| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)
0,0350 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2000 | 65,6700 | 6,61% | 61,6000 | 66,3300 | 60,6100 | 9.027 | ,00 |
| 26/4/2000 | 61,6000 | -1,41% | 62,4800 | 65,0100 | 57,6400 | 7.737 | ,00 |
| 25/4/2000 | 62,4800 | -8,39% | 63,0300 | 66,9900 | 61,6000 | 9.328 | ,00 |
| 24/4/2000 | 68,2000 | 1,97% | 69,7400 | 71,5000 | 67,4300 | 25.701 | ,00 |
| 21/4/2000 | 66,8800 | 9,95% | 62,2600 | 66,8800 | 61,1600 | 73.895 | ,00 |
| 20/4/2000 | 60,8300 | -1,78% | 61,9300 | 64,4600 | 58,4100 | 8.504 | ,00 |
| 19/4/2000 | 61,9300 | 8,27% | 59,9500 | 62,5900 | 53,9000 | 9.733 | ,00 |
| 18/4/2000 | 57,2000 | -2,62% | 63,8000 | 64,3500 | 55,5500 | 15.762 | ,00 |
| 17/4/2000 | 58,7400 | -9,95% | 58,7400 | 61,6000 | 58,7400 | 10.860 | ,00 |
| 14/4/2000 | 65,2300 | -9,47% | 69,7400 | 69,7400 | 64,9000 | 14.510 | ,00 |
| 13/4/2000 | 72,0500 | -4,80% | 75,6800 | 75,6800 | 69,0800 | 11.735 | ,00 |
| 12/4/2000 | 75,6800 | -1,57% | 78,6500 | 78,6500 | 74,9100 | 9.949 | ,00 |
| 11/4/2000 | 76,8900 | 1,75% | 74,6900 | 78,5400 | 72,6000 | 8.909 | ,00 |
| 10/4/2000 | 75,5700 | 0,00% | 81,0700 | 81,1800 | 72,0500 | 9.878 | ,00 |
| 07/4/2000 | 75,5700 | 6,84% | 72,9300 | 75,7900 | 71,8300 | 14.634 | ,00 |
| 06/4/2000 | 70,7300 | -0,16% | 69,7400 | 72,7100 | 69,7400 | 5.500 | ,00 |
| 05/4/2000 | 70,8400 | -0,16% | 70,9500 | 74,0300 | 69,7400 | 6.611 | ,00 |
| 04/4/2000 | 70,9500 | -0,15% | 71,0600 | 71,8300 | 68,6400 | 9.572 | ,00 |
| 03/4/2000 | 71,0600 | -3,00% | 73,9200 | 75,1300 | 69,8500 | 6.769 | ,00 |
| 31/3/2000 | 73,2600 | 0,45% | 72,1600 | 74,1400 | 69,7400 | 11.700 | ,00 |
| 30/3/2000 | 72,9300 | -3,07% | 77,0000 | 78,5400 | 70,8400 | 27.688 | ,00 |
| 29/3/2000 | 75,2400 | 9,79% | 75,1300 | 75,2400 | 69,9600 | 25.102 | ,00 |
| 28/3/2000 | 68,5300 | -1,11% | 69,3000 | 69,7400 | 63,2500 | 113.890 | ,00 |
| 27/3/2000 | 69,3000 | -3,23% | 73,9200 | 74,6900 | 67,7600 | 14.462 | ,00 |
| 24/3/2000 | 71,6100 | 0,00% | 75,7900 | 75,7900 | 70,0700 | 11.632 | ,00 |
| 23/3/2000 | 71,6100 | -4,69% | 75,1300 | 75,1300 | 70,4000 | 11.011 | ,00 |
| 22/3/2000 | 75,1300 | -6,18% | 79,0900 | 80,9600 | 73,7000 | 13.053 | ,00 |
| 21/3/2000 | 80,0800 | -9,00% | 88,0000 | 88,0000 | 79,3100 | 11.441 | ,00 |
| 20/3/2000 | 88,0000 | 1,91% | 90,2000 | 90,9700 | 87,2300 | 23.330 | ,00 |
| 17/3/2000 | 86,3500 | 9,94% | 86,3500 | 86,3500 | 84,9200 | 22.619 | ,00 |
| 16/3/2000 | 78,5400 | 9,85% | 73,0400 | 78,5400 | 73,0400 | 17.437 | ,00 |
| 15/3/2000 | 71,5000 | -0,15% | 71,3900 | 73,1500 | 64,5700 | 32.378 | ,00 |
| 14/3/2000 | 71,6100 | -8,95% | 81,8400 | 81,9500 | 71,0600 | 19.397 | ,00 |
| 10/3/2000 | 78,6500 | -1,38% | 81,4000 | 83,7100 | 74,3600 | 22.917 | ,00 |
| 09/3/2000 | 79,7500 | -3,33% | 85,8000 | 88,5500 | 79,0900 | 9.895 | ,00 |
| 08/3/2000 | 82,5000 | -7,41% | 84,9200 | 84,9200 | 80,1900 | 16.852 | ,00 |
| 07/3/2000 | 89,1000 | -10,00% | 93,5000 | 95,3700 | 89,1000 | 19.577 | ,00 |
