 | 14,7700 | 7,81% | 14,0900 | 14,8000 | 13,2800 | 514.527 | ,00 |
| 21/10/1999 | 13,7000 | 7,96% | 13,7000 | 13,7000 | 12,8400 | 479.747 | ,00 |
| 20/10/1999 | 12,6900 | 8,00% | 12,6800 | 12,6900 | 12,4700 | 275.270 | ,00 |
| 19/10/1999 | 11,7500 | 6,05% | 11,9600 | 11,9600 | 10,8000 | 327.365 | ,00 |
| 18/10/1999 | 11,0800 | -7,28% | 10,9900 | 11,7400 | 10,9900 | 304.690 | ,00 |
| 15/10/1999 | 11,9500 | 1,27% | 12,6800 | 12,6800 | 11,0800 | 407.790 | ,00 |
| 14/10/1999 | 11,8000 | 8,06% | 11,8000 | 11,8000 | 11,8000 | 220.179 | ,00 |
| 13/10/1999 | 10,9200 | 8,01% | 10,8800 | 10,9200 | 10,8800 | 5.395 | ,00 |
| 12/10/1999 | 10,1100 | 8,01% | 10,1100 | 10,1100 | 10,1100 | 3.258 | ,00 |
| 11/10/1999 | 9,3600 | 7,96% | 9,3600 | 9,3600 | 9,3600 | 4.570 | ,00 |
| 08/10/1999 | 8,6700 | 7,97% | 8,6700 | 8,6700 | 8,6700 | 8.318 | ,00 |
| 07/10/1999 | 8,0300 | 8,08% | 7,4300 | 8,0300 | 7,4300 | 7.493 | ,00 |
| 06/10/1999 | 7,4300 | 7,99% | 7,3600 | 7,4300 | 7,3600 | 2.248 | ,00 |
| 05/10/1999 | 6,8800 | 8,01% | 6,8100 | 6,8800 | 6,8100 | 5.958 | ,00 |
| 04/10/1999 | 6,3700 | 7,97% | 6,3700 | 6,3700 | 6,3700 | 1.872 | ,00 |
| 01/10/1999 | 5,9000 | 8,06% | 5,7900 | 5,9000 | 5,7900 | 3.408 | ,00 |
| 30/9/1999 | 5,4600 | 7,91% | 5,4600 | 5,4600 | 5,4600 | 13.378 | ,00 |
| 29/9/1999 | 5,0600 | 7,89% | 5,0600 | 5,0600 | 4,9300 | 899.321 | ,00 |
| 28/9/1999 | 4,6900 | 8,06% | 4,4100 | 4,6900 | 4,1400 | 328.785 | ,00 |
| 27/9/1999 | 4,3400 | -6,06% | 4,3600 | 4,6100 | 4,2500 | 590.637 | ,00 |
| 24/9/1999 | 4,6200 | -7,97% | 4,8700 | 5,1400 | 4,6200 | 16.504.499 | ,00 |
| 23/9/1999 | 5,0200 | -3,83% | 5,3700 | 5,4400 | 4,8000 | 450.299 | ,00 |
| 22/9/1999 | 5,2200 | 2,15% | 5,5200 | 5,5200 | 5,1800 | 580.743 | ,00 |
| 21/9/1999 | 5,1100 | -8,09% | 5,1400 | 5,5100 | 5,1100 | 733.449 | ,00 |
| 20/9/1999 | 5,5600 | -7,95% | 5,7700 | 5,8500 | 5,5600 | 5.943.022 | ,00 |
| 17/9/1999 | 6,0400 | -7,79% | 6,3700 | 6,4900 | 6,0300 | 481.255 | ,00 |
| 16/9/1999 | 6,5500 | 0,77% | 6,5400 | 6,9500 | 6,5100 | 1.068.704 | ,00 |
| 15/9/1999 | 6,5000 | 7,08% | 5,6300 | 6,5400 | 5,6300 | 1.092.000 | ,00 |
| 14/9/1999 | 6,0700 | 0,00% | 6,4400 | 6,4400 | 5,6300 | 482.371 | ,00 |
