| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 10 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 219 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,1000 €
0,0000 (0,00%)
- Άνοιγμα 5,1000
- Υψηλό 5,1000
- Χαμηλό 5,0800
- Όγκος 1.761
- Τζίρος 8.949 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 9,2100 | 6,11% | 8,9300 | 9,4000 | 8,4000 | 17.120 | ,00 |
| 18/4/2000 | 8,6800 | -0,91% | 8,1800 | 9,5700 | 8,1800 | 33.352 | ,00 |
| 17/4/2000 | 8,7600 | -9,97% | 8,8000 | 8,8500 | 8,7600 | 9.551 | ,00 |
| 14/4/2000 | 9,7300 | -3,38% | 9,5900 | 9,9600 | 9,1900 | 12.922 | ,00 |
| 13/4/2000 | 10,0700 | -3,27% | 9,8900 | 10,2700 | 9,5300 | 14.670 | ,00 |
| 12/4/2000 | 10,4100 | 0,97% | 9,7900 | 10,4200 | 9,7900 | 8.927 | ,00 |
| 11/4/2000 | 10,3100 | -0,39% | 9,7500 | 10,3400 | 9,7500 | 5.758 | ,00 |
| 10/4/2000 | 10,3500 | -0,67% | 10,5300 | 10,9100 | 10,0600 | 5.556 | ,00 |
| 07/4/2000 | 10,4200 | 4,72% | 9,9600 | 10,5600 | 9,7500 | 4.588 | ,00 |
| 06/4/2000 | 9,9500 | 1,32% | 9,6300 | 9,9500 | 9,5900 | 3.745 | ,00 |
| 05/4/2000 | 9,8200 | -0,30% | 9,6800 | 10,1000 | 9,6800 | 4.884 | ,00 |
| 04/4/2000 | 9,8500 | -2,76% | 9,8900 | 10,1900 | 9,5100 | 13.702 | ,00 |
| 03/4/2000 | 10,1300 | 0,50% | 10,4700 | 10,4700 | 9,5000 | 3.105 | ,00 |
| 31/3/2000 | 10,0800 | 0,60% | 10,0200 | 10,1500 | 9,9600 | 3.542 | ,00 |
| 30/3/2000 | 10,0200 | 1,11% | 10,2800 | 10,2800 | 9,9200 | 8.334 | ,00 |
| 29/3/2000 | 9,9100 | 4,54% | 9,7600 | 10,2900 | 9,1200 | 8.490 | ,00 |
| 28/3/2000 | 9,4800 | -3,66% | 9,7800 | 9,7800 | 8,8700 | 11.798 | ,00 |
| 27/3/2000 | 9,8400 | 0,51% | 9,2100 | 10,3400 | 9,2100 | 2.512 | ,00 |
| 24/3/2000 | 9,7900 | -4,67% | 10,2600 | 10,3400 | 9,6100 | 10.768 | ,00 |
| 23/3/2000 | 10,2700 | -7,14% | 11,2700 | 11,2800 | 10,1700 | 10.082 | ,00 |
| 22/3/2000 | 11,0600 | -2,56% | 11,1500 | 11,6600 | 10,9100 | 7.506 | ,00 |
| 21/3/2000 | 11,3500 | 0,18% | 11,4700 | 11,4700 | 10,4200 | 19.102 | ,00 |
| 20/3/2000 | 11,3300 | 6,79% | 10,2600 | 11,3700 | 10,2600 | 12.641 | ,00 |
| 17/3/2000 | 10,6100 | 5,68% | 10,5100 | 10,9100 | 10,1500 | 13.390 | ,00 |
| 16/3/2000 | 10,0400 | 9,25% | 9,9800 | 10,0600 | 9,1900 | 16.886 | ,00 |
| 15/3/2000 | 9,1900 | -6,80% | 9,6100 | 10,1000 | 8,8800 | 39.953 | ,00 |
| 14/3/2000 | 9,8600 | -7,59% | 10,0000 | 10,1000 | 9,6100 | 21.912 | ,00 |
| 10/3/2000 | 10,6700 | -3,44% | 11,0900 | 11,1900 | 10,1300 | 12.953 | ,00 |
| 09/3/2000 | 11,0500 | 1,01% | 11,2800 | 11,4700 | 10,9100 | 7.772 | ,00 |
| 08/3/2000 | 10,9400 | -8,99% | 11,3000 | 11,3000 | 10,9100 | 10.441 | ,00 |
| 07/3/2000 | 12,0200 | -3,14% | 12,4700 | 12,4800 | 11,3200 | 9.910 | ,00 |
| 06/3/2000 | 12,4100 | 1,22% | 12,2200 | 12,6000 | 12,2200 | 18.650 | ,00 |
| 03/3/2000 | 12,2600 | 0,25% | 12,8500 | 12,8500 | 11,3000 | 24.003 | ,00 |
| 02/3/2000 | 12,2300 | 3,64% | 11,8300 | 12,4800 | 11,8300 | 9.439 | ,00 |
| 01/3/2000 | 11,8000 | -1,42% | 11,7400 | 11,9200 | 11,3600 | 17.716 | ,00 |
| 29/2/2000 | 11,9700 | -4,24% | 12,3100 | 12,5900 | 11,9300 | 14.647 | ,00 |
| 28/2/2000 | 12,5000 | -4,14% | 13,0400 | 13,2500 | 12,1300 | 10.570 | ,00 |
| 25/2/2000 | 13,0400 | -1,73% | 13,5300 | 13,8200 | 12,7800 | 9.516 | ,00 |
