| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALTEC Α.Β.Ε.Ε.ΣΥΣΤΗΜ.ΠΛΗΡΟΦ.& ΕΠΙΚΟΙΝΩΝΙ (ΑΛΤΕΚ)
0,0120 €
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 |
|---|---|---|---|---|---|---|---|
| 11/8/1999 | 15,4500 | -1,21% | 15,6500 | 15,7700 | 15,1600 | 192.280 | ,00 |
| 10/8/1999 | 15,6400 | -0,38% | 16,2600 | 16,2600 | 14,9300 | 518.452 | ,00 |
| 09/8/1999 | 15,7000 | 7,98% | 14,7900 | 15,7000 | 14,7500 | 681.461 | ,00 |
| 06/8/1999 | 14,5400 | 0,41% | 14,6200 | 14,7300 | 14,3600 | 219.089 | ,00 |
| 05/8/1999 | 14,4800 | -1,83% | 14,8100 | 14,9200 | 14,4800 | 526.403 | ,00 |
| 04/8/1999 | 14,7500 | 1,17% | 14,7100 | 14,8000 | 14,5600 | 435.137 | ,00 |
| 03/8/1999 | 14,5800 | 1,32% | 14,3900 | 14,7100 | 14,3900 | 156.076 | ,00 |
| 02/8/1999 | 14,3900 | -0,07% | 14,4600 | 14,9100 | 14,3200 | 198.929 | ,00 |
| 30/7/1999 | 14,4000 | -1,50% | 14,1000 | 14,5000 | 14,1000 | 173.888 | ,00 |
| 29/7/1999 | 14,6200 | -2,08% | 15,1400 | 15,2300 | 14,5300 | 279.414 | ,00 |
| 28/7/1999 | 14,9300 | 3,54% | 14,6200 | 15,0400 | 14,2100 | 822.187 | ,00 |
| 27/7/1999 | 14,4200 | -3,29% | 15,1200 | 15,1200 | 14,3200 | 181.796 | ,00 |
| 26/7/1999 | 14,9100 | 4,05% | 14,7100 | 14,9300 | 14,5600 | 325.337 | ,00 |
| 23/7/1999 | 14,3300 | -0,14% | 14,7300 | 14,7300 | 14,3300 | 214.873 | ,00 |
| 22/7/1999 | 14,3500 | -2,11% | 14,8300 | 14,9300 | 14,3500 | 230.011 | ,00 |
| 21/7/1999 | 14,6600 | -1,41% | 14,7300 | 14,8300 | 14,4600 | 275.099 | ,00 |
| 20/7/1999 | 14,8700 | -1,78% | 15,1400 | 15,3300 | 14,6200 | 783.776 | ,00 |
| 19/7/1999 | 15,1400 | 6,62% | 14,5200 | 15,1400 | 14,2100 | 375.137 | ,00 |
| 16/7/1999 | 14,2000 | 1,07% | 14,1000 | 14,2900 | 14,0600 | 481.470 | ,00 |
| 15/7/1999 | 14,0500 | -1,13% | 14,2100 | 14,3100 | 13,9400 | 130.851 | ,00 |
| 14/7/1999 | 14,2100 | -2,13% | 14,5200 | 14,5200 | 14,0000 | 177.806 | ,00 |
| 13/7/1999 | 14,5200 | -2,09% | 14,8300 | 14,8700 | 14,3500 | 161.141 | ,00 |
| 12/7/1999 | 14,8300 | 1,44% | 15,0200 | 15,1200 | 14,4200 | 272.086 | ,00 |
| 09/7/1999 | 14,6200 | 0,14% | 14,4800 | 14,7300 | 14,4800 | 494.076 | ,00 |
| 08/7/1999 | 14,6000 | -2,14% | 15,0300 | 15,0300 | 14,3500 | 279.570 | ,00 |
| 07/7/1999 | 14,9200 | 2,90% | 14,8300 | 15,0200 | 14,7300 | 647.422 | ,00 |
| 06/7/1999 | 14,5000 | 3,65% | 14,1000 | 14,7100 | 14,1000 | 485.064 | ,00 |
| 05/7/1999 | 13,9900 | 2,72% | 13,6200 | 14,2900 | 13,6200 | 281.692 | ,00 |
| 02/7/1999 | 13,6200 | -2,16% | 14,1000 | 14,2700 | 13,6200 | 191.176 | ,00 |
| 01/7/1999 | 13,9200 | 4,58% | 13,5800 | 14,1200 | 13,4600 | 295.076 | ,00 |
| 30/6/1999 | 13,3100 | -1,63% | 13,6900 | 13,7700 | 13,3100 | 173.746 | ,00 |
| 29/6/1999 | 13,5300 | -0,88% | 13,8800 | 13,9200 | 13,2700 | 305.715 | ,00 |
| 28/6/1999 | 13,6500 | 0,15% | 13,8800 | 14,0000 | 13,6500 | 264.941 | ,00 |
| 25/6/1999 | 13,6300 | 2,71% | 13,4500 | 13,8900 | 13,2700 | 359.716 | ,00 |
| 24/6/1999 | 13,2700 | -2,28% | 13,2700 | 13,4700 | 13,0900 | 337.647 | ,00 |