| 06/3/2000 | 99,0000 | -3,95% | 103,5100 | 104,2800 | 97,6800 | 10.129 | ,00 |
| 03/3/2000 | 103,0700 | -0,95% | 104,0600 | 107,0300 | 99,9900 | 8.416 | ,00 |
| 02/3/2000 | 104,0600 | 3,73% | 102,3000 | 106,4800 | 101,5300 | 17.596 | ,00 |
| 01/3/2000 | 100,3200 | 0,55% | 99,9900 | 102,0800 | 95,3700 | 18.732 | ,00 |
| 29/2/2000 | 99,7700 | -8,84% | 111,6500 | 111,6500 | 98,5600 | 19.118 | ,00 |
| 28/2/2000 | 109,4500 | -5,06% | 115,2800 | 119,5700 | 104,8300 | 16.941 | ,00 |
| 25/2/2000 | 115,2800 | 3,35% | 113,7400 | 122,5400 | 112,7500 | 43.621 | ,00 |
| 24/2/2000 | 111,5400 | 4,54% | 107,0300 | 112,2000 | 104,8300 | 7.586 | ,00 |
| 23/2/2000 | 106,7000 | -3,00% | 110,2200 | 112,0900 | 102,3000 | 8.123 | ,00 |
| 22/2/2000 | 110,0000 | -0,20% | 110,4400 | 113,9600 | 107,0300 | 9.732 | ,00 |
| 21/2/2000 | 110,2200 | 0,40% | 111,6500 | 113,7400 | 109,3400 | 7.933 | ,00 |
| 18/2/2000 | 109,7800 | -0,40% | 110,2200 | 116,0500 | 108,5700 | 16.134 | ,00 |
| 17/2/2000 | 110,2200 | -2,72% | 109,3400 | 115,8300 | 108,3500 | 7.283 | ,00 |
| 16/2/2000 | 113,3000 | -4,54% | 118,6900 | 118,6900 | 112,7500 | 10.059 | ,00 |
| 15/2/2000 | 118,6900 | -3,23% | 121,1100 | 123,7500 | 117,4800 | 6.805 | ,00 |
| 14/2/2000 | 122,6500 | 1,83% | 120,8900 | 124,6300 | 118,2500 | 6.707 | ,00 |
| 11/2/2000 | 120,4500 | -4,95% | 127,9300 | 130,9000 | 118,1400 | 20.539 | ,00 |
| 10/2/2000 | 126,7200 | -0,86% | 124,4100 | 132,5500 | 123,9700 | 14.722 | ,00 |
| 09/2/2000 | 127,8200 | -2,35% | 130,4600 | 133,7600 | 123,7500 | 9.150 | ,00 |
| 08/2/2000 | 130,9000 | -1,49% | 132,5500 | 133,7600 | 127,9300 | 12.316 | ,00 |
| 07/2/2000 | 132,8800 | 3,25% | 132,0000 | 135,3000 | 129,0300 | 16.379 | ,00 |
| 04/2/2000 | 128,7000 | 3,82% | 127,1600 | 133,8700 | 124,5200 | 18.652 | ,00 |
| 03/2/2000 | 123,9700 | 5,82% | 117,4800 | 124,8500 | 117,4800 | 13.450 | ,00 |
| 02/2/2000 | 117,1500 | 0,57% | 116,4900 | 120,3400 | 115,2800 | 6.148 | ,00 |
| 01/2/2000 | 116,4900 | 1,73% | 119,6800 | 119,7900 | 113,9600 | 9.500 | ,00 |
| 31/1/2000 | 114,5100 | -2,35% | 118,3600 | 118,3600 | 112,5300 | 4.465 | ,00 |
| 28/1/2000 | 117,2600 | 2,90% | 116,2700 | 119,0200 | 113,9600 | 6.677 | ,00 |
| 27/1/2000 | 113,9600 | -0,10% | 116,1600 | 116,1600 | 109,5600 | 5.229 | ,00 |
| 26/1/2000 | 114,0700 | -4,16% | 116,3800 | 120,6700 | 112,0900 | 6.166 | ,00 |
| 25/1/2000 | 119,0200 | -1,90% | 117,9200 | 123,7500 | 117,4800 | 11.406 | ,00 |
| 24/1/2000 | 121,3300 | 3,67% | 117,2600 | 122,9800 | 117,2600 | 20.059 | ,00 |
| 21/1/2000 | 117,0400 | 3,40% | 118,5800 | 118,5800 | 112,7500 | 7.602 | ,00 |
| 20/1/2000 | 113,1900 | -0,39% | 113,6300 | 115,0600 | 111,6500 | 8.428 | ,00 |
| 19/1/2000 | 113,6300 | -4,62% | 111,7600 | 115,8300 | 111,7600 | 5.428 | ,00 |
| 18/1/2000 | 119,1300 | -4,41% | 126,6100 | 126,6100 | 114,8400 | 6.932 | ,00 |
| 17/1/2000 | 124,6300 | 2,53% | 131,0100 | 131,0100 | 122,1000 | 9.357 | ,00 |
| 14/1/2000 | 121,5500 | 3,76% | 117,1500 | 122,8700 | 117,1500 | 6.913 | ,00 |
