| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΒΑΡΑΓΚΗΣ ΑΒΕΠΕ Α.Ε. (ΒΑΡΓ)
0,1100 €
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 |
|---|---|---|---|---|---|---|---|
| 26/4/2000 | 11,4200 | 2,33% | 11,3200 | 11,5400 | 10,8800 | 18.463 | ,00 |
| 25/4/2000 | 11,1600 | -4,62% | 11,5600 | 11,9200 | 10,8800 | 14.745 | ,00 |
| 24/4/2000 | 11,7000 | -4,57% | 12,5600 | 12,8000 | 11,5600 | 15.674 | ,00 |
| 21/4/2000 | 12,2600 | 1,16% | 11,8800 | 12,6200 | 11,8800 | 26.131 | ,00 |
| 20/4/2000 | 12,1200 | 1,51% | 12,2000 | 12,9200 | 11,5600 | 24.718 | ,00 |
| 19/4/2000 | 11,9400 | 9,94% | 11,5600 | 11,9400 | 11,0400 | 29.258 | ,00 |
| 18/4/2000 | 10,8600 | -1,09% | 12,0000 | 12,0600 | 10,4400 | 33.505 | ,00 |
| 17/4/2000 | 10,9800 | -9,85% | 10,9800 | 11,3200 | 10,9800 | 31.000 | ,00 |
| 14/4/2000 | 12,1800 | -6,60% | 12,6800 | 12,6800 | 11,7600 | 28.240 | ,00 |
| 13/4/2000 | 13,0400 | -4,26% | 12,9800 | 14,2600 | 12,7000 | 33.975 | ,00 |
| 12/4/2000 | 13,6200 | 5,26% | 12,8200 | 13,9400 | 12,8200 | 25.405 | ,00 |
| 11/4/2000 | 12,9400 | -2,27% | 12,5800 | 13,2000 | 12,5800 | 6.210 | ,00 |
| 10/4/2000 | 13,2400 | -7,02% | 14,6800 | 14,6800 | 12,9800 | 18.050 | ,00 |
| 07/4/2000 | 14,2400 | 7,55% | 13,4200 | 14,2600 | 13,4200 | 29.515 | ,00 |
| 06/4/2000 | 13,2400 | 3,92% | 13,4400 | 13,4400 | 12,6800 | 17.116 | ,00 |
| 05/4/2000 | 12,7400 | 1,59% | 12,5400 | 13,6400 | 12,3200 | 12.695 | ,00 |
| 04/4/2000 | 12,5400 | -0,32% | 12,5800 | 12,6200 | 11,8600 | 10.745 | ,00 |
| 03/4/2000 | 12,5800 | -1,87% | 12,9200 | 12,9200 | 12,3800 | 6.875 | ,00 |
| 31/3/2000 | 12,8200 | -1,99% | 12,8000 | 13,2000 | 12,1200 | 14.665 | ,00 |
| 30/3/2000 | 13,0800 | -1,36% | 13,2600 | 14,3200 | 12,9200 | 16.765 | ,00 |
| 29/3/2000 | 13,2600 | 9,95% | 13,1800 | 13,2600 | 12,4800 | 22.277 | ,00 |
| 28/3/2000 | 12,0600 | -4,13% | 12,5800 | 12,5800 | 11,5000 | 22.138 | ,00 |
| 27/3/2000 | 12,5800 | -3,68% | 13,3800 | 13,3800 | 12,4800 | 12.875 | ,00 |
| 24/3/2000 | 13,0600 | -0,61% | 13,4800 | 13,5000 | 12,1400 | 16.860 | ,00 |
| 23/3/2000 | 13,1400 | -7,85% | 13,8200 | 14,0200 | 12,9400 | 18.495 | ,00 |
| 22/3/2000 | 14,2600 | -4,55% | 15,0800 | 15,2000 | 14,0800 | 21.439 | ,00 |
| 21/3/2000 | 14,9400 | -6,27% | 15,9400 | 16,0800 | 14,7000 | 26.733 | ,00 |