| 23/6/1999 | 13,5800 | -1,95% | 14,0000 | 14,0400 | 13,4300 | 216.012 | ,00 |
| 22/6/1999 | 13,8500 | 0,65% | 13,7600 | 14,2200 | 13,5800 | 344.147 | ,00 |
| 21/6/1999 | 13,7600 | -1,08% | 14,0000 | 14,0800 | 13,6900 | 269.653 | ,00 |
| 18/6/1999 | 13,9100 | -0,64% | 14,0000 | 14,1000 | 13,7900 | 237.389 | ,00 |
| 17/6/1999 | 14,0000 | -2,17% | 14,5000 | 14,5200 | 13,8000 | 303.245 | ,00 |
| 16/6/1999 | 14,3100 | -2,05% | 14,8300 | 14,8300 | 14,1500 | 1.340.887 | ,00 |
| 15/6/1999 | 14,6100 | -0,54% | 15,2300 | 15,2300 | 14,4200 | 867.530 | ,00 |
| 14/6/1999 | 14,6900 | 5,08% | 14,2000 | 14,9200 | 14,0000 | 1.114.663 | ,00 |
| 11/6/1999 | 13,9800 | 0,58% | 13,7100 | 14,2900 | 13,7100 | 3.027.850 | ,00 |
| 10/6/1999 | 13,9000 | 0,07% | 14,3100 | 14,3100 | 13,4800 | 569.440 | ,00 |
| 09/6/1999 | 13,8900 | 3,81% | 13,4800 | 14,4000 | 13,1900 | 782.665 | ,00 |
| 08/6/1999 | 13,3800 | 0,00% | 13,4800 | 13,5800 | 12,9700 | 330.643 | ,00 |
| 07/6/1999 | 13,3800 | -0,52% | 13,5600 | 13,5600 | 13,0700 | 234.934 | ,00 |
| 04/6/1999 | 13,4500 | -1,75% | 14,1000 | 14,2100 | 13,0700 | 515.835 | ,00 |
| 03/6/1999 | 13,6900 | 0,15% | 14,1000 | 14,1000 | 13,5800 | 352.706 | ,00 |
| 02/6/1999 | 13,6700 | -0,07% | 14,3700 | 14,3900 | 13,5000 | 538.400 | ,00 |
| 01/6/1999 | 13,6800 | 7,97% | 13,6800 | 13,6800 | 13,4800 | 413.392 | ,00 |
| 28/5/1999 | 12,6700 | -3,06% | 12,5500 | 12,8600 | 12,3400 | 498.872 | ,00 |
| 27/5/1999 | 13,0700 | -2,17% | 13,8800 | 13,9200 | 12,8800 | 638.169 | ,00 |
| 26/5/1999 | 13,3600 | 0,98% | 12,8800 | 14,0800 | 12,8600 | 709.827 | ,00 |
| 25/5/1999 | 13,2300 | -3,08% | 13,0700 | 13,4800 | 12,8600 | 455.616 | ,00 |
| 24/5/1999 | 13,6500 | -1,66% | 14,3100 | 14,3100 | 13,4900 | 479.150 | ,00 |
| 21/5/1999 | 13,8800 | -3,00% | 14,6200 | 14,6200 | 13,6900 | 448.471 | ,00 |
| 20/5/1999 | 14,3100 | -0,76% | 14,5200 | 14,8300 | 14,0000 | 605.293 | ,00 |
| 19/5/1999 | 14,4200 | -2,10% | 15,5200 | 15,5200 | 14,2700 | 793.957 | ,00 |
| 18/5/1999 | 14,7300 | 7,91% | 13,9000 | 14,7400 | 13,8900 | 1.968.304 | ,00 |
| 17/5/1999 | 13,6500 | -2,15% | 14,4400 | 14,4800 | 12,8600 | 1.068.206 | ,00 |
| 14/5/1999 | 13,9500 | 6,25% | 13,5000 | 14,1000 | 13,4800 | 1.341.262 | ,00 |
| 13/5/1999 | 13,1300 | 7,27% | 12,3600 | 13,2100 | 12,0800 | 2.233.522 | ,00 |
| 12/5/1999 | 12,2400 | 5,79% | 11,7600 | 12,5000 | 11,4100 | 818.204 | ,00 |
| 11/5/1999 | 11,5700 | 3,58% | 11,4100 | 11,7200 | 11,3500 | 405.031 | ,00 |
| 10/5/1999 | 11,1700 | -3,71% | 11,3000 | 11,4100 | 10,8900 | 276.760 | ,00 |
| 07/5/1999 | 11,6000 | -2,77% | 12,0300 | 12,2200 | 11,2100 | 476.271 | ,00 |
| 06/5/1999 | 11,9300 | 0,00% | 12,1800 | 12,2000 | 10,9900 | 785.073 | ,00 |
| 05/5/1999 | 11,9300 | 4,74% | 11,7800 | 12,2100 | 11,5300 | 868.853 | ,00 |
| 04/5/1999 | 11,3900 | 7,96% | 11,3900 | 11,3900 | 11,0100 | 1.589.340 | ,00 |
| 03/5/1999 | 10,5500 | 7,98% | 10,5500 | 10,5500 | 10,1800 | 254.762 | ,00 |