| 13/9/1999 | 6,0700 | 7,82% | 5,8800 | 6,0700 | 5,8300 | 383.917 | ,00 |
| 10/9/1999 | 5,6300 | 6,43% | 4,9700 | 5,7100 | 4,9700 | 470.003 | ,00 |
| 07/9/1999 | 5,2900 | 4,96% | 5,2900 | 5,4400 | 5,1500 | 530.561 | ,00 |
| 06/9/1999 | 5,0400 | 7,92% | 4,8500 | 5,0400 | 4,7800 | 762.651 | ,00 |
| 03/9/1999 | 4,6700 | 0,43% | 4,6000 | 4,6700 | 4,4100 | 577.235 | ,00 |
| 02/9/1999 | 4,6500 | 1,97% | 4,8000 | 4,8000 | 4,4000 | 551.942 | ,00 |
| 01/9/1999 | 4,5600 | 3,87% | 4,4100 | 4,7500 | 4,0400 | 617.763 | ,00 |
| 31/8/1999 | 4,3900 | 3,54% | 4,5800 | 4,5800 | 4,2300 | 887.752 | ,00 |
| 30/8/1999 | 4,2400 | 7,89% | 4,2400 | 4,2400 | 4,1900 | 694.277 | ,00 |
| 27/8/1999 | 3,9300 | 3,69% | 3,8200 | 3,9700 | 3,7900 | 505.428 | ,00 |
| 26/8/1999 | 3,7900 | -0,79% | 3,8500 | 3,8600 | 3,6800 | 337.960 | ,00 |
| 25/8/1999 | 3,8200 | -3,54% | 3,9700 | 4,0400 | 3,7600 | 393.014 | ,00 |
| 24/8/1999 | 3,9600 | 1,80% | 4,1900 | 4,1900 | 3,7900 | 764.728 | ,00 |
| 23/8/1999 | 3,8900 | 8,06% | 3,8600 | 3,8900 | 3,8600 | 442.240 | ,00 |
| 20/8/1999 | 3,6000 | 5,26% | 3,4700 | 3,6200 | 3,4400 | 676.565 | ,00 |
| 19/8/1999 | 3,4200 | 0,00% | 3,4900 | 3,5000 | 3,4200 | 360.300 | ,00 |
| 18/8/1999 | 3,4200 | -0,58% | 3,4900 | 3,4900 | 3,4200 | 435.855 | ,00 |
| 17/8/1999 | 3,4400 | -0,29% | 3,4700 | 3,4900 | 3,4000 | 222.915 | ,00 |
| 16/8/1999 | 3,4500 | 1,47% | 3,6000 | 3,6000 | 3,4000 | 228.338 | ,00 |
| 13/8/1999 | 3,4000 | -3,13% | 3,5300 | 3,5300 | 3,3100 | 193.153 | ,00 |
| 12/8/1999 | 3,5100 | 3,85% | 3,3700 | 3,5600 | 3,3600 | 373.624 | ,00 |
| 11/8/1999 | 3,3800 | -1,17% | 3,4100 | 3,4200 | 3,3200 | 213.976 | ,00 |
| 10/8/1999 | 3,4200 | -3,93% | 3,3700 | 3,5700 | 3,3700 | 484.683 | ,00 |
| 09/8/1999 | 3,5600 | 0,28% | 3,5600 | 3,6400 | 3,4600 | 718.132 | ,00 |
| 06/8/1999 | 3,5500 | 1,43% | 3,6400 | 3,6400 | 3,5100 | 491.704 | ,00 |
| 05/8/1999 | 3,5000 | 3,24% | 3,4200 | 3,5300 | 3,3800 | 572.445 | ,00 |
| 04/8/1999 | 3,3900 | 1,19% | 3,3700 | 3,4200 | 3,3100 | 370.753 | ,00 |
| 03/8/1999 | 3,3500 | -2,05% | 3,4500 | 3,4800 | 3,3200 | 196.666 | ,00 |
| 02/8/1999 | 3,4200 | 0,00% | 3,4700 | 3,5300 | 3,4200 | 183.579 | ,00 |
| 30/7/1999 | 3,4200 | -3,66% | 3,4600 | 3,4800 | 3,2700 | 323.681 | ,00 |