| 24/2/2000 | 13,2700 | 1,22% | 13,6300 | 13,6500 | 12,7000 | 15.561 | ,00 |
| 23/2/2000 | 13,1100 | -3,82% | 13,6300 | 13,6300 | 13,0600 | 10.725 | ,00 |
| 22/2/2000 | 13,6300 | -3,26% | 13,9100 | 14,1000 | 13,6300 | 11.516 | ,00 |
| 21/2/2000 | 14,0900 | -3,63% | 14,6100 | 14,6100 | 14,0200 | 4.851 | ,00 |
| 18/2/2000 | 14,6200 | -0,54% | 14,7700 | 15,1300 | 14,4400 | 3.502 | ,00 |
| 17/2/2000 | 14,7000 | -3,67% | 15,1600 | 15,1600 | 14,5800 | 9.687 | ,00 |
| 16/2/2000 | 15,2600 | -3,78% | 16,4500 | 16,4500 | 15,1500 | 10.772 | ,00 |
| 15/2/2000 | 15,8600 | -1,12% | 15,7100 | 16,8100 | 15,1600 | 16.290 | ,00 |
| 14/2/2000 | 16,0400 | -1,17% | 16,2300 | 16,2300 | 15,9800 | 24.334 | ,00 |
| 11/2/2000 | 16,2300 | -2,35% | 16,6600 | 16,8300 | 16,1700 | 22.846 | ,00 |
| 10/2/2000 | 16,6200 | -0,18% | 16,1500 | 16,6600 | 16,1500 | 24.024 | ,00 |
| 09/2/2000 | 16,6500 | -1,42% | 16,8700 | 17,0400 | 16,5700 | 63.084 | ,00 |
| 08/2/2000 | 16,8900 | -0,18% | 16,9100 | 17,0200 | 16,8100 | 23.187 | ,00 |
| 07/2/2000 | 16,9200 | 0,95% | 16,7600 | 17,4200 | 16,7000 | 20.025 | ,00 |
| 04/2/2000 | 16,7600 | 2,76% | 16,3800 | 17,0200 | 16,3600 | 36.889 | ,00 |
| 03/2/2000 | 16,3100 | 4,15% | 15,9000 | 16,5800 | 15,8800 | 22.784 | ,00 |
| 02/2/2000 | 15,6600 | 1,56% | 15,4200 | 15,7400 | 15,3000 | 24.288 | ,00 |
| 01/2/2000 | 15,4200 | 0,00% | 14,9600 | 15,5200 | 14,9600 | 20.614 | ,00 |
| 31/1/2000 | 15,4200 | -0,19% | 15,6400 | 15,6400 | 15,1800 | 14.244 | ,00 |
| 28/1/2000 | 15,4500 | 3,34% | 15,5000 | 15,6000 | 15,0100 | 11.965 | ,00 |
| 27/1/2000 | 14,9500 | 1,29% | 14,9400 | 15,5200 | 14,7700 | 5.610 | ,00 |
| 26/1/2000 | 14,7600 | -1,14% | 15,1500 | 15,1500 | 14,4800 | 20.800 | ,00 |
| 25/1/2000 | 14,9300 | -3,55% | 15,1500 | 15,1500 | 14,8600 | 13.949 | ,00 |
| 24/1/2000 | 15,4800 | 0,19% | 15,4500 | 15,6200 | 15,3500 | 31.464 | ,00 |
| 21/1/2000 | 15,4500 | -0,32% | 15,4900 | 15,6200 | 15,1600 | 20.382 | ,00 |
| 20/1/2000 | 15,5000 | -0,70% | 15,5900 | 15,7100 | 14,9600 | 22.102 | ,00 |
| 19/1/2000 | 15,6100 | -0,76% | 15,5200 | 15,7100 | 14,4800 | 20.676 | ,00 |
| 18/1/2000 | 15,7300 | -1,01% | 15,9000 | 15,9000 | 15,5200 | 9.501 | ,00 |
| 17/1/2000 | 15,8900 | 3,65% | 16,4500 | 16,4500 | 15,8100 | 34.595 | ,00 |
| 14/1/2000 | 15,3300 | -0,97% | 15,8100 | 15,8100 | 14,9800 | 25.962 | ,00 |
| 13/1/2000 | 15,4800 | 0,98% | 15,8800 | 16,0700 | 14,6400 | 9.888 | ,00 |
| 12/1/2000 | 15,3300 | -5,37% | 15,0400 | 16,2800 | 15,0400 | 19.653 | ,00 |
| 11/1/2000 | 16,2000 | -3,51% | 16,7900 | 16,7900 | 15,6700 | 20.893 | ,00 |
| 10/1/2000 | 16,7900 | -3,06% | 17,1400 | 17,5900 | 16,7000 | 10.818 | ,00 |
| 07/1/2000 | 17,3200 | 5,16% | 16,1000 | 17,4700 | 16,1000 | 26.582 | ,00 |
| 05/1/2000 | 16,4700 | 0,55% | 15,0800 | 17,4200 | 15,0700 | 39.276 | ,00 |
| 04/1/2000 | 16,3800 | -3,93% | 17,0500 | 17,0500 | 16,2100 | 24.055 | ,00 |
| 03/1/2000 | 17,0500 | 7,91% | 16,8300 | 17,0600 | 16,1100 | 46.112 | ,00 |
| 30/12/1999 | 15,8000 | 6,83% | 15,1500 | 15,9600 | 15,1500 | 41.617 | ,00 |
| 29/12/1999 | 14,7900 | 7,88% | 14,0100 | 14,7900 | 13,8200 | 42.764 | ,00 |
| 28/12/1999 | 13,7100 | 7,61% | 13,5800 | 13,7300 | 13,2300 | 36.610 | ,00 |