| 13/1/2000 | 117,1500 | 1,53% | 116,7100 | 118,5800 | 109,5600 | 6.779 | ,00 |
| 12/1/2000 | 115,3900 | 0,67% | 108,1300 | 121,8800 | 108,1300 | 6.845 | ,00 |
| 11/1/2000 | 114,6200 | -7,46% | 117,1500 | 119,7900 | 113,9600 | 14.831 | ,00 |
| 10/1/2000 | 123,8600 | -1,49% | 131,3400 | 131,3400 | 121,2200 | 11.989 | ,00 |
| 07/1/2000 | 125,7300 | 4,96% | 128,9200 | 129,1400 | 120,8900 | 8.912 | ,00 |
| 05/1/2000 | 119,7900 | -2,33% | 113,0800 | 121,6600 | 112,9700 | 43.298 | ,00 |
| 04/1/2000 | 122,6500 | -0,71% | 132,3300 | 132,3300 | 118,4700 | 19.618 | ,00 |
| 03/1/2000 | 123,5300 | 7,98% | 123,5300 | 123,5300 | 123,5300 | 3.809 | ,00 |
| 30/12/1999 | 114,4000 | 7,88% | 114,4000 | 114,4000 | 114,4000 | 5.439 | ,00 |
| 29/12/1999 | 106,0400 | 7,95% | 106,0400 | 106,0400 | 106,0400 | 4.926 | ,00 |
| 28/12/1999 | 98,2300 | 7,85% | 98,1200 | 98,2300 | 96,4700 | 7.838 | ,00 |
| 27/12/1999 | 91,0800 | 8,09% | 84,9200 | 91,0800 | 84,4800 | 9.280 | ,00 |
| 24/12/1999 | 84,2600 | -7,93% | 84,2600 | 89,5400 | 84,2600 | 11.860 | ,00 |
| 23/12/1999 | 91,5200 | -7,96% | 103,2900 | 103,2900 | 91,5200 | 10.134 | ,00 |
| 22/12/1999 | 99,4400 | -6,90% | 106,7000 | 111,6500 | 98,3400 | 13.044 | ,00 |
| 21/12/1999 | 106,8100 | -7,70% | 112,2000 | 113,9600 | 106,4800 | 11.961 | ,00 |
| 20/12/1999 | 115,7200 | -7,48% | 125,0700 | 126,0600 | 115,0600 | 7.770 | ,00 |
| 17/12/1999 | 125,0700 | -1,39% | 119,7900 | 126,8300 | 117,4800 | 137.946 | ,00 |
| 16/12/1999 | 126,8300 | -7,98% | 138,3800 | 138,3800 | 126,8300 | 8.357 | ,00 |
| 15/12/1999 | 137,8300 | -4,57% | 133,7600 | 143,9900 | 133,7600 | 13.146 | ,00 |
| 14/12/1999 | 144,4300 | -0,53% | 145,2000 | 146,0800 | 137,5000 | 10.597 | ,00 |
| 13/12/1999 | 145,2000 | 5,43% | 141,9000 | 146,9600 | 140,0300 | 11.845 | ,00 |
| 10/12/1999 | 137,7200 | 1,05% | 137,1700 | 138,8200 | 131,3400 | 7.949 | ,00 |
| 09/12/1999 | 136,2900 | -0,72% | 139,4800 | 141,9000 | 129,0300 | 12.469 | ,00 |
| 08/12/1999 | 137,2800 | -0,24% | 135,0800 | 140,9100 | 126,6100 | 22.182 | ,00 |
| 07/12/1999 | 137,6100 | -6,22% | 141,3500 | 146,5200 | 135,0800 | 16.443 | ,00 |
| 06/12/1999 | 146,7400 | -3,68% | 147,7300 | 151,1400 | 143,0000 | 16.838 | ,00 |
| 03/12/1999 | 152,3500 | -2,46% | 160,0500 | 160,0500 | 151,6900 | 10.345 | ,00 |
| 02/12/1999 | 156,2000 | -3,40% | 155,1000 | 162,8000 | 155,1000 | 16.729 | ,00 |
| 01/12/1999 | 161,7000 | 1,38% | 159,5000 | 165,5500 | 159,5000 | 27.567 | ,00 |
| 30/11/1999 | 159,5000 | -4,42% | 167,4200 | 167,4200 | 158,6200 | 12.471 | ,00 |
| 29/11/1999 | 166,8700 | 1,34% | 165,1100 | 167,2000 | 160,7100 | 21.467 | ,00 |
| 26/11/1999 | 164,6700 | 1,42% | 162,8000 | 170,9400 | 155,8700 | 127.373 | ,00 |
| 25/11/1999 | 162,3600 | -2,38% | 172,1500 | 172,1500 | 160,2700 | 20.010 | ,00 |
| 24/11/1999 | 166,3200 | -4,42% | 172,1500 | 176,7700 | 161,8100 | 60.758 | ,00 |
| 23/11/1999 | 174,0200 | 7,18% | 167,2000 | 174,2400 | 162,1400 | 66.835 | ,00 |
| 22/11/1999 | 162,3600 | 1,93% | 167,4200 | 167,4200 | 160,2700 | 14.113 | ,00 |