| 20/3/2000 | 15,9400 | 8,88% | 14,9000 | 16,0800 | 14,8400 | 52.131 | ,00 |
| 17/3/2000 | 14,6400 | 9,91% | 14,6400 | 14,6400 | 14,4600 | 23.255 | ,00 |
| 16/3/2000 | 13,3200 | 8,12% | 13,2000 | 13,5600 | 12,3800 | 30.474 | ,00 |
| 15/3/2000 | 12,3200 | -7,78% | 13,9600 | 13,9600 | 12,0400 | 52.339 | ,00 |
| 14/3/2000 | 13,3600 | -9,85% | 13,3800 | 13,8600 | 13,3600 | 17.272 | ,00 |
| 10/3/2000 | 14,8200 | -7,14% | 15,8400 | 16,6200 | 14,3800 | 46.319 | ,00 |
| 09/3/2000 | 15,9600 | -7,21% | 17,5400 | 18,3800 | 15,5600 | 46.326 | ,00 |
| 08/3/2000 | 17,2000 | -9,85% | 18,4200 | 18,6000 | 17,1600 | 40.868 | ,00 |
| 07/3/2000 | 19,0800 | -9,92% | 21,1200 | 21,1200 | 19,0800 | 38.065 | ,00 |
| 06/3/2000 | 21,1800 | 9,40% | 20,0800 | 21,3000 | 19,9600 | 68.402 | ,00 |
| 03/3/2000 | 19,3600 | -0,31% | 19,9800 | 20,4200 | 18,8400 | 32.555 | ,00 |
| 02/3/2000 | 19,4200 | 2,43% | 19,9200 | 20,1400 | 19,1400 | 44.762 | ,00 |
| 01/3/2000 | 18,9600 | 1,07% | 20,2400 | 20,2400 | 17,6400 | 43.111 | ,00 |
| 29/2/2000 | 18,7600 | -9,98% | 20,1400 | 21,6600 | 18,7600 | 33.702 | ,00 |
| 28/2/2000 | 20,8400 | -9,86% | 22,6000 | 22,9000 | 20,8400 | 12.146 | ,00 |
| 25/2/2000 | 23,1200 | -1,37% | 24,5000 | 24,5000 | 22,9400 | 7.966 | ,00 |
| 24/2/2000 | 23,4400 | 2,90% | 23,4200 | 24,0600 | 22,9800 | 18.425 | ,00 |
| 23/2/2000 | 22,7800 | -3,80% | 23,6800 | 23,6800 | 22,6000 | 8.945 | ,00 |
| 22/2/2000 | 23,6800 | -5,66% | 24,1200 | 24,8800 | 23,4200 | 13.014 | ,00 |
| 21/2/2000 | 25,1000 | -1,49% | 25,4800 | 25,6000 | 24,3000 | 7.706 | ,00 |
| 18/2/2000 | 25,4800 | 1,92% | 25,8200 | 26,4800 | 24,6800 | 17.944 | ,00 |
| 17/2/2000 | 25,0000 | -0,16% | 23,6000 | 26,3000 | 23,5400 | 10.174 | ,00 |
| 16/2/2000 | 25,0400 | -4,21% | 25,1800 | 26,0600 | 24,5400 | 19.007 | ,00 |
| 15/2/2000 | 26,1400 | -5,01% | 27,1800 | 27,8200 | 24,9400 | 14.069 | ,00 |
| 14/2/2000 | 27,5200 | -3,10% | 28,5600 | 29,2200 | 27,1200 | 11.201 | ,00 |
| 11/2/2000 | 28,4000 | 4,26% | 27,5600 | 29,3400 | 27,5600 | 34.663 | ,00 |
| 10/2/2000 | 27,2400 | -1,16% | 26,0000 | 28,7600 | 26,0000 | 20.461 | ,00 |
| 09/2/2000 | 27,5600 | -3,77% | 28,4600 | 28,7400 | 27,3600 | 27.865 | ,00 |
| 08/2/2000 | 28,6400 | -3,83% | 30,0800 | 30,0800 | 28,0000 | 28.231 | ,00 |