| 27/12/1999 | 12,7400 | 7,97% | 11,5500 | 12,7400 | 11,0000 | 57.287 | ,00 |
| 24/12/1999 | 11,8000 | -7,96% | 12,6300 | 12,6300 | 11,8000 | 17.824 | ,00 |
| 23/12/1999 | 12,8200 | -2,73% | 13,1800 | 13,6100 | 12,4100 | 58.233 | ,00 |
| 22/12/1999 | 13,1800 | -0,98% | 13,3100 | 13,6300 | 12,8700 | 34.905 | ,00 |
| 21/12/1999 | 13,3100 | -5,00% | 14,0100 | 14,3700 | 12,8900 | 35.435 | ,00 |
| 20/12/1999 | 14,0100 | -5,21% | 14,8600 | 15,1500 | 13,6400 | 23.451 | ,00 |
| 17/12/1999 | 14,7800 | -2,31% | 15,5200 | 15,5200 | 14,1000 | 30.875 | ,00 |
| 16/12/1999 | 15,1300 | -7,91% | 16,0900 | 16,0900 | 15,1300 | 19.994 | ,00 |
| 15/12/1999 | 16,4300 | -4,14% | 17,0000 | 17,2900 | 16,1400 | 18.227 | ,00 |
| 14/12/1999 | 17,1400 | -2,28% | 17,1300 | 17,4200 | 16,9400 | 38.811 | ,00 |
| 13/12/1999 | 17,5400 | 2,45% | 17,1200 | 17,9700 | 17,1200 | 11.640 | ,00 |
| 10/12/1999 | 17,1200 | -0,52% | 17,0200 | 17,4200 | 16,3000 | 43.849 | ,00 |
| 09/12/1999 | 17,2100 | -3,26% | 18,3400 | 18,3400 | 16,4700 | 39.183 | ,00 |
| 08/12/1999 | 17,7900 | -3,26% | 18,3900 | 18,5500 | 17,2600 | 32.580 | ,00 |
| 07/12/1999 | 18,3900 | -1,76% | 18,9300 | 18,9300 | 18,3700 | 23.234 | ,00 |
| 06/12/1999 | 18,7200 | -4,93% | 19,2200 | 19,8500 | 18,4000 | 19.839 | ,00 |
| 03/12/1999 | 19,6900 | 0,00% | 19,6900 | 19,8400 | 19,4200 | 22.831 | ,00 |
| 02/12/1999 | 19,6900 | -2,19% | 19,5100 | 19,8800 | 19,5100 | 18.956 | ,00 |
| 01/12/1999 | 20,1300 | -4,23% | 20,3000 | 21,3600 | 20,1100 | 41.338 | ,00 |
| 30/11/1999 | 21,0200 | 1,84% | 19,8800 | 21,2000 | 19,8800 | 76.988 | ,00 |
| 29/11/1999 | 20,6400 | 6,94% | 19,3100 | 20,8500 | 19,2700 | 101.508 | ,00 |
| 26/11/1999 | 19,3000 | 2,99% | 18,7400 | 19,3000 | 18,1100 | 36.362 | ,00 |
| 25/11/1999 | 18,7400 | -0,90% | 19,2900 | 19,2900 | 18,1000 | 25.822 | ,00 |
| 24/11/1999 | 18,9100 | -2,07% | 19,1600 | 19,2300 | 17,8000 | 48.530 | ,00 |
| 23/11/1999 | 19,3100 | -0,77% | 19,4600 | 19,6000 | 19,0300 | 21.451 | ,00 |
| 22/11/1999 | 19,4600 | 0,31% | 19,8800 | 19,8800 | 19,4600 | 26.101 | ,00 |
| 19/11/1999 | 19,4000 | 0,94% | 19,2200 | 19,8400 | 19,2200 | 27.295 | ,00 |
| 18/11/1999 | 19,2200 | 0,52% | 19,6900 | 20,0300 | 18,9500 | 29.155 | ,00 |
| 17/11/1999 | 19,1200 | -2,45% | 19,8800 | 20,2600 | 19,1200 | 35.448 | ,00 |
| 16/11/1999 | 19,6000 | -1,85% | 19,9700 | 20,2500 | 19,4200 | 24.536 | ,00 |
| 15/11/1999 | 19,9700 | -1,14% | 20,3500 | 20,7700 | 19,8800 | 37.184 | ,00 |
| 12/11/1999 | 20,2000 | 2,59% | 19,3200 | 20,3300 | 19,3200 | 30.534 | ,00 |
| 11/11/1999 | 19,6900 | -2,81% | 20,2600 | 20,2800 | 19,6900 | 24.939 | ,00 |
| 10/11/1999 | 20,2600 | -2,55% | 20,5400 | 20,7900 | 19,9600 | 34.347 | ,00 |
| 09/11/1999 | 20,7900 | -0,53% | 20,8200 | 21,5800 | 20,4500 | 71.764 | ,00 |
| 08/11/1999 | 20,9000 | 0,82% | 20,8800 | 21,0200 | 19,9200 | 58.605 | ,00 |
| 05/11/1999 | 20,7300 | -0,72% | 20,6400 | 21,1700 | 20,6400 | 41.229 | ,00 |
| 04/11/1999 | 20,8800 | -3,06% | 20,3500 | 21,3900 | 20,3500 | 29.341 | ,00 |
| 03/11/1999 | 21,5400 | -3,10% | 22,3000 | 22,3000 | 20,8200 | 43.926 | ,00 |
| 02/11/1999 | 22,2300 | 4,91% | 21,3600 | 22,5500 | 20,5400 | 158.517 | ,00 |