| 19/11/1999 | 159,2800 | 1,76% | 159,2800 | 162,8000 | 156,6400 | 13.164 | ,00 |
| 18/11/1999 | 156,5300 | -4,37% | 153,5600 | 162,8000 | 153,5600 | 15.114 | ,00 |
| 17/11/1999 | 163,6800 | -2,23% | 167,4200 | 168,0800 | 161,3700 | 14.861 | ,00 |
| 16/11/1999 | 167,4200 | -2,62% | 171,9300 | 171,9300 | 160,0500 | 15.333 | ,00 |
| 15/11/1999 | 171,9300 | 0,19% | 174,4600 | 177,6500 | 169,2900 | 23.355 | ,00 |
| 12/11/1999 | 171,6000 | 6,41% | 161,2600 | 173,2500 | 161,2600 | 43.421 | ,00 |
| 11/11/1999 | 161,2600 | -4,18% | 168,3000 | 175,5600 | 161,0400 | 36.274 | ,00 |
| 10/11/1999 | 168,3000 | 7,97% | 150,9200 | 168,3000 | 150,8100 | 51.069 | ,00 |
| 09/11/1999 | 155,8700 | -1,46% | 159,2800 | 163,3500 | 155,8700 | 14.819 | ,00 |
| 08/11/1999 | 158,1800 | 7,96% | 151,1400 | 158,1800 | 149,1600 | 29.483 | ,00 |
| 05/11/1999 | 146,5200 | -0,67% | 150,8100 | 152,3500 | 146,0800 | 17.709 | ,00 |
| 04/11/1999 | 147,5100 | -1,54% | 144,5400 | 155,5400 | 144,5400 | 19.073 | ,00 |
| 03/11/1999 | 149,8200 | -2,37% | 152,4600 | 153,4500 | 148,6100 | 11.582 | ,00 |
| 02/11/1999 | 153,4500 | 0,43% | 152,7900 | 160,4900 | 147,9500 | 22.197 | ,00 |
| 01/11/1999 | 152,7900 | 4,36% | 152,3500 | 154,5500 | 147,7300 | 27.890 | ,00 |
| 29/10/1999 | 146,4100 | 1,53% | 151,1400 | 152,7900 | 139,4800 | 19.356 | ,00 |
| 27/10/1999 | 144,2100 | 1,63% | 138,3800 | 146,3000 | 138,3800 | 27.202 | ,00 |
| 26/10/1999 | 141,9000 | 2,46% | 133,8700 | 147,7300 | 132,7700 | 27.536 | ,00 |
| 25/10/1999 | 138,4900 | 3,11% | 142,8900 | 144,2100 | 135,0800 | 28.623 | ,00 |
| 22/10/1999 | 134,3100 | -3,71% | 134,2000 | 140,5800 | 132,5500 | 15.702 | ,00 |
| 21/10/1999 | 139,4800 | 0,96% | 149,1600 | 149,1600 | 138,6000 | 31.818 | ,00 |
| 20/10/1999 | 138,1600 | 8,00% | 138,1600 | 138,1600 | 138,1600 | 10.445 | ,00 |
| 19/10/1999 | 127,9300 | -7,11% | 133,7600 | 144,2100 | 126,8300 | 53.430 | ,00 |
| 18/10/1999 | 137,7200 | -7,94% | 137,7200 | 137,7200 | 137,7200 | 8.714 | ,00 |
| 15/10/1999 | 149,6000 | -4,43% | 155,8700 | 160,4900 | 144,2100 | 36.833 | ,00 |
| 14/10/1999 | 156,5300 | -7,96% | 156,5300 | 160,3800 | 156,5300 | 35.740 | ,00 |
| 13/10/1999 | 170,0600 | -8,03% | 184,9100 | 185,0200 | 170,0600 | 22.720 | ,00 |
| 12/10/1999 | 184,9100 | 5,33% | 180,2900 | 185,3500 | 179,3000 | 49.433 | ,00 |
| 11/10/1999 | 175,5600 | -1,85% | 164,5600 | 182,4900 | 164,5600 | 45.749 | ,00 |
| 08/10/1999 | 178,8600 | 1,88% | 178,0900 | 185,3500 | 175,1200 | 126.073 | ,00 |
| 07/10/1999 | 175,5600 | -0,06% | 185,5700 | 186,0100 | 166,4300 | 116.660 | ,00 |
| 06/10/1999 | 175,6700 | 5,97% | 179,0800 | 179,0800 | 169,8400 | 130.227 | ,00 |
| 05/10/1999 | 165,7700 | 5,68% | 160,8200 | 167,4200 | 160,4900 | 109.876 | ,00 |
| 04/10/1999 | 156,8600 | 5,71% | 153,4500 | 156,9700 | 145,3100 | 113.728 | ,00 |
| 01/10/1999 | 148,3900 | -1,10% | 156,9700 | 162,0300 | 139,5900 | 138.853 | ,00 |
| 30/9/1999 | 150,0400 | 5,41% | 143,9900 | 151,1400 | 141,1300 | 112.821 | ,00 |