| 07/2/2000 | 29,7800 | -1,26% | 30,1600 | 30,7800 | 29,5200 | 37.064 | ,00 |
| 04/2/2000 | 30,1600 | 0,53% | 30,4000 | 31,4000 | 28,7800 | 63.560 | ,00 |
| 03/2/2000 | 30,0000 | 2,04% | 29,9400 | 30,8200 | 28,8200 | 75.896 | ,00 |
| 02/2/2000 | 29,4000 | 7,85% | 29,2800 | 29,4400 | 27,0600 | 108.076 | ,00 |
| 01/2/2000 | 27,2600 | -1,30% | 28,1200 | 28,4600 | 26,1200 | 47.394 | ,00 |
| 31/1/2000 | 27,6200 | 2,22% | 27,0000 | 29,0000 | 25,5400 | 71.639 | ,00 |
| 28/1/2000 | 27,0200 | 7,91% | 25,2400 | 27,0200 | 25,2400 | 52.854 | ,00 |
| 27/1/2000 | 25,0400 | 2,29% | 25,1200 | 25,5400 | 23,7800 | 37.728 | ,00 |
| 26/1/2000 | 24,4800 | 1,32% | 25,1800 | 26,0600 | 24,0600 | 28.704 | ,00 |
| 25/1/2000 | 24,1600 | -0,90% | 23,0000 | 24,6600 | 23,0000 | 25.883 | ,00 |
| 24/1/2000 | 24,3800 | -3,64% | 25,9200 | 25,9200 | 23,4800 | 33.859 | ,00 |
| 21/1/2000 | 25,3000 | 3,35% | 25,4200 | 26,0600 | 24,1800 | 27.261 | ,00 |
| 20/1/2000 | 24,4800 | 7,94% | 22,9000 | 24,4800 | 22,6800 | 40.552 | ,00 |
| 19/1/2000 | 22,6800 | -3,24% | 22,0200 | 23,1800 | 22,0200 | 13.225 | ,00 |
| 18/1/2000 | 23,4400 | -4,09% | 24,5400 | 24,8800 | 23,2400 | 11.575 | ,00 |
| 17/1/2000 | 24,4400 | 3,74% | 25,4200 | 25,4400 | 24,0600 | 22.982 | ,00 |
| 14/1/2000 | 23,5600 | 2,17% | 23,4800 | 24,3800 | 22,9000 | 20.795 | ,00 |
| 13/1/2000 | 23,0600 | 4,34% | 22,3000 | 23,4400 | 22,3000 | 10.874 | ,00 |
| 12/1/2000 | 22,1000 | 0,27% | 22,6000 | 23,4800 | 20,7200 | 14.530 | ,00 |
| 11/1/2000 | 22,0400 | -5,89% | 21,8400 | 24,0600 | 21,8400 | 10.874 | ,00 |
| 10/1/2000 | 23,4200 | -1,93% | 24,6600 | 25,1800 | 22,9000 | 12.026 | ,00 |
| 07/1/2000 | 23,8800 | 4,46% | 24,0600 | 24,4800 | 21,7800 | 18.905 | ,00 |
| 05/1/2000 | 22,8600 | -7,82% | 22,8400 | 23,2400 | 22,8400 | 23.725 | ,00 |
| 04/1/2000 | 24,8000 | -6,84% | 27,5200 | 27,5200 | 24,5000 | 23.598 | ,00 |
| 03/1/2000 | 26,6200 | 7,95% | 26,3800 | 26,6200 | 25,5400 | 21.675 | ,00 |
| 30/12/1999 | 24,6600 | 7,97% | 24,6600 | 24,6600 | 23,7800 | 26.877 | ,00 |
| 29/12/1999 | 22,8400 | 7,94% | 22,8400 | 22,8400 | 21,9600 | 16.566 | ,00 |
| 28/12/1999 | 21,1600 | 7,96% | 20,9600 | 21,1600 | 20,5800 | 15.513 | ,00 |
| 27/12/1999 | 19,6000 | 7,93% | 16,8400 | 19,6000 | 16,8400 | 16.667 | ,00 |
| 24/12/1999 | 18,1600 | -7,91% | 18,2000 | 19,0400 | 18,1600 | 20.371 | ,00 |