| 30/4/1999 | 9,7700 | 4,05% | 9,9500 | 9,9500 | 9,5800 | 281.381 | ,00 |
| 29/4/1999 | 9,3900 | -1,47% | 9,1700 | 9,6000 | 9,1700 | 184.555 | ,00 |
| 28/4/1999 | 9,5300 | 5,30% | 9,3300 | 9,6300 | 9,2900 | 206.908 | ,00 |
| 27/4/1999 | 9,0500 | 8,00% | 8,5000 | 9,0500 | 8,5000 | 209.214 | ,00 |
| 26/4/1999 | 8,3800 | -1,99% | 8,4600 | 8,6800 | 8,3000 | 81.362 | ,00 |
| 23/4/1999 | 8,5500 | 1,79% | 8,6100 | 8,7100 | 8,3000 | 130.822 | ,00 |
| 22/4/1999 | 8,4000 | -1,18% | 8,4800 | 8,5000 | 8,0900 | 148.768 | ,00 |
| 21/4/1999 | 8,5000 | -4,17% | 8,9200 | 9,1300 | 8,4700 | 120.735 | ,00 |
| 20/4/1999 | 8,8700 | 0,57% | 8,6200 | 9,0500 | 8,5000 | 160.365 | ,00 |
| 19/4/1999 | 8,8200 | -6,07% | 8,7300 | 9,0000 | 8,6500 | 153.473 | ,00 |
| 16/4/1999 | 9,3900 | -3,69% | 9,5500 | 9,5600 | 9,2700 | 145.210 | ,00 |
| 15/4/1999 | 9,7500 | -3,66% | 9,9100 | 10,1200 | 9,7100 | 112.162 | ,00 |
| 14/4/1999 | 10,1200 | -0,39% | 10,5800 | 10,5800 | 9,6600 | 171.143 | ,00 |
| 13/4/1999 | 10,1600 | 3,99% | 10,0600 | 10,2700 | 9,9500 | 146.433 | ,00 |
| 08/4/1999 | 9,7700 | 7,48% | 9,6200 | 9,8200 | 9,3600 | 264.701 | ,00 |
| 07/4/1999 | 9,0900 | 7,96% | 8,8500 | 9,0900 | 8,6500 | 214.406 | ,00 |
| 06/4/1999 | 8,4200 | 7,81% | 8,3000 | 8,4300 | 8,1300 | 198.349 | ,00 |
| 05/4/1999 | 7,8100 | -7,90% | 8,3000 | 8,4800 | 7,8100 | 154.817 | ,00 |
| 02/4/1999 | 8,4800 | 7,34% | 8,0100 | 8,4900 | 7,9900 | 233.887 | ,00 |
| 01/4/1999 | 7,9000 | -8,03% | 8,4200 | 8,5000 | 7,9000 | 181.895 | ,00 |
| 31/3/1999 | 8,5900 | -6,32% | 9,1700 | 9,1700 | 8,5000 | 157.802 | ,00 |
| 30/3/1999 | 9,1700 | -1,71% | 9,3300 | 9,4400 | 8,8800 | 1.169.270 | ,00 |
| 29/3/1999 | 9,3300 | -6,04% | 9,9500 | 10,0600 | 9,1400 | 224.974 | ,00 |
| 26/3/1999 | 9,9300 | 1,85% | 9,6600 | 9,9500 | 9,5400 | 189.315 | ,00 |
| 24/3/1999 | 9,7500 | -3,08% | 9,2500 | 9,7500 | 9,2500 | 463.340 | ,00 |
| 23/3/1999 | 10,0600 | -3,36% | 10,3800 | 10,3800 | 9,8900 | 151.945 | ,00 |
| 22/3/1999 | 10,4100 | -2,35% | 10,9700 | 10,9700 | 10,3300 | 261.673 | ,00 |
| 19/3/1999 | 10,6600 | -1,20% | 10,9900 | 10,9900 | 10,6400 | 236.632 | ,00 |
| 18/3/1999 | 10,7900 | -0,92% | 10,9900 | 11,0800 | 10,5900 | 770.088 | ,00 |
| 17/3/1999 | 10,8900 | -2,59% | 11,2000 | 11,4100 | 10,8900 | 269.950 | ,00 |
| 16/3/1999 | 11,1800 | 5,87% | 11,4000 | 11,4000 | 10,5800 | 611.373 | ,00 |
| 15/3/1999 | 10,5600 | 0,28% | 10,5800 | 10,7800 | 10,1800 | 850.881 | ,00 |
| 12/3/1999 | 10,5300 | -3,75% | 11,1400 | 11,2000 | 10,5300 | 602.078 | ,00 |
| 11/3/1999 | 10,9400 | -3,44% | 11,2100 | 11,4100 | 10,4800 | 532.996 | ,00 |
| 10/3/1999 | 11,3300 | 4,04% | 11,3600 | 11,6000 | 11,2100 | 1.514.683 | ,00 |
| 09/3/1999 | 10,8900 | 6,04% | 10,4700 | 10,8900 | 10,4700 | 1.471.207 | ,00 |
| 08/3/1999 | 10,2700 | 3,74% | 10,3600 | 10,3700 | 10,1400 | 325.295 | ,00 |
| 05/3/1999 | 9,9000 | -0,50% | 10,3500 | 10,3700 | 9,8400 | 340.645 | ,00 |
| 04/3/1999 | 9,9500 | -4,69% | 10,2700 | 10,3200 | 9,7500 | 371.968 | ,00 |