| 29/9/1999 | 142,3400 | 0,31% | 144,2100 | 147,2900 | 132,9900 | 81.835 | ,00 |
| 28/9/1999 | 141,9000 | 3,37% | 126,7200 | 143,9900 | 126,5000 | 93.184 | ,00 |
| 27/9/1999 | 137,2800 | -8,03% | 137,2800 | 146,5200 | 137,2800 | 56.402 | ,00 |
| 24/9/1999 | 149,2700 | -8,00% | 149,2700 | 153,4500 | 149,2700 | 45.502 | ,00 |
| 23/9/1999 | 162,2500 | -7,99% | 174,4600 | 174,4600 | 162,2500 | 29.612 | ,00 |
| 22/9/1999 | 176,3300 | 2,36% | 160,4900 | 183,3700 | 160,4900 | 41.949 | ,00 |
| 21/9/1999 | 172,2600 | -7,99% | 172,2600 | 176,5500 | 172,2600 | 35.588 | ,00 |
| 20/9/1999 | 187,2200 | -8,00% | 188,5400 | 197,6700 | 187,2200 | 55.579 | ,00 |
| 17/9/1999 | 203,5000 | -3,95% | 227,7000 | 227,7000 | 196,9000 | 59.326 | ,00 |
| 16/9/1999 | 211,8600 | 8,02% | 211,6400 | 211,8600 | 202,6200 | 44.359 | ,00 |
| 15/9/1999 | 196,1300 | 8,00% | 192,9400 | 196,1300 | 181,8300 | 50.642 | ,00 |
| 14/9/1999 | 181,6100 | 7,84% | 181,8300 | 181,8300 | 172,5900 | 97.451 | ,00 |
| 13/9/1999 | 168,4100 | 7,97% | 168,4100 | 168,4100 | 165,1100 | 55.185 | ,00 |
| 10/9/1999 | 155,9800 | 7,34% | 134,4200 | 156,9700 | 133,9800 | 60.173 | ,00 |
| 07/9/1999 | 145,3100 | 3,69% | 150,5900 | 150,7000 | 142,0100 | 58.598 | ,00 |
| 06/9/1999 | 140,1400 | 7,97% | 140,1400 | 140,1400 | 137,2800 | 39.094 | ,00 |
| 03/9/1999 | 129,8000 | 7,76% | 120,4500 | 129,8000 | 118,5800 | 46.151 | ,00 |
| 02/9/1999 | 120,4500 | 3,60% | 116,2700 | 122,7600 | 115,5000 | 36.677 | ,00 |
| 01/9/1999 | 116,2700 | -5,12% | 123,2000 | 123,7500 | 112,7500 | 37.723 | ,00 |
| 31/8/1999 | 122,5400 | -1,24% | 130,0200 | 130,2400 | 116,4900 | 42.078 | ,00 |
| 30/8/1999 | 124,0800 | 8,05% | 123,9700 | 124,0800 | 118,5800 | 55.275 | ,00 |
| 27/8/1999 | 114,8400 | 5,03% | 113,9600 | 116,7100 | 113,7400 | 37.058 | ,00 |
| 26/8/1999 | 109,3400 | 4,63% | 104,6100 | 111,6500 | 104,6100 | 15.860 | ,00 |
| 25/8/1999 | 104,5000 | -0,52% | 105,0500 | 107,0300 | 102,3000 | 14.337 | ,00 |
| 24/8/1999 | 105,0500 | -6,83% | 117,3700 | 117,9200 | 103,7300 | 22.748 | ,00 |
| 23/8/1999 | 112,7500 | 7,56% | 110,4400 | 113,3000 | 108,1300 | 27.834 | ,00 |
| 20/8/1999 | 104,8300 | 6,01% | 99,9900 | 105,0500 | 99,9900 | 17.904 | ,00 |
| 19/8/1999 | 98,8900 | 0,78% | 98,8900 | 102,0800 | 97,6800 | 18.332 | ,00 |
| 18/8/1999 | 98,1200 | 1,13% | 97,0200 | 103,5100 | 94,7100 | 19.944 | ,00 |
| 17/8/1999 | 97,0200 | -0,56% | 97,6800 | 97,9000 | 93,8300 | 9.983 | ,00 |
| 16/8/1999 | 97,5700 | 4,23% | 100,8700 | 100,8700 | 95,3700 | 12.952 | ,00 |
| 13/8/1999 | 93,6100 | 3,15% | 92,7300 | 94,9300 | 91,8500 | 8.989 | ,00 |
| 12/8/1999 | 90,7500 | -0,72% | 94,1600 | 95,1500 | 90,7500 | 14.367 | ,00 |
| 11/8/1999 | 91,4100 | -4,15% | 97,5700 | 97,6800 | 90,7500 | 16.080 | ,00 |
| 10/8/1999 | 95,3700 | -6,27% | 109,1200 | 109,6700 | 93,7200 | 40.315 | ,00 |
| 09/8/1999 | 101,7500 | 8,06% | 101,6400 | 101,7500 | 100,4300 | 20.809 | ,00 |
| 06/8/1999 | 94,1600 | 7,94% | 90,7500 | 94,1600 | 89,5400 | 39.300 | ,00 |