| 23/12/1999 | 19,7200 | -7,94% | 21,1200 | 21,1200 | 19,7200 | 17.347 | ,00 |
| 22/12/1999 | 21,4200 | -3,16% | 20,5400 | 23,6200 | 20,3600 | 31.096 | ,00 |
| 21/12/1999 | 22,1200 | -7,99% | 22,9000 | 23,4200 | 22,1200 | 28.328 | ,00 |
| 20/12/1999 | 24,0400 | -7,82% | 26,5600 | 27,5200 | 24,0000 | 23.247 | ,00 |
| 17/12/1999 | 26,0800 | 0,15% | 25,2400 | 27,5600 | 23,9800 | 79.174 | ,00 |
| 16/12/1999 | 26,0400 | -7,99% | 26,9400 | 27,0000 | 26,0400 | 23.857 | ,00 |
| 15/12/1999 | 28,3000 | -7,46% | 29,3400 | 29,9400 | 28,1400 | 30.737 | ,00 |
| 14/12/1999 | 30,5800 | -5,44% | 32,3400 | 32,3400 | 29,8200 | 25.480 | ,00 |
| 13/12/1999 | 32,3400 | 3,65% | 32,2800 | 32,8600 | 31,2200 | 38.621 | ,00 |
| 10/12/1999 | 31,2000 | -4,06% | 30,0000 | 33,2200 | 29,9400 | 56.377 | ,00 |
| 09/12/1999 | 32,5200 | -7,98% | 34,1000 | 34,6200 | 32,5200 | 21.229 | ,00 |
| 08/12/1999 | 35,3400 | -7,92% | 38,3800 | 38,3800 | 35,3400 | 56.028 | ,00 |
| 07/12/1999 | 38,3800 | 4,07% | 39,8200 | 39,8200 | 37,0400 | 208.631 | ,00 |
| 06/12/1999 | 36,8800 | 7,96% | 36,8800 | 36,8800 | 36,8800 | 38.432 | ,00 |
| 03/12/1999 | 34,1600 | 7,96% | 33,9800 | 34,1600 | 32,9800 | 62.600 | ,00 |
| 02/12/1999 | 31,6400 | 2,06% | 32,2200 | 32,3400 | 31,4600 | 27.860 | ,00 |
| 01/12/1999 | 31,0000 | 3,54% | 29,9400 | 31,7000 | 29,3400 | 36.105 | ,00 |
| 30/11/1999 | 29,9400 | -1,90% | 31,0400 | 31,5200 | 29,3800 | 24.403 | ,00 |
| 29/11/1999 | 30,5200 | 0,99% | 31,7000 | 31,7000 | 29,5000 | 24.776 | ,00 |
| 26/11/1999 | 30,2200 | 3,00% | 29,9400 | 30,7600 | 27,9000 | 20.966 | ,00 |
| 25/11/1999 | 29,3400 | 2,88% | 29,8800 | 29,8800 | 26,7400 | 14.715 | ,00 |
| 24/11/1999 | 28,5200 | -8,00% | 28,7600 | 30,5200 | 28,5200 | 27.476 | ,00 |
| 23/11/1999 | 31,0000 | 3,47% | 32,2800 | 32,3400 | 30,0600 | 69.266 | ,00 |
| 22/11/1999 | 29,9600 | 7,93% | 29,9600 | 29,9600 | 28,8800 | 53.231 | ,00 |
| 19/11/1999 | 27,7600 | 8,02% | 26,3600 | 27,7600 | 25,9200 | 47.286 | ,00 |
| 18/11/1999 | 25,7000 | 0,23% | 25,6000 | 26,3600 | 25,0000 | 15.593 | ,00 |
| 17/11/1999 | 25,6400 | 0,31% | 25,5400 | 26,2400 | 25,2600 | 15.866 | ,00 |
| 16/11/1999 | 25,5600 | -1,62% | 27,0000 | 27,0000 | 25,3600 | 13.160 | ,00 |
| 15/11/1999 | 25,9800 | -2,70% | 26,7000 | 27,3000 | 25,8200 | 12.923 | ,00 |