| 01/11/1999 | 21,1900 | 8,00% | 20,4100 | 21,1900 | 19,9700 | 126.029 | ,00 |
| 29/10/1999 | 19,6200 | 7,98% | 19,4400 | 19,6200 | 18,5700 | 51.692 | ,00 |
| 27/10/1999 | 18,1700 | -3,04% | 19,2200 | 19,4000 | 18,1400 | 34.409 | ,00 |
| 26/10/1999 | 18,7400 | -7,46% | 18,6300 | 20,2500 | 18,6300 | 64.727 | ,00 |
| 25/10/1999 | 20,2500 | 1,86% | 20,9900 | 21,2000 | 19,5000 | 89.449 | ,00 |
| 22/10/1999 | 19,8800 | -3,68% | 19,0500 | 20,8200 | 19,0500 | 77.670 | ,00 |
| 21/10/1999 | 20,6400 | 2,58% | 21,0200 | 21,1100 | 19,6000 | 134.740 | ,00 |
| 20/10/1999 | 20,1200 | 8,00% | 20,1200 | 20,1200 | 18,9700 | 383.157 | ,00 |
| 19/10/1999 | 18,6300 | 3,56% | 19,2900 | 19,4200 | 17,6100 | 251.160 | ,00 |
| 18/10/1999 | 17,9900 | -4,00% | 17,2500 | 20,0700 | 17,2500 | 167.368 | ,00 |
| 15/10/1999 | 18,7400 | -4,39% | 19,3100 | 20,0300 | 18,0300 | 1.836.476 | ,00 |
| 14/10/1999 | 19,6000 | -5,41% | 19,0600 | 20,0700 | 19,0600 | 36.920 | ,00 |
| 13/10/1999 | 20,7200 | -1,61% | 21,3700 | 21,5400 | 20,1400 | 60.108 | ,00 |
| 12/10/1999 | 21,0600 | 8,00% | 19,8800 | 21,0600 | 19,1300 | 130.245 | ,00 |
| 11/10/1999 | 19,5000 | -0,51% | 19,6000 | 19,8800 | 19,1200 | 48.545 | ,00 |
| 08/10/1999 | 19,6000 | -0,46% | 19,6900 | 20,0500 | 19,0300 | 22.288 | ,00 |
| 07/10/1999 | 19,6900 | 1,18% | 20,2600 | 20,2600 | 19,4000 | 44.345 | ,00 |
| 06/10/1999 | 19,4600 | 0,10% | 20,4000 | 20,4000 | 18,4800 | 47.708 | ,00 |
| 05/10/1999 | 19,4400 | 2,86% | 19,5000 | 20,4100 | 19,0300 | 42.020 | ,00 |
| 04/10/1999 | 18,9000 | -1,15% | 19,5000 | 19,5400 | 18,8500 | 14.678 | ,00 |
| 01/10/1999 | 19,1200 | 1,00% | 18,9300 | 19,6700 | 18,5600 | 65.704 | ,00 |
| 30/9/1999 | 18,9300 | 1,01% | 18,7400 | 19,3100 | 17,4200 | 41.524 | ,00 |
| 29/9/1999 | 18,7400 | 1,52% | 18,7400 | 18,8800 | 17,4200 | 67.393 | ,00 |
| 28/9/1999 | 18,4600 | 4,53% | 16,2500 | 18,9100 | 16,2500 | 80.847 | ,00 |
| 27/9/1999 | 17,6600 | -8,02% | 17,9900 | 18,7400 | 17,6600 | 32.983 | ,00 |
| 24/9/1999 | 19,2000 | -7,78% | 19,8000 | 20,8100 | 19,1600 | 72.183 | ,00 |
| 23/9/1999 | 20,8200 | -3,12% | 20,7100 | 22,2500 | 19,7700 | 107.290 | ,00 |
| 22/9/1999 | 21,4900 | 3,12% | 22,4900 | 22,4900 | 21,2000 | 58.605 | ,00 |
| 21/9/1999 | 20,8400 | -7,13% | 22,4400 | 23,1900 | 20,6500 | 109.305 | ,00 |
| 20/9/1999 | 22,4400 | 2,98% | 21,7900 | 22,6800 | 21,0200 | 71.656 | ,00 |
| 17/9/1999 | 21,7900 | -5,67% | 21,9600 | 22,9100 | 21,7900 | 60.031 | ,00 |
| 16/9/1999 | 23,1000 | 0,09% | 23,1000 | 23,4800 | 21,3000 | 94.316 | ,00 |
| 15/9/1999 | 23,0800 | -3,27% | 23,5100 | 23,5100 | 22,1500 | 64.030 | ,00 |
| 14/9/1999 | 23,8600 | -2,69% | 24,4200 | 24,4200 | 22,9100 | 49.165 | ,00 |
| 13/9/1999 | 24,5200 | 3,68% | 24,2300 | 24,8000 | 21,7700 | 93.247 | ,00 |
| 10/9/1999 | 23,6500 | 1,55% | 21,8700 | 24,3100 | 21,4300 | 71.206 | ,00 |
| 07/9/1999 | 23,2900 | 2,51% | 23,6700 | 23,8600 | 22,5300 | 111.444 | ,00 |
| 06/9/1999 | 22,7200 | 6,22% | 22,7200 | 22,7200 | 21,5800 | 130.757 | ,00 |
| 03/9/1999 | 21,3900 | 3,83% | 22,2300 | 22,2500 | 19,8800 | 193.965 | ,00 |
| 02/9/1999 | 20,6000 | 3,73% | 19,8800 | 21,4500 | 19,8800 | 55.117 | ,00 |