| 05/8/1999 | 87,2300 | 3,66% | 87,2300 | 87,3400 | 84,2600 | 17.256 | ,00 |
| 04/8/1999 | 84,1500 | 3,38% | 81,4000 | 85,8000 | 79,3100 | 12.299 | ,00 |
| 03/8/1999 | 81,4000 | 1,51% | 81,4000 | 82,8300 | 79,0900 | 5.730 | ,00 |
| 02/8/1999 | 80,1900 | -0,95% | 80,9600 | 82,8300 | 79,3100 | 5.955 | ,00 |
| 30/7/1999 | 80,9600 | -2,00% | 78,1000 | 82,2800 | 78,1000 | 8.057 | ,00 |
| 29/7/1999 | 82,6100 | 1,76% | 81,9500 | 83,9300 | 80,4100 | 8.350 | ,00 |
| 28/7/1999 | 81,1800 | -1,73% | 83,4900 | 83,4900 | 79,5300 | 15.897 | ,00 |
| 27/7/1999 | 82,6100 | -3,96% | 86,5700 | 88,2200 | 82,0600 | 12.358 | ,00 |
| 26/7/1999 | 86,0200 | 0,39% | 90,3100 | 90,3100 | 85,6900 | 17.945 | ,00 |
| 23/7/1999 | 85,6900 | 4,99% | 82,2800 | 86,0200 | 80,9600 | 26.055 | ,00 |
| 22/7/1999 | 81,6200 | 0,82% | 80,9600 | 83,4900 | 80,1900 | 10.178 | ,00 |
| 21/7/1999 | 80,9600 | -0,67% | 83,7100 | 83,7100 | 80,4100 | 9.959 | ,00 |
| 20/7/1999 | 81,5100 | -2,63% | 84,9200 | 86,5700 | 81,4000 | 18.028 | ,00 |
| 19/7/1999 | 83,7100 | 0,26% | 84,7000 | 85,5800 | 81,4000 | 15.556 | ,00 |
| 16/7/1999 | 83,4900 | 2,57% | 79,4200 | 85,8000 | 79,4200 | 18.387 | ,00 |
| 15/7/1999 | 81,4000 | -1,99% | 83,6000 | 83,7100 | 79,2000 | 7.699 | ,00 |
| 14/7/1999 | 83,0500 | 2,58% | 83,7100 | 83,7100 | 81,0700 | 20.259 | ,00 |
| 13/7/1999 | 80,9600 | -2,00% | 80,1900 | 82,6100 | 80,1900 | 5.444 | ,00 |
| 12/7/1999 | 82,6100 | -1,18% | 85,5800 | 85,5800 | 79,0900 | 8.997 | ,00 |
| 09/7/1999 | 83,6000 | -1,04% | 83,9300 | 85,8000 | 82,6100 | 4.275 | ,00 |
| 08/7/1999 | 84,4800 | -3,64% | 87,6700 | 89,5400 | 82,7200 | 4.458 | ,00 |
| 07/7/1999 | 87,6700 | -0,75% | 88,3300 | 90,7500 | 85,1400 | 10.040 | ,00 |
| 06/7/1999 | 88,3300 | 1,52% | 88,1100 | 90,7500 | 84,1500 | 17.429 | ,00 |
| 05/7/1999 | 87,0100 | 5,33% | 83,7100 | 87,0100 | 83,7100 | 11.418 | ,00 |
| 02/7/1999 | 82,6100 | 1,49% | 84,9200 | 87,0100 | 82,6100 | 9.223 | ,00 |
| 01/7/1999 | 81,4000 | 6,02% | 78,5400 | 81,4000 | 77,3300 | 18.967 | ,00 |
| 30/6/1999 | 76,7800 | -2,10% | 77,8800 | 79,7500 | 76,7800 | 7.034 | ,00 |
| 29/6/1999 | 78,4300 | -2,06% | 81,2900 | 81,2900 | 77,8800 | 6.046 | ,00 |
| 28/6/1999 | 80,0800 | 0,83% | 79,4200 | 80,9600 | 77,8800 | 7.236 | ,00 |
| 25/6/1999 | 79,4200 | -1,90% | 81,4000 | 82,0600 | 77,5500 | 7.404 | ,00 |
| 24/6/1999 | 80,9600 | -2,90% | 79,8600 | 82,0600 | 78,2100 | 7.859 | ,00 |
| 23/6/1999 | 83,3800 | -1,81% | 87,2300 | 87,5600 | 81,4000 | 10.722 | ,00 |
| 22/6/1999 | 84,9200 | 0,00% | 83,7100 | 87,0100 | 83,2700 | 12.141 | ,00 |
| 21/6/1999 | 84,9200 | 0,13% | 86,0200 | 86,7900 | 82,8300 | 9.150 | ,00 |
| 18/6/1999 | 84,8100 | -1,41% | 87,0100 | 87,2300 | 82,6100 | 13.392 | ,00 |
| 17/6/1999 | 86,0200 | -5,90% | 95,8100 | 95,8100 | 84,9200 | 17.107 | ,00 |
| 16/6/1999 | 91,4100 | 7,64% | 91,6300 | 91,6300 | 89,7600 | 60.609 | ,00 |
| 15/6/1999 | 84,9200 | 1,58% | 88,3300 | 88,3300 | 83,7100 | 82.218 | ,00 |
| 14/6/1999 | 83,6000 | 6,59% | 78,4300 | 83,6000 | 78,4300 | 63.064 | ,00 |