| 12/11/1999 | 26,7000 | -0,67% | 27,4200 | 27,4200 | 24,8200 | 13.100 | ,00 |
| 11/11/1999 | 26,8800 | -0,44% | 27,4400 | 27,8200 | 26,7000 | 20.865 | ,00 |
| 10/11/1999 | 27,0000 | 1,66% | 27,5000 | 27,5000 | 26,5600 | 22.035 | ,00 |
| 09/11/1999 | 26,5600 | -3,70% | 28,1800 | 28,7000 | 26,4800 | 20.595 | ,00 |
| 08/11/1999 | 27,5800 | 4,08% | 28,3400 | 28,3400 | 27,0000 | 33.120 | ,00 |
| 05/11/1999 | 26,5000 | 7,99% | 25,7000 | 26,5000 | 24,7600 | 34.610 | ,00 |
| 04/11/1999 | 24,5400 | 2,34% | 23,7800 | 24,7200 | 23,7800 | 8.295 | ,00 |
| 03/11/1999 | 23,9800 | 4,35% | 23,4800 | 24,5600 | 22,9800 | 18.425 | ,00 |
| 02/11/1999 | 22,9800 | -5,90% | 24,4200 | 24,4200 | 22,9200 | 15.835 | ,00 |
| 01/11/1999 | 24,4200 | 4,00% | 23,4800 | 24,4200 | 23,4800 | 8.360 | ,00 |
| 29/10/1999 | 23,4800 | 1,82% | 23,7200 | 24,8200 | 22,4200 | 6.370 | ,00 |
| 27/10/1999 | 23,0600 | -7,54% | 25,2400 | 25,2400 | 23,0600 | 6.875 | ,00 |
| 26/10/1999 | 24,9400 | -1,89% | 24,0600 | 25,2400 | 24,0600 | 6.400 | ,00 |
| 25/10/1999 | 25,4200 | -2,68% | 26,7600 | 26,9600 | 24,8000 | 7.710 | ,00 |
| 22/10/1999 | 26,1200 | -1,14% | 26,4200 | 26,7600 | 25,3000 | 15.450 | ,00 |
| 21/10/1999 | 26,4200 | -1,71% | 27,5200 | 28,0600 | 24,8200 | 14.385 | ,00 |
| 20/10/1999 | 26,8800 | 8,04% | 26,6400 | 26,8800 | 25,9400 | 28.320 | ,00 |
| 19/10/1999 | 24,8800 | -2,96% | 25,6400 | 26,4200 | 23,6000 | 13.350 | ,00 |
| 18/10/1999 | 25,6400 | -8,03% | 25,6400 | 25,6400 | 25,6400 | 2.155 | ,00 |
| 15/10/1999 | 27,8800 | -3,46% | 28,1800 | 30,5200 | 27,4200 | 13.760 | ,00 |
| 14/10/1999 | 28,8800 | -6,54% | 31,1000 | 31,1600 | 28,8800 | 14.945 | ,00 |
| 13/10/1999 | 30,9000 | 7,97% | 30,5200 | 30,9000 | 29,4000 | 30.110 | ,00 |
| 12/10/1999 | 28,6200 | 8,00% | 27,8600 | 28,6200 | 27,5800 | 10.660 | ,00 |
| 11/10/1999 | 26,5000 | 4,99% | 25,8200 | 26,8800 | 25,5400 | 14.205 | ,00 |
| 08/10/1999 | 25,2400 | -2,25% | 25,8200 | 26,4200 | 24,1800 | 10.475 | ,00 |
| 07/10/1999 | 25,8200 | -5,14% | 29,2200 | 29,2200 | 25,6000 | 10.865 | ,00 |
| 06/10/1999 | 27,2200 | 8,02% | 26,3800 | 27,2200 | 25,3000 | 28.070 | ,00 |
| 05/10/1999 | 25,2000 | 1,37% | 25,1200 | 25,8200 | 24,5000 | 15.390 | ,00 |
| 04/10/1999 | 24,8600 | 0,81% | 24,0600 | 25,2400 | 23,8000 | 8.005 | ,00 |