| 01/9/1999 | 19,8600 | -0,55% | 19,8800 | 19,8800 | 18,9300 | 64.154 | ,00 |
| 31/8/1999 | 19,9700 | 0,45% | 19,8800 | 20,2600 | 19,5000 | 119.116 | ,00 |
| 30/8/1999 | 19,8800 | 4,47% | 20,1400 | 20,2600 | 19,6900 | 115.381 | ,00 |
| 27/8/1999 | 19,0300 | 6,19% | 17,9900 | 19,3500 | 17,8000 | 119.705 | ,00 |
| 26/8/1999 | 17,9200 | -2,45% | 18,4400 | 18,6500 | 17,7000 | 40.361 | ,00 |
| 25/8/1999 | 18,3700 | 2,06% | 18,5200 | 18,6700 | 17,6300 | 50.064 | ,00 |
| 24/8/1999 | 18,0000 | -2,49% | 18,8400 | 18,9300 | 17,9700 | 89.403 | ,00 |
| 23/8/1999 | 18,4600 | 5,97% | 17,9500 | 18,8100 | 17,7000 | 115.334 | ,00 |
| 20/8/1999 | 17,4200 | 2,17% | 17,0400 | 17,7000 | 16,5700 | 83.947 | ,00 |
| 19/8/1999 | 17,0500 | 0,29% | 17,0400 | 17,1300 | 15,7100 | 95.525 | ,00 |
| 18/8/1999 | 17,0000 | 3,22% | 17,0400 | 17,5900 | 16,6600 | 82.087 | ,00 |
| 17/8/1999 | 16,4700 | -1,02% | 16,7500 | 16,7500 | 15,7500 | 131.098 | ,00 |
| 16/8/1999 | 16,6400 | 3,03% | 17,0400 | 17,0600 | 16,2400 | 96.579 | ,00 |
| 13/8/1999 | 16,1500 | 7,95% | 15,3200 | 16,1500 | 15,2400 | 80.615 | ,00 |
| 12/8/1999 | 14,9600 | 3,89% | 15,0900 | 15,5200 | 14,7500 | 30.271 | ,00 |
| 11/8/1999 | 14,4000 | -2,83% | 14,8700 | 15,0500 | 14,2200 | 31.418 | ,00 |
| 10/8/1999 | 14,8200 | 2,07% | 14,7700 | 15,3300 | 14,6700 | 75.438 | ,00 |
| 09/8/1999 | 14,5200 | 7,00% | 13,6100 | 14,6600 | 13,4800 | 117.876 | ,00 |
| 06/8/1999 | 13,5700 | 4,22% | 13,0200 | 13,6300 | 12,9700 | 78.460 | ,00 |
| 05/8/1999 | 13,0200 | 1,88% | 12,6800 | 13,2100 | 12,6800 | 69.393 | ,00 |
| 04/8/1999 | 12,7800 | 2,24% | 12,3100 | 12,8500 | 12,2100 | 62.030 | ,00 |
| 03/8/1999 | 12,5000 | 0,00% | 12,5000 | 12,6800 | 11,9800 | 27.543 | ,00 |
| 02/8/1999 | 12,5000 | -1,73% | 13,0600 | 13,0600 | 12,4000 | 40.749 | ,00 |
| 30/7/1999 | 12,7200 | -0,62% | 12,8000 | 12,8800 | 12,5000 | 17.483 | ,00 |
| 29/7/1999 | 12,8000 | -1,69% | 13,2500 | 13,2500 | 12,6800 | 44.500 | ,00 |
| 28/7/1999 | 13,0200 | 1,88% | 12,7800 | 13,0400 | 12,5000 | 55.985 | ,00 |
| 27/7/1999 | 12,7800 | -0,70% | 12,8700 | 13,0600 | 12,5900 | 53.412 | ,00 |
| 26/7/1999 | 12,8700 | 2,06% | 12,8400 | 12,9700 | 12,6700 | 46.639 | ,00 |
| 23/7/1999 | 12,6100 | 0,88% | 12,5000 | 12,8500 | 12,3300 | 64.402 | ,00 |
| 22/7/1999 | 12,5000 | -0,24% | 12,2400 | 12,6800 | 12,2400 | 59.054 | ,00 |
| 21/7/1999 | 12,5300 | -3,39% | 12,8800 | 13,0400 | 12,5000 | 31.216 | ,00 |
| 20/7/1999 | 12,9700 | 2,29% | 12,4200 | 13,2300 | 12,3100 | 54.404 | ,00 |
| 19/7/1999 | 12,6800 | -0,63% | 12,9600 | 13,0200 | 12,0100 | 36.533 | ,00 |
| 16/7/1999 | 12,7600 | -2,74% | 13,2300 | 13,2300 | 12,4300 | 42.020 | ,00 |
| 15/7/1999 | 13,1200 | -1,80% | 13,2500 | 13,6100 | 12,8000 | 69.052 | ,00 |
| 14/7/1999 | 13,3600 | 4,95% | 13,0600 | 13,7300 | 12,9700 | 212.441 | ,00 |
| 13/7/1999 | 12,7300 | 7,61% | 11,8300 | 12,7800 | 11,5900 | 139.902 | ,00 |
| 12/7/1999 | 11,8300 | 4,14% | 11,3600 | 12,0200 | 11,3600 | 84.164 | ,00 |
| 09/7/1999 | 11,3600 | -1,47% | 11,6300 | 11,7400 | 11,3200 | 82.800 | ,00 |
| 08/7/1999 | 11,5300 | 7,76% | 10,7000 | 11,5500 | 10,7000 | 188.447 | ,00 |
| 07/7/1999 | 10,7000 | -2,55% | 10,9700 | 10,9700 | 10,6600 | 20.056 | ,00 |