| 11/6/1999 | 78,4300 | 0,56% | 79,6400 | 79,6400 | 77,0000 | 32.178 | ,00 |
| 10/6/1999 | 77,9900 | 0,00% | 80,5200 | 81,4000 | 76,8900 | 34.078 | ,00 |
| 09/6/1999 | 77,9900 | -3,93% | 79,2000 | 82,1700 | 77,9900 | 52.300 | ,00 |
| 08/6/1999 | 81,1800 | -6,70% | 86,3500 | 87,0100 | 81,1800 | 32.948 | ,00 |
| 07/6/1999 | 87,0100 | -2,22% | 88,9900 | 88,9900 | 86,0200 | 30.146 | ,00 |
| 04/6/1999 | 88,9900 | 2,02% | 93,0600 | 93,0600 | 88,4400 | 96.738 | ,00 |
| 03/6/1999 | 87,2300 | 3,26% | 84,9200 | 87,5600 | 84,8100 | 66.562 | ,00 |
| 02/6/1999 | 84,4800 | -3,64% | 89,5400 | 90,4200 | 84,0400 | 76.100 | ,00 |
| 01/6/1999 | 87,6700 | 6,69% | 87,5600 | 87,6700 | 85,2500 | 49.799 | ,00 |
| 28/5/1999 | 82,1700 | 3,46% | 80,6300 | 83,3800 | 77,0000 | 106.496 | ,00 |
| 27/5/1999 | 79,4200 | 6,49% | 79,3100 | 79,4200 | 75,0200 | 119.690 | ,00 |
| 26/5/1999 | 74,5800 | 6,44% | 70,0700 | 74,5800 | 69,7400 | 69.091 | ,00 |
| 25/5/1999 | 70,0700 | 0,63% | 66,2200 | 73,1500 | 66,2200 | 47.278 | ,00 |
| 24/5/1999 | 69,6300 | -4,09% | 72,6000 | 72,6000 | 67,8700 | 57.732 | ,00 |
| 21/5/1999 | 72,6000 | -6,52% | 77,8800 | 77,8800 | 72,6000 | 62.040 | ,00 |
| 20/5/1999 | 77,6600 | -6,61% | 83,1600 | 85,8000 | 77,5500 | 33.307 | ,00 |
| 19/5/1999 | 83,1600 | 3,70% | 85,1400 | 85,1400 | 79,0900 | 45.668 | ,00 |
| 18/5/1999 | 80,1900 | 6,58% | 78,9800 | 80,1900 | 76,7800 | 66.348 | ,00 |
| 17/5/1999 | 75,2400 | 1,94% | 78,6500 | 78,6500 | 69,7400 | 100.190 | ,00 |
| 14/5/1999 | 73,8100 | 6,34% | 73,8100 | 73,8100 | 73,8100 | 37.088 | ,00 |
| 13/5/1999 | 69,4100 | -1,25% | 66,0000 | 71,2800 | 66,0000 | 53.038 | ,00 |
| 12/5/1999 | 70,2900 | 5,45% | 70,8400 | 70,9500 | 67,9800 | 67.342 | ,00 |
| 11/5/1999 | 66,6600 | 6,13% | 66,6600 | 66,6600 | 66,6600 | 30.109 | ,00 |
| 10/5/1999 | 62,8100 | 6,13% | 56,9800 | 62,8100 | 56,4300 | 79.960 | ,00 |
| 07/5/1999 | 59,1800 | -5,61% | 59,0700 | 65,0100 | 59,0700 | 64.692 | ,00 |
| 06/5/1999 | 62,7000 | 6,15% | 62,1500 | 62,7000 | 60,5000 | 87.828 | ,00 |
| 05/5/1999 | 59,0700 | 5,92% | 57,9700 | 59,0700 | 57,7500 | 40.626 | ,00 |
| 04/5/1999 | 55,7700 | 5,85% | 55,7700 | 55,7700 | 53,9000 | 111.829 | ,00 |
| 03/5/1999 | 52,6900 | 5,74% | 52,6900 | 52,6900 | 51,7000 | 40.990 | ,00 |
| 30/4/1999 | 49,8300 | 4,62% | 48,8400 | 50,3800 | 48,8400 | 51.247 | ,00 |
| 29/4/1999 | 47,6300 | 1,88% | 46,5300 | 48,8400 | 45,3200 | 40.137 | ,00 |
| 28/4/1999 | 46,7500 | 5,46% | 44,6600 | 46,7500 | 44,5500 | 16.867 | ,00 |
| 27/4/1999 | 44,3300 | 3,33% | 43,0100 | 44,3300 | 43,0100 | 9.872 | ,00 |
| 26/4/1999 | 42,9000 | -1,52% | 43,2300 | 44,1100 | 42,3500 | 4.537 | ,00 |
| 23/4/1999 | 43,5600 | 2,59% | 44,1100 | 44,1100 | 41,8000 | 12.959 | ,00 |
| 22/4/1999 | 42,4600 | -0,77% | 43,0100 | 43,0100 | 41,8000 | 8.454 | ,00 |
| 21/4/1999 | 42,7900 | -1,52% | 44,3300 | 44,3300 | 42,4600 | 9.430 | ,00 |
| 20/4/1999 | 43,4500 | -0,75% | 43,0100 | 43,6700 | 42,4600 | 12.586 | ,00 |
| 19/4/1999 | 43,7800 | -3,40% | 45,5400 | 45,5400 | 43,2300 | 12.658 | ,00 |