| 29/7/1999 | 3,5500 | 2,01% | 3,5800 | 3,5800 | 3,4800 | 621.912 | ,00 |
| 28/7/1999 | 3,4800 | 5,78% | 3,3600 | 3,4900 | 3,3300 | 608.828 | ,00 |
| 27/7/1999 | 3,2900 | -1,20% | 3,3500 | 3,4000 | 3,2800 | 616.249 | ,00 |
| 26/7/1999 | 3,3300 | -2,35% | 3,3800 | 3,4700 | 3,3100 | 355.593 | ,00 |
| 23/7/1999 | 3,4100 | -2,29% | 3,4900 | 3,5400 | 3,3800 | 541.409 | ,00 |
| 22/7/1999 | 3,4900 | -2,24% | 3,6200 | 3,6500 | 3,4400 | 498.167 | ,00 |
| 21/7/1999 | 3,5700 | 3,78% | 3,4900 | 3,6700 | 3,4500 | 773.260 | ,00 |
| 20/7/1999 | 3,4400 | 5,20% | 3,4700 | 3,4700 | 3,3100 | 676.723 | ,00 |
| 19/7/1999 | 3,2700 | 0,93% | 3,3000 | 3,3500 | 3,2100 | 448.462 | ,00 |
| 16/7/1999 | 3,2400 | -2,11% | 3,3800 | 3,4100 | 3,2400 | 657.654 | ,00 |
| 15/7/1999 | 3,3100 | -2,07% | 3,4100 | 3,4100 | 3,2500 | 573.243 | ,00 |
| 14/7/1999 | 3,3800 | -0,88% | 3,4500 | 3,4700 | 3,2400 | 441.839 | ,00 |
| 13/7/1999 | 3,4100 | 3,65% | 3,2800 | 3,4800 | 3,1600 | 870.358 | ,00 |
| 12/7/1999 | 3,2900 | -1,50% | 3,3900 | 3,3900 | 3,2300 | 540.852 | ,00 |
| 09/7/1999 | 3,3400 | -4,84% | 3,3800 | 3,4500 | 3,2500 | 1.801.756 | ,00 |
| 08/7/1999 | 3,5100 | -8,12% | 3,8400 | 3,8600 | 3,5100 | 2.253.016 | ,00 |
| 07/7/1999 | 3,8200 | -3,54% | 4,0100 | 4,0100 | 3,7300 | 1.570.544 | ,00 |
| 06/7/1999 | 3,9600 | 1,80% | 3,9300 | 4,0400 | 3,9300 | 497.928 | ,00 |
| 05/7/1999 | 3,8900 | 3,73% | 3,8400 | 4,0100 | 3,8000 | 586.488 | ,00 |
| 02/7/1999 | 3,7500 | -1,83% | 3,8600 | 3,8600 | 3,6800 | 345.140 | ,00 |
| 01/7/1999 | 3,8200 | 2,69% | 3,8200 | 3,9500 | 3,6600 | 825.284 | ,00 |
| 30/6/1999 | 3,7200 | -2,62% | 3,8200 | 3,8800 | 3,6300 | 447.346 | ,00 |
| 29/6/1999 | 3,8200 | 4,95% | 3,6800 | 3,9100 | 3,5200 | 1.042.612 | ,00 |
| 28/6/1999 | 3,6400 | -3,19% | 3,7800 | 3,8500 | 3,6400 | 397.080 | ,00 |
| 25/6/1999 | 3,7600 | 1,35% | 3,7100 | 3,8500 | 3,6100 | 1.029.368 | ,00 |
| 24/6/1999 | 3,7100 | -1,07% | 3,6200 | 4,0500 | 3,5800 | 1.164.666 | ,00 |
| 23/6/1999 | 3,7500 | -8,09% | 3,8000 | 4,0100 | 3,7500 | 1.458.606 | ,00 |
| 22/6/1999 | 4,0800 | -7,90% | 4,3700 | 4,3700 | 4,0800 | 1.024.102 | ,00 |
| 21/6/1999 | 4,4300 | -0,23% | 4,7600 | 4,7600 | 4,2800 | 2.061.134 | ,00 |
| 18/6/1999 | 4,4400 | 8,03% | 4,1900 | 4,4400 | 3,9900 | 1.778.412 | ,00 |