| 03/3/1999 | 10,4400 | -1,23% | 10,4900 | 10,8500 | 10,3700 | 340.815 | ,00 |
| 02/3/1999 | 10,5700 | -0,56% | 10,8800 | 11,1500 | 10,3700 | 771.298 | ,00 |
| 01/3/1999 | 10,6300 | 8,03% | 9,9000 | 10,6300 | 9,8600 | 810.062 | ,00 |
| 26/2/1999 | 9,8400 | 1,23% | 9,8300 | 9,9300 | 9,4600 | 436.693 | ,00 |
| 25/2/1999 | 9,7200 | -0,61% | 10,0600 | 10,1400 | 9,4400 | 642.838 | ,00 |
| 24/2/1999 | 9,7800 | 7,00% | 9,3100 | 9,8300 | 9,3100 | 1.017.197 | ,00 |
| 23/2/1999 | 9,1400 | -7,96% | 9,3500 | 9,4900 | 9,1400 | 415.260 | ,00 |
| 19/2/1999 | 9,9300 | -4,24% | 10,9800 | 10,9800 | 9,6600 | 948.086 | ,00 |
| 18/2/1999 | 10,3700 | -6,49% | 10,5600 | 10,7800 | 10,2000 | 1.059.549 | ,00 |
| 17/2/1999 | 11,0900 | 3,07% | 10,4400 | 11,2000 | 10,4400 | 773.066 | ,00 |
| 16/2/1999 | 10,7600 | -5,11% | 11,0000 | 11,2800 | 10,4400 | 925.574 | ,00 |
| 15/2/1999 | 11,3400 | -0,53% | 11,4100 | 11,5000 | 11,0400 | 586.530 | ,00 |
| 12/2/1999 | 11,4000 | 3,54% | 11,4600 | 11,7600 | 10,9000 | 924.595 | ,00 |
| 11/2/1999 | 11,0100 | 4,16% | 11,0300 | 11,2000 | 10,8400 | 959.701 | ,00 |
| 10/2/1999 | 10,5700 | 6,23% | 9,7500 | 10,6600 | 9,7500 | 1.546.770 | ,00 |
| 09/2/1999 | 9,9500 | 6,87% | 9,3300 | 10,0300 | 9,1600 | 1.544.605 | ,00 |
| 08/2/1999 | 9,3100 | 2,08% | 9,3300 | 9,5300 | 9,0700 | 724.138 | ,00 |
| 05/2/1999 | 9,1200 | 6,05% | 8,5100 | 9,2100 | 8,5100 | 932.750 | ,00 |
| 04/2/1999 | 8,6000 | -1,15% | 8,7100 | 8,8000 | 8,5900 | 425.191 | ,00 |
| 03/2/1999 | 8,7000 | -0,68% | 8,7100 | 8,7600 | 8,5100 | 419.914 | ,00 |
| 02/2/1999 | 8,7600 | -0,45% | 8,8200 | 8,8200 | 8,4500 | 640.970 | ,00 |
| 01/2/1999 | 8,8000 | 4,14% | 8,8200 | 8,8200 | 8,4000 | 1.169.156 | ,00 |
| 29/1/1999 | 8,4500 | 2,80% | 8,3500 | 8,5000 | 8,3300 | 607.327 | ,00 |
| 28/1/1999 | 8,2200 | 2,24% | 7,9900 | 8,2200 | 7,9600 | 449.949 | ,00 |
| 27/1/1999 | 8,0400 | -0,37% | 8,2900 | 8,4200 | 8,0100 | 576.570 | ,00 |
| 26/1/1999 | 8,0700 | 3,33% | 7,9700 | 8,0900 | 7,8800 | 440.357 | ,00 |
| 25/1/1999 | 7,8100 | -1,39% | 7,6700 | 7,8700 | 7,6600 | 597.084 | ,00 |
| 22/1/1999 | 7,9200 | 0,13% | 7,8300 | 7,9900 | 7,6000 | 312.209 | ,00 |
| 21/1/1999 | 7,9100 | -2,22% | 8,1900 | 8,1900 | 7,8800 | 238.867 | ,00 |
| 20/1/1999 | 8,0900 | -1,22% | 8,3000 | 8,3000 | 8,0900 | 239.278 | ,00 |
| 19/1/1999 | 8,1900 | -2,27% | 8,5000 | 8,5000 | 8,1300 | 380.335 | ,00 |
| 18/1/1999 | 8,3800 | 7,99% | 8,2800 | 8,3800 | 8,0500 | 1.075.301 | ,00 |
| 15/1/1999 | 7,7600 | -2,63% | 7,4900 | 7,8200 | 7,4700 | 414.269 | ,00 |
| 14/1/1999 | 7,9700 | 5,28% | 7,8400 | 7,9700 | 7,5700 | 527.846 | ,00 |
| 13/1/1999 | 7,5700 | -7,91% | 8,0900 | 8,1600 | 7,5700 | 417.353 | ,00 |
| 12/1/1999 | 8,2200 | -0,96% | 8,1900 | 8,2800 | 8,1000 | 277.009 | ,00 |
| 11/1/1999 | 8,3000 | -3,38% | 8,7100 | 8,8000 | 8,2200 | 423.536 | ,00 |
| 08/1/1999 | 8,5900 | 1,30% | 8,4000 | 8,7100 | 8,3200 | 754.256 | ,00 |
| 07/1/1999 | 8,4800 | 3,67% | 8,7100 | 8,7800 | 8,3600 | 861.559 | ,00 |