| 06/7/1999 | 10,9800 | 0,18% | 11,1700 | 11,1700 | 10,6000 | 45.120 | ,00 |
| 05/7/1999 | 10,9600 | 4,48% | 10,9800 | 11,2300 | 10,5300 | 60.077 | ,00 |
| 02/7/1999 | 10,4900 | -1,04% | 10,6000 | 10,7000 | 10,4900 | 35.758 | ,00 |
| 01/7/1999 | 10,6000 | 2,51% | 10,7000 | 10,8100 | 10,3600 | 21.854 | ,00 |
| 30/6/1999 | 10,3400 | -2,45% | 10,5300 | 10,6000 | 10,2200 | 27.744 | ,00 |
| 29/6/1999 | 10,6000 | -1,76% | 10,7900 | 10,9800 | 10,5200 | 58.992 | ,00 |
| 28/6/1999 | 10,7900 | -0,55% | 10,9800 | 10,9800 | 10,7000 | 19.777 | ,00 |
| 25/6/1999 | 10,8500 | 2,17% | 10,4100 | 10,9700 | 10,2200 | 22.350 | ,00 |
| 24/6/1999 | 10,6200 | -0,75% | 10,7900 | 10,8300 | 10,3200 | 31.232 | ,00 |
| 23/6/1999 | 10,7000 | -2,55% | 11,1700 | 11,1700 | 10,4400 | 40.377 | ,00 |
| 22/6/1999 | 10,9800 | -1,70% | 11,2600 | 11,3600 | 10,8000 | 54.528 | ,00 |
| 21/6/1999 | 11,1700 | -1,67% | 11,3600 | 11,4500 | 11,1600 | 55.877 | ,00 |
| 18/6/1999 | 11,3600 | 0,44% | 11,2600 | 11,4500 | 10,4300 | 68.323 | ,00 |
| 17/6/1999 | 11,3100 | -0,44% | 11,3600 | 11,6400 | 10,9800 | 103.554 | ,00 |
| 16/6/1999 | 11,3600 | 3,09% | 11,1700 | 11,5300 | 10,7900 | 117.706 | ,00 |
| 15/6/1999 | 11,0200 | 4,55% | 10,8800 | 11,1700 | 10,7000 | 101.601 | ,00 |
| 14/6/1999 | 10,5400 | 7,11% | 10,0100 | 10,6000 | 10,0100 | 61.844 | ,00 |
| 11/6/1999 | 9,8400 | 0,82% | 8,9800 | 9,9400 | 8,9800 | 78.646 | ,00 |
| 10/6/1999 | 9,7600 | -4,50% | 10,1800 | 10,3200 | 9,7600 | 36.564 | ,00 |
| 09/6/1999 | 10,2200 | -1,35% | 10,6000 | 10,6000 | 10,1100 | 44.918 | ,00 |
| 08/6/1999 | 10,3600 | -2,26% | 10,7000 | 10,7900 | 10,2400 | 50.173 | ,00 |
| 07/6/1999 | 10,6000 | -1,76% | 10,6400 | 10,8300 | 10,4300 | 59.380 | ,00 |
| 04/6/1999 | 10,7900 | -4,09% | 10,9800 | 11,3200 | 10,4900 | 105.678 | ,00 |
| 03/6/1999 | 11,2500 | 0,90% | 11,0100 | 11,3600 | 10,8500 | 78.801 | ,00 |
| 02/6/1999 | 11,1500 | -5,03% | 11,8300 | 11,8300 | 10,8800 | 145.218 | ,00 |
| 01/6/1999 | 11,7400 | 3,35% | 11,5500 | 11,7400 | 11,1700 | 146.226 | ,00 |
| 28/5/1999 | 11,3600 | -3,24% | 11,2100 | 11,7600 | 11,0100 | 100.036 | ,00 |
| 27/5/1999 | 11,7400 | 4,54% | 11,2600 | 12,0000 | 11,2400 | 197.530 | ,00 |
| 26/5/1999 | 11,2300 | 0,54% | 11,2100 | 11,2300 | 10,7500 | 187.192 | ,00 |
| 25/5/1999 | 11,1700 | 4,39% | 10,2100 | 11,5500 | 10,1500 | 368.324 | ,00 |
| 24/5/1999 | 10,7000 | 0,75% | 9,8500 | 10,7000 | 9,7700 | 226.639 | ,00 |
| 21/5/1999 | 10,6200 | -3,80% | 11,5500 | 11,5500 | 10,5100 | 209.217 | ,00 |
| 20/5/1999 | 11,0400 | 8,02% | 11,0400 | 11,0400 | 10,4100 | 233.738 | ,00 |
| 19/5/1999 | 10,2200 | 7,81% | 10,2400 | 10,2400 | 9,6600 | 238.500 | ,00 |
| 18/5/1999 | 9,4800 | 7,97% | 9,0900 | 9,4800 | 9,0800 | 220.625 | ,00 |
| 17/5/1999 | 8,7800 | 6,81% | 8,7100 | 8,8700 | 8,4200 | 314.384 | ,00 |
| 14/5/1999 | 8,2200 | 8,02% | 7,5500 | 8,2200 | 7,5500 | 414.700 | ,00 |
| 13/5/1999 | 7,6100 | 0,00% | 7,3800 | 7,6100 | 7,1900 | 98.486 | ,00 |
| 12/5/1999 | 7,6100 | -1,81% | 7,7400 | 7,8200 | 7,5200 | 70.416 | ,00 |
| 11/5/1999 | 7,7500 | 5,01% | 7,7000 | 7,7500 | 7,5200 | 101.803 | ,00 |
| 10/5/1999 | 7,3800 | -2,25% | 7,1000 | 7,4400 | 7,1000 | 159.943 | ,00 |