| 17/6/1999 | 4,1100 | 7,87% | 4,1000 | 4,1100 | 3,8600 | 2.548.615 | ,00 |
| 16/6/1999 | 3,8100 | 8,24% | 3,8100 | 3,8100 | 3,5300 | 3.083.406 | ,00 |
| 15/6/1999 | 3,5200 | 7,98% | 3,5200 | 3,5200 | 3,5200 | 515.561 | ,00 |
| 14/6/1999 | 3,2600 | 6,89% | 3,1200 | 3,2600 | 3,0600 | 441.522 | ,00 |
| 11/6/1999 | 3,0500 | 6,27% | 2,9300 | 3,0600 | 2,8700 | 1.444.165 | ,00 |
| 10/6/1999 | 2,8700 | -2,38% | 3,0100 | 3,0300 | 2,8300 | 1.092.715 | ,00 |
| 09/6/1999 | 2,9400 | 1,03% | 3,1500 | 3,1500 | 2,7600 | 3.765.399 | ,00 |
| 08/6/1999 | 2,9100 | 7,78% | 2,9100 | 2,9100 | 2,9100 | 206.238 | ,00 |
| 07/6/1999 | 2,7000 | 8,00% | 2,7000 | 2,7000 | 2,7000 | 422.213 | ,00 |
| 04/6/1999 | 2,5000 | 8,23% | 2,5000 | 2,5000 | 2,5000 | 821.693 | ,00 |
| 03/6/1999 | 2,3100 | 7,94% | 2,3100 | 2,3100 | 2,3100 | 645.610 | ,00 |
| 02/6/1999 | 2,1400 | 8,08% | 2,1400 | 2,1400 | 2,0800 | 1.389.257 | ,00 |
| 01/6/1999 | 1,9800 | 7,61% | 1,9800 | 1,9800 | 1,9300 | 495.853 | ,00 |
| 28/5/1999 | 1,8400 | -2,65% | 1,8400 | 1,8500 | 1,7900 | 331.818 | ,00 |
| 27/5/1999 | 1,8900 | 1,61% | 1,8800 | 1,9300 | 1,8400 | 341.273 | ,00 |
| 26/5/1999 | 1,8600 | -4,12% | 1,9300 | 1,9300 | 1,8400 | 257.301 | ,00 |
| 25/5/1999 | 1,9400 | -0,51% | 1,8400 | 1,9800 | 1,7900 | 409.114 | ,00 |
| 24/5/1999 | 1,9500 | -2,99% | 2,0000 | 2,0200 | 1,9100 | 357.826 | ,00 |
| 21/5/1999 | 2,0100 | -3,37% | 2,0800 | 2,1000 | 1,9500 | 472.076 | ,00 |
| 20/5/1999 | 2,0800 | -3,26% | 2,2000 | 2,2000 | 2,0700 | 428.115 | ,00 |
| 19/5/1999 | 2,1500 | 0,00% | 2,2200 | 2,2700 | 2,0100 | 668.826 | ,00 |
| 18/5/1999 | 2,1500 | 3,37% | 2,1600 | 2,2000 | 2,1300 | 862.461 | ,00 |
| 17/5/1999 | 2,0800 | -0,95% | 2,2700 | 2,2700 | 1,9800 | 2.619.981 | ,00 |
| 14/5/1999 | 2,1000 | 7,69% | 2,0900 | 2,1000 | 2,0900 | 2.117.782 | ,00 |
| 13/5/1999 | 1,9500 | -4,88% | 1,8900 | 1,9900 | 1,8900 | 543.092 | ,00 |
| 12/5/1999 | 2,0500 | 0,99% | 2,1100 | 2,1100 | 1,9500 | 827.702 | ,00 |
| 11/5/1999 | 2,0300 | 7,98% | 2,0200 | 2,0300 | 1,9700 | 1.297.126 | ,00 |
| 10/5/1999 | 1,8800 | 1,62% | 1,7300 | 1,9500 | 1,7100 | 1.117.930 | ,00 |
| 07/5/1999 | 1,8500 | -7,50% | 2,0600 | 2,0600 | 1,8400 | 744.092 | ,00 |