| 05/1/1999 | 8,1800 | 1,11% | 8,2800 | 8,5300 | 8,1000 | 1.067.124 | ,00 |
| 04/1/1999 | 8,0900 | 8,01% | 7,6000 | 8,0900 | 7,6000 | 1.080.196 | ,00 |
| 31/12/1998 | 7,4900 | 0,27% | 7,4700 | 7,5700 | 7,4100 | 343.730 | ,00 |
| 30/12/1998 | 7,4700 | 1,36% | 7,3700 | 7,5400 | 7,3700 | 262.947 | ,00 |
| 29/12/1998 | 7,3700 | 0,00% | 7,4200 | 7,4600 | 7,2900 | 231.921 | ,00 |
| 28/12/1998 | 7,3700 | -1,99% | 7,5700 | 7,6600 | 7,3600 | 542.164 | ,00 |
| 24/12/1998 | 7,5200 | 2,73% | 7,5200 | 7,5700 | 7,4500 | 305.050 | ,00 |
| 23/12/1998 | 7,3200 | -0,27% | 7,4200 | 7,4200 | 7,2700 | 223.192 | ,00 |
| 22/12/1998 | 7,3400 | -0,54% | 7,3700 | 7,5500 | 7,3100 | 178.882 | ,00 |
| 21/12/1998 | 7,3800 | -0,67% | 7,5700 | 7,5700 | 7,3600 | 155.086 | ,00 |
| 18/12/1998 | 7,4300 | -0,54% | 7,4700 | 7,6100 | 7,3700 | 240.820 | ,00 |
| 17/12/1998 | 7,4700 | -1,97% | 7,3600 | 7,7000 | 7,3100 | 433.213 | ,00 |
| 16/12/1998 | 7,6200 | 4,10% | 7,5000 | 7,6800 | 7,4800 | 488.828 | ,00 |
| 15/12/1998 | 7,3200 | 1,67% | 7,1600 | 7,4600 | 7,1600 | 557.924 | ,00 |
| 14/12/1998 | 7,2000 | -1,50% | 7,1700 | 7,2000 | 7,0700 | 344.296 | ,00 |
| 11/12/1998 | 7,3100 | -4,82% | 7,3600 | 7,5000 | 7,2800 | 413.251 | ,00 |
| 10/12/1998 | 7,6800 | -1,29% | 7,7300 | 7,8600 | 7,5200 | 310.738 | ,00 |
| 09/12/1998 | 7,7800 | 0,13% | 7,7800 | 7,9100 | 7,6200 | 1.264.455 | ,00 |
| 08/12/1998 | 7,7700 | 4,16% | 7,4700 | 7,8800 | 7,4500 | 1.124.493 | ,00 |
| 07/12/1998 | 7,4600 | 3,47% | 7,4100 | 7,4700 | 7,3800 | 304.937 | ,00 |
| 04/12/1998 | 7,2100 | 1,55% | 7,2500 | 7,2600 | 7,0500 | 289.347 | ,00 |
| 03/12/1998 | 7,1000 | -4,05% | 7,2400 | 7,3100 | 6,9600 | 358.373 | ,00 |
| 02/12/1998 | 7,4000 | 3,64% | 7,1500 | 7,4600 | 7,1200 | 411.582 | ,00 |
| 01/12/1998 | 7,1400 | -3,77% | 7,3100 | 7,3100 | 7,0500 | 288.158 | ,00 |
| 30/11/1998 | 7,4200 | 1,64% | 7,5700 | 7,6000 | 7,3400 | 400.801 | ,00 |
| 27/11/1998 | 7,3000 | -0,27% | 7,3600 | 7,4500 | 7,2200 | 316.793 | ,00 |
| 26/11/1998 | 7,3200 | 0,83% | 7,2600 | 7,4700 | 7,2600 | 249.677 | ,00 |
| 25/11/1998 | 7,2600 | -1,49% | 7,2800 | 7,3300 | 7,1600 | 241.112 | ,00 |
| 24/11/1998 | 7,3700 | -1,73% | 7,6600 | 7,7000 | 7,3100 | 416.986 | ,00 |
| 23/11/1998 | 7,5000 | -0,27% | 7,6500 | 7,7700 | 7,4200 | 543.720 | ,00 |
| 20/11/1998 | 7,5200 | 5,32% | 7,2000 | 7,5500 | 7,1700 | 1.156.283 | ,00 |
| 19/11/1998 | 7,1400 | 2,00% | 7,0800 | 7,1600 | 6,9800 | 372.478 | ,00 |
| 18/11/1998 | 7,0000 | -1,82% | 7,1500 | 7,2100 | 6,9100 | 354.737 | ,00 |
| 17/11/1998 | 7,1300 | -2,06% | 7,3100 | 7,4100 | 7,0300 | 445.734 | ,00 |
| 16/11/1998 | 7,2800 | 5,51% | 7,0500 | 7,3100 | 7,0100 | 545.319 | ,00 |
| 13/11/1998 | 6,9000 | 1,62% | 6,9500 | 7,1000 | 6,8700 | 330.601 | ,00 |
| 12/11/1998 | 6,7900 | -0,44% | 6,6500 | 7,1600 | 6,6100 | 334.803 | ,00 |
| 11/11/1998 | 6,8200 | -2,57% | 7,0500 | 7,0500 | 6,7400 | 273.954 | ,00 |
| 10/11/1998 | 7,0000 | -1,82% | 6,9700 | 7,1300 | 6,9000 | 356.774 | ,00 |