| 16/4/1999 | 45,3200 | -2,14% | 45,4300 | 46,3100 | 45,3200 | 7.344 | ,00 |
| 15/4/1999 | 46,3100 | -1,64% | 46,9700 | 47,8500 | 46,0900 | 13.199 | ,00 |
| 14/4/1999 | 47,0800 | 3,38% | 46,3100 | 47,0800 | 45,3200 | 20.446 | ,00 |
| 13/4/1999 | 45,5400 | 4,81% | 44,6600 | 45,7600 | 44,2200 | 12.052 | ,00 |
| 08/4/1999 | 43,4500 | 2,33% | 43,4500 | 44,4400 | 42,6800 | 13.423 | ,00 |
| 07/4/1999 | 42,4600 | 5,18% | 40,8100 | 42,4600 | 40,8100 | 9.526 | ,00 |
| 06/4/1999 | 40,3700 | 1,10% | 39,9300 | 40,8100 | 38,9400 | 8.176 | ,00 |
| 05/4/1999 | 39,9300 | -4,22% | 39,6000 | 41,4700 | 39,6000 | 6.479 | ,00 |
| 02/4/1999 | 41,6900 | 4,12% | 40,7000 | 41,6900 | 39,7100 | 13.430 | ,00 |
| 01/4/1999 | 40,0400 | -5,45% | 40,0400 | 41,2500 | 40,0400 | 18.494 | ,00 |
| 31/3/1999 | 42,3500 | -3,27% | 42,9000 | 43,8900 | 42,3500 | 12.885 | ,00 |
| 30/3/1999 | 43,7800 | -0,25% | 44,3300 | 44,6600 | 42,4600 | 10.008 | ,00 |
| 29/3/1999 | 43,8900 | 0,25% | 45,4300 | 45,8700 | 42,6800 | 20.177 | ,00 |
| 26/3/1999 | 43,7800 | 4,74% | 41,2500 | 44,1100 | 41,2500 | 25.324 | ,00 |
| 24/3/1999 | 41,8000 | -4,28% | 41,3600 | 43,5600 | 41,3600 | 24.944 | ,00 |
| 23/3/1999 | 43,6700 | -0,75% | 44,0000 | 44,0000 | 43,0100 | 16.040 | ,00 |
| 22/3/1999 | 44,0000 | -2,68% | 44,2200 | 45,6500 | 43,5600 | 14.975 | ,00 |
| 19/3/1999 | 45,2100 | -0,24% | 46,3100 | 46,3100 | 44,3300 | 15.792 | ,00 |
| 18/3/1999 | 45,3200 | -2,14% | 45,5400 | 47,4100 | 45,3200 | 13.789 | ,00 |
| 17/3/1999 | 46,3100 | 3,44% | 44,5500 | 46,9700 | 44,5500 | 30.866 | ,00 |
| 16/3/1999 | 44,7700 | 0,99% | 44,4400 | 45,3200 | 42,7900 | 28.495 | ,00 |
| 15/3/1999 | 44,3300 | -0,98% | 45,1000 | 45,8700 | 43,5600 | 12.358 | ,00 |
| 12/3/1999 | 44,7700 | -0,25% | 45,3200 | 45,7600 | 44,4400 | 18.203 | ,00 |
| 11/3/1999 | 44,8800 | -2,63% | 46,2000 | 46,4200 | 44,4400 | 21.838 | ,00 |
| 10/3/1999 | 46,0900 | 1,70% | 47,0800 | 47,4100 | 45,8700 | 37.403 | ,00 |
| 09/3/1999 | 45,3200 | 5,37% | 44,2200 | 45,3200 | 43,6700 | 47.478 | ,00 |
| 08/3/1999 | 43,0100 | 2,09% | 43,0100 | 43,5600 | 42,4600 | 13.317 | ,00 |
| 05/3/1999 | 42,1300 | 2,13% | 43,0100 | 43,2300 | 41,2500 | 18.160 | ,00 |
| 04/3/1999 | 41,2500 | -5,54% | 42,4600 | 43,2300 | 41,2500 | 29.878 | ,00 |
| 03/3/1999 | 43,6700 | -0,50% | 44,2200 | 45,2100 | 43,1200 | 26.360 | ,00 |
| 02/3/1999 | 43,8900 | -0,25% | 44,7700 | 45,8700 | 43,4500 | 24.311 | ,00 |
| 01/3/1999 | 44,0000 | 2,30% | 43,5600 | 44,7700 | 40,7000 | 50.844 | ,00 |
| 26/2/1999 | 43,0100 | 1,30% | 43,5600 | 43,5600 | 41,3600 | 21.549 | ,00 |
| 25/2/1999 | 42,4600 | 4,61% | 41,6900 | 42,6800 | 41,4700 | 28.748 | ,00 |
| 24/2/1999 | 40,5900 | 5,13% | 39,4900 | 40,5900 | 39,4900 | 29.461 | ,00 |
| 23/2/1999 | 38,6100 | -5,14% | 39,4900 | 39,9300 | 38,5000 | 37.605 | ,00 |
| 19/2/1999 | 40,7000 | -4,15% | 42,9000 | 43,3400 | 40,1500 | 55.199 | ,00 |
| 18/2/1999 | 42,4600 | 0,00% | 41,8000 | 43,1200 | 41,6900 | 38.825 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|