| 07/5/1999 | 7,5500 | -2,45% | 7,7600 | 8,0400 | 7,3800 | 193.996 | ,00 |
| 06/5/1999 | 7,7400 | 3,75% | 7,7400 | 7,9100 | 7,5500 | 273.867 | ,00 |
| 05/5/1999 | 7,4600 | 7,96% | 6,9100 | 7,4600 | 6,7200 | 439.282 | ,00 |
| 04/5/1999 | 6,9100 | 1,17% | 6,9000 | 6,9100 | 6,5600 | 191.749 | ,00 |
| 03/5/1999 | 6,8300 | 3,02% | 6,8100 | 6,9100 | 6,6300 | 172.855 | ,00 |
| 30/4/1999 | 6,6300 | 1,22% | 6,8000 | 6,8100 | 6,4400 | 136.957 | ,00 |
| 29/4/1999 | 6,5500 | 6,50% | 6,1500 | 6,6400 | 6,0600 | 389.047 | ,00 |
| 28/4/1999 | 6,1500 | 1,49% | 6,1500 | 6,2300 | 5,9600 | 135.453 | ,00 |
| 27/4/1999 | 6,0600 | 5,03% | 6,0000 | 6,1100 | 5,7100 | 123.751 | ,00 |
| 26/4/1999 | 5,7700 | 0,35% | 5,8500 | 6,1100 | 5,6400 | 151.620 | ,00 |
| 23/4/1999 | 5,7500 | -3,20% | 6,0400 | 6,1200 | 5,6600 | 153.697 | ,00 |
| 22/4/1999 | 5,9400 | 1,89% | 6,1500 | 6,1500 | 5,6800 | 580.394 | ,00 |
| 21/4/1999 | 5,8300 | 8,16% | 5,4500 | 5,8300 | 5,4500 | 681.236 | ,00 |
| 20/4/1999 | 5,3900 | -2,88% | 5,6000 | 5,6500 | 5,1900 | 165.477 | ,00 |
| 19/4/1999 | 5,5500 | 3,16% | 5,3800 | 5,6800 | 5,1900 | 317.500 | ,00 |
| 16/4/1999 | 5,3800 | 6,75% | 5,1100 | 5,4000 | 5,0400 | 191.609 | ,00 |
| 15/4/1999 | 5,0400 | 2,44% | 4,9000 | 5,0400 | 4,8700 | 86.737 | ,00 |
| 14/4/1999 | 4,9200 | 0,00% | 4,9200 | 5,0200 | 4,7800 | 53.443 | ,00 |
| 13/4/1999 | 4,9200 | 0,82% | 4,9200 | 4,9400 | 4,7900 | 88.767 | ,00 |
| 08/4/1999 | 4,8800 | 2,31% | 4,8900 | 5,0600 | 4,8000 | 88.643 | ,00 |
| 07/4/1999 | 4,7700 | 3,70% | 4,7000 | 4,8100 | 4,7000 | 79.375 | ,00 |
| 06/4/1999 | 4,6000 | 3,37% | 4,3800 | 4,6200 | 4,3700 | 49.010 | ,00 |
| 05/4/1999 | 4,4500 | -1,11% | 4,4100 | 4,5000 | 4,3100 | 25.094 | ,00 |
| 02/4/1999 | 4,5000 | 3,45% | 4,5400 | 4,5700 | 4,5000 | 4.990 | ,00 |
| 01/4/1999 | 4,3500 | -5,02% | 4,2700 | 4,4900 | 4,2100 | 39.865 | ,00 |
| 31/3/1999 | 4,5800 | -5,18% | 4,7700 | 4,7700 | 4,4700 | 16.987 | ,00 |
| 30/3/1999 | 4,8300 | 0,00% | 4,7200 | 4,8300 | 4,7200 | 6.246 | ,00 |
| 29/3/1999 | 4,8300 | -3,40% | 4,8500 | 4,9800 | 4,7500 | 6.230 | ,00 |
| 26/3/1999 | 5,0000 | -0,40% | 4,8300 | 5,0100 | 4,7500 | 14.228 | ,00 |
| 24/3/1999 | 5,0200 | -3,28% | 4,7700 | 5,0200 | 4,7700 | 34.239 | ,00 |
| 23/3/1999 | 5,1900 | -1,89% | 4,9900 | 5,1900 | 4,9400 | 25.435 | ,00 |
| 22/3/1999 | 5,2900 | -0,19% | 5,2200 | 5,2900 | 5,1300 | 21.870 | ,00 |
| 19/3/1999 | 5,3000 | 0,00% | 5,1900 | 5,3800 | 5,1900 | 25.435 | ,00 |
| 18/3/1999 | 5,3000 | -1,67% | 5,3000 | 5,3900 | 5,2100 | 19.731 | ,00 |
| 17/3/1999 | 5,3900 | 2,08% | 5,3000 | 5,4300 | 5,1100 | 41.431 | ,00 |
| 16/3/1999 | 5,2800 | -1,12% | 5,2100 | 5,3900 | 4,9200 | 22.645 | ,00 |
| 15/3/1999 | 5,3400 | 0,75% | 5,3000 | 5,3400 | 5,1100 | 52.374 | ,00 |
| 12/3/1999 | 5,3000 | -3,11% | 5,3900 | 5,4700 | 5,0900 | 38.424 | ,00 |
| 11/3/1999 | 5,4700 | -2,50% | 5,3300 | 5,6300 | 5,3300 | 42.345 | ,00 |
| 10/3/1999 | 5,6100 | 0,00% | 5,6800 | 5,7300 | 5,3900 | 119.783 | ,00 |
| 09/3/1999 | 5,6100 | 8,09% | 5,3000 | 5,6100 | 5,3000 | 215.169 | ,00 |
| 08/3/1999 | 5,1900 | 3,39% | 5,1900 | 5,2100 | 4,9600 | 38.982 | ,00 |
| 05/3/1999 | 5,0200 | 0,00% | 5,1100 | 5,1100 | 4,9200 | 30.736 | ,00 |