| 06/5/1999 | 2,0000 | 5,26% | 2,0000 | 2,0500 | 1,8100 | 2.277.987 | ,00 |
| 05/5/1999 | 1,9000 | 7,95% | 1,9000 | 1,9000 | 1,8400 | 2.168.523 | ,00 |
| 04/5/1999 | 1,7600 | 7,98% | 1,7400 | 1,7600 | 1,6300 | 1.302.230 | ,00 |
| 03/5/1999 | 1,6300 | 7,95% | 1,6300 | 1,6300 | 1,6100 | 642.137 | ,00 |
| 30/4/1999 | 1,5100 | 6,34% | 1,4300 | 1,5200 | 1,4000 | 745.851 | ,00 |
| 29/4/1999 | 1,4200 | 4,41% | 1,3400 | 1,4600 | 1,3400 | 339.444 | ,00 |
| 28/4/1999 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3300 | 199.457 | ,00 |
| 27/4/1999 | 1,3400 | 3,88% | 1,3000 | 1,3500 | 1,3000 | 107.704 | ,00 |
| 26/4/1999 | 1,2900 | -2,27% | 1,3200 | 1,3300 | 1,2500 | 42.281 | ,00 |
| 23/4/1999 | 1,3200 | 3,94% | 1,2300 | 1,3200 | 1,2300 | 137.226 | ,00 |
| 22/4/1999 | 1,2700 | -2,31% | 1,2500 | 1,2700 | 1,2200 | 139.299 | ,00 |
| 21/4/1999 | 1,3000 | 1,56% | 1,3200 | 1,3400 | 1,2700 | 101.161 | ,00 |
| 20/4/1999 | 1,2800 | 0,00% | 1,2500 | 1,3500 | 1,2100 | 265.853 | ,00 |
| 19/4/1999 | 1,2800 | -6,57% | 1,3000 | 1,3500 | 1,2600 | 252.353 | ,00 |
| 16/4/1999 | 1,3700 | -0,72% | 1,3400 | 1,4300 | 1,2900 | 130.723 | ,00 |
| 15/4/1999 | 1,3800 | -0,72% | 1,4500 | 1,4500 | 1,3600 | 121.029 | ,00 |
| 14/4/1999 | 1,3900 | 3,73% | 1,3400 | 1,3900 | 1,3400 | 138.261 | ,00 |
| 13/4/1999 | 1,3400 | 8,06% | 1,3400 | 1,3400 | 1,2600 | 247.040 | ,00 |
| 08/4/1999 | 1,2400 | 3,33% | 1,2800 | 1,2800 | 1,2300 | 82.891 | ,00 |
| 07/4/1999 | 1,2000 | 8,11% | 1,1400 | 1,2000 | 1,1400 | 171.690 | ,00 |
| 06/4/1999 | 1,1100 | 3,74% | 1,0600 | 1,1200 | 1,0600 | 132.039 | ,00 |
| 05/4/1999 | 1,0700 | -6,96% | 1,1600 | 1,1600 | 1,0700 | 212.859 | ,00 |
| 02/4/1999 | 1,1500 | 3,60% | 1,1000 | 1,1900 | 1,1000 | 291.176 | ,00 |
| 01/4/1999 | 1,1100 | -8,26% | 1,1400 | 1,1600 | 1,1100 | 199.457 | ,00 |
| 31/3/1999 | 1,2100 | -3,97% | 1,2700 | 1,2700 | 1,1700 | 185.174 | ,00 |
| 30/3/1999 | 1,2600 | 5,00% | 1,2900 | 1,2900 | 1,1400 | 134.273 | ,00 |
| 29/3/1999 | 1,2000 | -5,51% | 1,3000 | 1,3200 | 1,1900 | 272.221 | ,00 |
| 26/3/1999 | 1,2700 | 6,72% | 1,2000 | 1,2900 | 1,1900 | 255.626 | ,00 |
| 24/3/1999 | 1,1900 | -7,75% | 1,1900 | 1,2300 | 1,1900 | 357.826 | ,00 |
| 23/3/1999 | 1,2900 | -5,84% | 1,2600 | 1,3600 | 1,2600 | 224.748 | ,00 |