| 09/11/1998 | 7,1300 | -1,79% | 7,4200 | 7,5600 | 7,1300 | 556.297 | ,00 |
| 06/11/1998 | 7,2600 | 4,31% | 7,0600 | 7,3000 | 6,9600 | 919.126 | ,00 |
| 05/11/1998 | 6,9600 | 0,00% | 7,1000 | 7,3100 | 6,8500 | 739.537 | ,00 |
| 04/11/1998 | 6,9600 | 7,24% | 6,5800 | 6,9900 | 6,5400 | 706.474 | ,00 |
| 03/11/1998 | 6,4900 | 2,53% | 6,4100 | 6,6200 | 6,3800 | 679.735 | ,00 |
| 02/11/1998 | 6,3300 | 6,75% | 6,2000 | 6,3300 | 6,1300 | 425.673 | ,00 |
| 30/10/1998 | 5,9300 | 5,33% | 5,6800 | 5,9600 | 5,6800 | 338.184 | ,00 |
| 29/10/1998 | 5,6300 | -4,25% | 5,8100 | 5,9100 | 5,6100 | 248.064 | ,00 |
| 27/10/1998 | 5,8800 | 3,16% | 5,9100 | 6,0900 | 5,8400 | 380.514 | ,00 |
| 26/10/1998 | 5,7000 | 7,95% | 5,2900 | 5,7000 | 5,2900 | 579.117 | ,00 |
| 23/10/1998 | 5,2800 | 0,19% | 5,1900 | 5,2900 | 5,0400 | 150.417 | ,00 |
| 22/10/1998 | 5,2700 | -1,31% | 5,3700 | 5,3700 | 5,2400 | 83.697 | ,00 |
| 21/10/1998 | 5,3400 | 0,95% | 5,3800 | 5,4400 | 5,3300 | 232.983 | ,00 |
| 20/10/1998 | 5,2900 | 0,00% | 5,2900 | 5,4500 | 5,2200 | 148.493 | ,00 |
| 19/10/1998 | 5,2900 | -1,49% | 5,3400 | 5,4500 | 5,1900 | 287.762 | ,00 |
| 16/10/1998 | 5,3700 | 8,05% | 5,2800 | 5,3700 | 5,1900 | 606.253 | ,00 |
| 15/10/1998 | 4,9700 | 6,65% | 4,7700 | 5,0000 | 4,7300 | 390.077 | ,00 |
| 14/10/1998 | 4,6600 | 4,48% | 4,5600 | 4,6800 | 4,4600 | 193.879 | ,00 |
| 13/10/1998 | 4,4600 | 3,96% | 4,3600 | 4,5400 | 4,2500 | 197.783 | ,00 |
| 12/10/1998 | 4,2900 | -5,51% | 4,5800 | 4,7300 | 4,2500 | 207.970 | ,00 |
| 09/10/1998 | 4,5400 | -7,72% | 4,8700 | 4,9200 | 4,5200 | 332.440 | ,00 |
| 08/10/1998 | 4,9200 | -6,46% | 5,1900 | 5,1900 | 4,9200 | 127.215 | ,00 |
| 07/10/1998 | 5,2600 | 2,14% | 5,3900 | 5,3900 | 5,1900 | 277.944 | ,00 |
| 06/10/1998 | 5,1500 | -1,34% | 5,2900 | 5,2900 | 5,1400 | 207.404 | ,00 |
| 05/10/1998 | 5,2200 | 1,56% | 5,1900 | 5,3100 | 4,9200 | 312.520 | ,00 |
| 02/10/1998 | 5,1400 | -8,05% | 5,3900 | 5,3900 | 5,1400 | 581.438 | ,00 |
| 01/10/1998 | 5,5900 | -4,61% | 5,7000 | 5,7900 | 5,5500 | 194.020 | ,00 |
| 30/9/1998 | 5,8600 | -0,68% | 5,9000 | 5,9700 | 5,7900 | 140.061 | ,00 |
| 29/9/1998 | 5,9000 | -0,67% | 5,9400 | 6,0400 | 5,8600 | 152.200 | ,00 |
| 28/9/1998 | 5,9400 | -0,83% | 6,0700 | 6,1400 | 5,9300 | 70.257 | ,00 |
| 25/9/1998 | 5,9900 | -2,60% | 6,1200 | 6,1200 | 5,9600 | 116.237 | ,00 |
| 24/9/1998 | 6,1500 | 1,49% | 6,3200 | 6,3200 | 6,1400 | 157.576 | ,00 |
| 23/9/1998 | 6,0600 | -2,26% | 6,3200 | 6,3200 | 5,9700 | 145.352 | ,00 |
| 22/9/1998 | 6,2000 | 3,68% | 6,2200 | 6,2700 | 6,1800 | 217.873 | ,00 |
| 21/9/1998 | 5,9800 | -6,12% | 6,3700 | 6,4300 | 5,9400 | 286.970 | ,00 |
| 18/9/1998 | 6,3700 | 0,16% | 6,2300 | 6,5100 | 6,2200 | 313.454 | ,00 |
| 17/9/1998 | 6,3600 | -3,93% | 6,6300 | 6,6900 | 6,3500 | 389.625 | ,00 |
| 16/9/1998 | 6,6200 | 6,60% | 6,2200 | 6,6200 | 6,2200 | 808.563 | ,00 |
| 15/9/1998 | 6,2100 | -0,80% | 6,3300 | 6,3800 | 6,0700 | 293.124 | ,00 |