| 04/3/1999 | 5,0200 | -5,28% | 5,2100 | 5,2100 | 4,9400 | 16.972 | ,00 |
| 03/3/1999 | 5,3000 | 0,00% | 5,3000 | 5,4900 | 5,2100 | 54.792 | ,00 |
| 02/3/1999 | 5,3000 | 2,12% | 5,2800 | 5,3900 | 5,0900 | 101.648 | ,00 |
| 01/3/1999 | 5,1900 | 6,13% | 4,8400 | 5,1900 | 4,8400 | 77.701 | ,00 |
| 26/2/1999 | 4,8900 | -0,20% | 4,8800 | 4,9200 | 4,7500 | 14.910 | ,00 |
| 25/2/1999 | 4,9000 | -0,41% | 4,8100 | 4,9600 | 4,7300 | 76.585 | ,00 |
| 24/2/1999 | 4,9200 | 4,68% | 4,6400 | 5,0500 | 4,6400 | 47.956 | ,00 |
| 23/2/1999 | 4,7000 | -2,69% | 4,7300 | 4,7300 | 4,4500 | 45.368 | ,00 |
| 19/2/1999 | 4,8300 | -0,41% | 4,9200 | 5,1900 | 4,7300 | 40.082 | ,00 |
| 18/2/1999 | 4,8500 | -1,62% | 4,8800 | 4,9900 | 4,6000 | 45.631 | ,00 |
| 17/2/1999 | 4,9300 | 1,23% | 4,8300 | 5,1100 | 4,8300 | 43.244 | ,00 |
| 16/2/1999 | 4,8700 | -6,17% | 5,2400 | 5,2800 | 4,8100 | 78.569 | ,00 |
| 15/2/1999 | 5,1900 | 0,78% | 5,3000 | 5,3500 | 5,0200 | 67.486 | ,00 |
| 12/2/1999 | 5,1500 | 2,18% | 5,2100 | 5,2400 | 5,1200 | 219.168 | ,00 |
| 11/2/1999 | 5,0400 | 2,65% | 4,9400 | 5,1000 | 4,8100 | 79.421 | ,00 |
| 10/2/1999 | 4,9100 | 0,00% | 4,7600 | 4,9600 | 4,7600 | 26.768 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 0,0080 | 120.827 |
| ΙΚΤΙΝ | 0,4890 | 1,66 % | 0,0080 | 32 |
| ΜΕΝΤΙ | 2,4700 | 1,65 % | 0,0400 | 25 |
| CREDIA | 1,4400 | 1,55 % | 0,0220 | 92.811 |
| ΕΛΛΑΚΤΩΡ | 1,3560 | 1,50 % | 0,0200 | 10 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 52,8000 | 1,25 % | 0,6500 | 1.846.049 |
| ΠΕΙΡ | 6,8600 | 0,44 % | 0,0300 | 1.292.822 |
| ΕΥΡΩΒ | 3,1370 | -0,16 % | -0,0050 | 810.724 |
| ΑΛΦΑ | 3,5300 | 0,34 % | 0,0120 | 429.116 |
| ΟΛΠ | 44,0500 | -0,68 % | -0,3000 | 353.791 |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 0,0045 | 311.781 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 288.914 |
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 0,0400 | 268.750 |
| ΦΑΙΣ | 3,3000 | 0,76 % | 0,0250 | 231.463 |
| ΕΛΠΕ | 8,1600 | 0,93 % | 0,0750 | 214.115 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΥΡΩΒ | 3,1370 | -0,16 % | 257.655 | 810,7χιλ. |
| ΠΕΙΡ | 6,8600 | 0,44 % | 188.896 | 1,29εκ. |
| ΑΛΦΑ | 3,5300 | 0,34 % | 121.434 | 429,1χιλ. |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 58.213 |
| CREDIA | 1,4400 | 1,55 % | 92.811 | 132,3χιλ. |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 231,5χιλ. |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 14.251 |
| ΞΥΛΚ | 0,2620 | -1,87 % | 54.907 | 14.538 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 0,27 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 0,23 % |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 54.805 | 0,20 % |
| ΦΑΙΣ | 3,3000 | 0,76 % | 70.505 | 0,15 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 0,14 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| ΞΥΛΚ | 0,2620 | -1,87 % | 54.907 | 0,12 % |
| ΔΟΜΙΚ | 2,2900 | 0,44 % | 17.703 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,64 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,61 % |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4840 | 1,68 % | 120.827 | 5,27 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|