| 22/3/1999 | 1,3700 | -2,84% | 1,4300 | 1,4700 | 1,3600 | 210.228 | ,00 |
| 19/3/1999 | 1,4100 | 1,44% | 1,4000 | 1,4500 | 1,3600 | 363.890 | ,00 |
| 18/3/1999 | 1,3900 | -1,42% | 1,4300 | 1,4900 | 1,3900 | 521.146 | ,00 |
| 17/3/1999 | 1,4100 | 7,63% | 1,3700 | 1,4100 | 1,3200 | 872.992 | ,00 |
| 16/3/1999 | 1,3100 | -3,68% | 1,2500 | 1,3100 | 1,2500 | 409.050 | ,00 |
| 15/3/1999 | 1,3600 | -1,45% | 1,3000 | 1,3800 | 1,3000 | 327.429 | ,00 |
| 12/3/1999 | 1,3800 | -1,43% | 1,4300 | 1,4500 | 1,3200 | 403.144 | ,00 |
| 11/3/1999 | 1,4000 | -2,78% | 1,4700 | 1,4700 | 1,3400 | 1.041.736 | ,00 |
| 10/3/1999 | 1,4400 | 5,88% | 1,4700 | 1,4700 | 1,4000 | 1.976.803 | ,00 |
| 09/3/1999 | 1,3600 | 7,94% | 1,3600 | 1,3600 | 1,3600 | 134.591 | ,00 |
| 08/3/1999 | 1,2600 | 7,69% | 1,2600 | 1,2600 | 1,2600 | 326.634 | ,00 |
| 05/3/1999 | 1,1700 | 8,33% | 1,1200 | 1,1700 | 1,1000 | 1.187.578 | ,00 |
| 04/3/1999 | 1,0800 | 0,00% | 1,1000 | 1,1000 | 1,0100 | 778.426 | ,00 |
| 03/3/1999 | 1,0800 | 8,00% | 1,0800 | 1,0800 | 1,0300 | 610.185 | ,00 |
| 02/3/1999 | 1,0000 | 7,53% | 1,0000 | 1,0000 | 0,9700 | 526.334 | ,00 |
| 01/3/1999 | 0,9300 | 8,14% | 0,8800 | 0,9300 | 0,8800 | 192.914 | ,00 |
| 26/2/1999 | 0,8600 | 2,38% | 0,8900 | 0,8900 | 0,8300 | 97.653 | ,00 |
| 25/2/1999 | 0,8400 | -1,18% | 0,9000 | 0,9100 | 0,8400 | 189.402 | ,00 |
| 24/2/1999 | 0,8500 | 7,59% | 0,7900 | 0,8500 | 0,7700 | 192.115 | ,00 |
| 23/2/1999 | 0,7900 | -8,14% | 0,7900 | 0,8200 | 0,7900 | 383.917 | ,00 |
| 19/2/1999 | 0,8600 | -6,52% | 0,9100 | 0,9200 | 0,8400 | 247.807 | ,00 |
| 18/2/1999 | 0,9200 | -6,12% | 0,9200 | 0,9400 | 0,9000 | 345.859 | ,00 |
| 17/2/1999 | 0,9800 | -2,97% | 0,9900 | 0,9900 | 0,9500 | 357.748 | ,00 |
| 16/2/1999 | 1,0100 | -6,48% | 1,0700 | 1,0700 | 0,9900 | 692.122 | ,00 |
| 15/2/1999 | 1,0800 | 4,85% | 1,0400 | 1,0800 | 1,0100 | 662.043 | ,00 |
| 12/2/1999 | 1,0300 | 0,00% | 1,0900 | 1,1000 | 1,0100 | 455.565 | ,00 |
| 11/2/1999 | 1,0300 | 6,19% | 1,0100 | 1,0400 | 1,0000 | 440.363 | ,00 |
| 10/2/1999 | 0,9700 | -5,83% | 0,9900 | 1,0300 | 0,9700 | 461.387 | ,00 |
| 09/2/1999 | 1,0300 | 0,00% | 1,0900 | 1,0900 | 1,0100 | 1.087.533 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|