| 14/9/1998 | 6,2600 | 3,47% | 6,2700 | 6,4100 | 6,2100 | 317.613 | ,00 |
| 11/9/1998 | 6,0500 | -3,04% | 5,8300 | 6,3500 | 5,8200 | 484.470 | ,00 |
| 10/9/1998 | 6,2400 | 5,94% | 5,6500 | 6,3600 | 5,6000 | 879.867 | ,00 |
| 09/9/1998 | 5,8900 | 7,09% | 5,7000 | 5,8900 | 5,5500 | 364.612 | ,00 |
| 08/9/1998 | 5,5000 | 1,66% | 5,4500 | 5,5400 | 5,3900 | 122.914 | ,00 |
| 07/9/1998 | 5,4100 | 0,74% | 5,4500 | 5,5800 | 5,3900 | 142.834 | ,00 |
| 04/9/1998 | 5,3700 | -2,01% | 5,3900 | 5,4800 | 5,3400 | 204.319 | ,00 |
| 03/9/1998 | 5,4800 | -5,84% | 5,8600 | 5,8600 | 5,4000 | 229.700 | ,00 |
| 02/9/1998 | 5,8200 | 2,83% | 6,0100 | 6,0100 | 5,8200 | 234.227 | ,00 |
| 01/9/1998 | 5,6600 | -6,60% | 5,5700 | 5,8100 | 5,5700 | 339.372 | ,00 |
| 31/8/1998 | 6,0600 | 2,54% | 5,9200 | 6,2000 | 5,9200 | 238.528 | ,00 |
| 28/8/1998 | 5,9100 | 0,17% | 5,4800 | 6,2300 | 5,4300 | 461.155 | ,00 |
| 27/8/1998 | 5,9000 | -7,96% | 6,2200 | 6,2200 | 5,9000 | 246.677 | ,00 |
| 26/8/1998 | 6,4100 | 6,48% | 6,1700 | 6,5000 | 6,0700 | 341.862 | ,00 |
| 25/8/1998 | 6,0200 | -4,75% | 5,9100 | 6,1300 | 5,8800 | 241.924 | ,00 |
| 24/8/1998 | 6,3200 | -3,95% | 6,5300 | 6,5300 | 6,3100 | 126.281 | ,00 |
| 21/8/1998 | 6,5800 | -0,90% | 6,6400 | 6,6400 | 6,4800 | 98.948 | ,00 |
| 20/8/1998 | 6,6400 | -1,92% | 6,7500 | 6,7500 | 6,6300 | 78.208 | ,00 |
| 19/8/1998 | 6,7700 | 0,45% | 6,8700 | 6,9200 | 6,7400 | 126.310 | ,00 |
| 18/8/1998 | 6,7400 | 3,06% | 6,7400 | 6,8100 | 6,6900 | 111.992 | ,00 |
| 17/8/1998 | 6,5400 | -2,68% | 6,6900 | 6,6900 | 6,4300 | 100.714 | ,00 |
| 14/8/1998 | 6,7200 | 4,51% | 6,4300 | 6,7600 | 6,4300 | 146.824 | ,00 |
| 13/8/1998 | 6,4300 | -5,86% | 6,8300 | 6,9400 | 6,4300 | 277.293 | ,00 |
| 12/8/1998 | 6,8300 | -0,29% | 6,7900 | 6,8500 | 6,7200 | 152.341 | ,00 |
| 11/8/1998 | 6,8500 | -2,28% | 6,9500 | 6,9500 | 6,7600 | 143.966 | ,00 |
| 10/8/1998 | 7,0100 | -1,96% | 7,1600 | 7,2100 | 6,9500 | 80.868 | ,00 |
| 07/8/1998 | 7,1500 | 1,13% | 7,1800 | 7,2100 | 7,1000 | 122.660 | ,00 |
| 06/8/1998 | 7,0700 | 1,73% | 7,0500 | 7,1500 | 7,0100 | 150.870 | ,00 |
| 05/8/1998 | 6,9500 | -4,92% | 6,8500 | 7,1600 | 6,8500 | 259.637 | ,00 |
| 04/8/1998 | 7,3100 | 2,09% | 7,2400 | 7,4100 | 7,1400 | 198.660 | ,00 |
| 03/8/1998 | 7,1600 | -1,38% | 7,3100 | 7,3100 | 7,1400 | 122.150 | ,00 |
| 31/7/1998 | 7,2600 | -0,27% | 7,3600 | 7,4000 | 7,2200 | 164.536 | ,00 |
| 30/7/1998 | 7,2800 | 0,28% | 7,3600 | 7,4600 | 7,2600 | 145.833 | ,00 |
| 29/7/1998 | 7,2600 | 0,97% | 7,2600 | 7,5700 | 7,2100 | 323.018 | ,00 |
| 28/7/1998 | 7,1900 | -0,96% | 7,1700 | 7,3000 | 7,1000 | 151.549 | ,00 |
| 27/7/1998 | 7,2600 | 2,83% | 7,2300 | 7,4000 | 7,1400 | 246.819 | ,00 |
| 24/7/1998 | 7,0600 | -2,62% | 7,1600 | 7,2100 | 7,0500 | 234.397 | ,00 |
| 23/7/1998 | 7,2500 | -0,14% | 7,2600 | 7,4500 | 7,1800 | 164.310 | ,00 |
| 22/7/1998 | 7,2600 | 1,54% | 7,1500 | 7,5600 | 7,0600 | 375.845 | ,00 |
| 21/7/1998 | 7,1500 | -0,28% | 7,2600 | 7,2800 | 7,0500 | 278.396 | ,00 |
| 20/7/1998 | 7,1700 | -1,51% | 7,4700 | 7,4700 | 7,0800 | 208.224 | ,00 |
| 17/7/1998 | 7,2800 | -2,02% | 7,5700 | 7,6000 | 7,2100 | 283.320 | ,00 |
| 16/7/1998 | 7,4300 | -0,27% | 7,5100 | 7,8800 | 7,3600 | 485.885 | ,00 |
| 15/7/1998 | 7,4500 | 7,97% | 6,9500 | 7,4500 | 6,9500 | 386.838 | ,00 |
| 14/7/1998 | 6,9000 | -2,13% | 7,0500 | 7,1200 | 6,8000 | 376.807 | ,00 |
| 13/7/1998 | 7,0500 | -4,21% | 7,2800 | 7,3600 | 6,9600 | 330.120 | ,00 |
| 10/7/1998 | 7,3600 | -4,17% | 7,5900 | 7,6600 | 7,2600 | 320.726 | ,00 |
| 09/7/1998 | 7,6800 | -4,48% | 8,3000 | 8,4000 | 7,4800 | 572.666 | ,00 |
| 08/7/1998 | 8,0400 | 0,25% | 8,3000 | 8,4300 | 8,0000 | 775.288 | ,00 |
| 07/7/1998 | 8,0200 | 7,94% | 7,5200 | 8,0200 | 7,5200 | 1.084.328 | ,00 |
| 06/7/1998 | 7,4300 | 2,34% | 7,2600 | 7,5500 | 7,2600 | 310.540 | ,00 |
| 03/7/1998 | 7,2600 | -1,09% | 7,6300 | 7,7600 | 7,1200 | 738.165 | ,00 |
| 02/7/1998 | 7,3400 | 8,10% | 7,1000 | 7,3400 | 7,0000 | 659.363 | ,00 |
| 01/7/1998 | 6,7900 | 2,88% | 6,6800 | 6,8500 | 6,6800 | 320.188 | ,00 |
| 30/6/1998 | 6,6000 | 0,76% | 7,0300 | 7,0500 | 6,4800 | 674.444 | ,00 |
| 29/6/1998 | 6,5500 | 7,91% | 6,1200 | 6,5500 | 6,1000 | 634.236 | ,00 |
| 26/6/1998 | 6,0700 | 0,17% | 6,1100 | 6,2100 | 5,9100 | 235.218 | ,00 |
| 25/6/1998 | 6,0600 | 0,17% | 6,1200 | 6,2700 | 5,9600 | 1.413.967 | ,00 |
| 24/6/1998 | 6,0500 | -2,73% | 6,2200 | 6,3700 | 6,0100 | 312.011 | ,00 |
| 23/6/1998 | 6,2200 | -2,05% | 6,3500 | 6,3800 | 6,1700 | 208.366 | ,00 |
| 22/6/1998 | 6,3500 | -0,47% | 6,6300 | 6,6900 | 6,2200 | 319.170 | ,00 |
| 19/6/1998 | 6,3800 | -2,60% | 6,5500 | 6,7100 | 6,1600 | 468.200 | ,00 |
| 18/6/1998 | 6,5500 | 2,66% | 6,7400 | 6,7400 | 6,5300 | 494.204 | ,00 |
| 17/6/1998 | 6,3800 | 5,11% | 6,3300 | 6,5500 | 6,3300 | 848.940 | ,00 |
| 16/6/1998 | 6,0700 | 8,01% | 5,5100 | 6,0700 | 5,4500 | 702.796 | ,00 |
| 15/6/1998 | 5,6200 | -7,87% | 5,9900 | 5,9900 | 5,6200 | 1.070.067 | ,00 |
| 12/6/1998 | 6,1000 | -7,99% | 6,2700 | 6,4800 | 6,1000 | 1.308.313 | ,00 |
| 11/6/1998 | 6,6300 | -5,29% | 6,9500 | 6,9900 | 6,5500 | 683.300 | ,00 |
| 10/6/1998 | 7,0000 | -5,66% | 7,2900 | 7,3600 | 6,8500 | 917.669 | ,00 |
| 09/6/1998 | 7,4200 | -0,67% | 7,5700 | 7,6200 | 7,4200 | 397.038 | ,00 |
| 05/6/1998 | 7,4700 | -1,32% | 7,7300 | 7,7600 | 7,3700 | 906.549 | ,00 |
| 04/6/1998 | 7,5700 | 0,00% | 7,4500 | 7,8600 | 7,2700 | 962.489 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 10,66 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,55 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,41 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,11 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,02 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,31 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,08 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 5,88 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,39 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|