| 01/10/1999 | 24,6600 | 0,00% | 26,0600 | 26,1200 | 23,5400 | 14.985 | ,00 |
| 30/9/1999 | 24,6600 | 5,29% | 24,1800 | 25,3000 | 23,4800 | 22.135 | ,00 |
| 29/9/1999 | 23,4200 | -1,26% | 24,8600 | 24,8600 | 21,8400 | 9.045 | ,00 |
| 28/9/1999 | 23,7200 | 2,68% | 21,4200 | 24,8800 | 21,2600 | 19.965 | ,00 |
| 27/9/1999 | 23,1000 | -7,97% | 23,5400 | 23,8600 | 23,1000 | 6.520 | ,00 |
| 24/9/1999 | 25,1000 | -8,06% | 26,4200 | 27,3000 | 25,1000 | 10.350 | ,00 |
| 23/9/1999 | 27,3000 | -0,29% | 29,5800 | 29,5800 | 25,2000 | 14.290 | ,00 |
| 22/9/1999 | 27,3800 | -7,69% | 27,3000 | 29,4800 | 27,3000 | 18.094 | ,00 |
| 21/9/1999 | 29,6600 | -8,00% | 29,6600 | 30,9200 | 29,6600 | 26.633 | ,00 |
| 20/9/1999 | 32,2400 | -7,99% | 32,4400 | 34,2800 | 32,2400 | 11.781 | ,00 |
| 17/9/1999 | 35,0400 | 0,00% | 36,5400 | 36,8400 | 32,8000 | 19.825 | ,00 |
| 16/9/1999 | 35,0400 | 4,97% | 35,7600 | 35,7600 | 32,8800 | 30.285 | ,00 |
| 15/9/1999 | 33,3800 | 8,03% | 33,3800 | 33,3800 | 32,4400 | 28.915 | ,00 |
| 14/9/1999 | 30,9000 | 6,77% | 30,8600 | 31,0400 | 30,2000 | 23.477 | ,00 |
| 13/9/1999 | 28,9400 | 7,99% | 28,3400 | 28,9400 | 27,3400 | 44.695 | ,00 |
| 10/9/1999 | 26,8000 | -1,40% | 25,1800 | 27,2200 | 25,1800 | 18.204 | ,00 |
| 07/9/1999 | 27,1800 | 2,72% | 26,6200 | 27,9600 | 26,6200 | 22.572 | ,00 |
| 06/9/1999 | 26,4600 | 1,22% | 27,9600 | 28,1600 | 25,4200 | 27.483 | ,00 |
| 03/9/1999 | 26,1400 | -4,88% | 26,9000 | 27,4800 | 26,1000 | 26.491 | ,00 |
| 02/9/1999 | 27,4800 | 0,00% | 27,4800 | 29,6600 | 25,9400 | 18.707 | ,00 |
| 01/9/1999 | 27,4800 | 1,10% | 29,3400 | 29,3400 | 27,2200 | 26.082 | ,00 |
| 31/8/1999 | 27,1800 | 4,22% | 26,8400 | 27,7400 | 26,4600 | 22.792 | ,00 |
| 30/8/1999 | 26,0800 | 7,95% | 26,0800 | 26,0800 | 25,7600 | 18.093 | ,00 |
| 27/8/1999 | 24,1600 | 8,05% | 24,0000 | 24,1600 | 23,8400 | 15.598 | ,00 |
| 26/8/1999 | 22,3600 | -3,95% | 22,7400 | 23,1000 | 21,4200 | 11.750 | ,00 |
| 25/8/1999 | 23,2800 | -3,88% | 24,2200 | 24,2200 | 22,3800 | 13.426 | ,00 |
| 24/8/1999 | 24,2200 | 0,25% | 25,0600 | 25,3400 | 24,0800 | 32.536 | ,00 |
| 23/8/1999 | 24,1600 | 8,05% | 23,9600 | 24,1600 | 23,3000 | 34.700 | ,00 |
| 20/8/1999 | 22,3600 | 5,27% | 21,3200 | 22,5400 | 21,3200 | 14.434 | ,00 |
| 19/8/1999 | 21,2400 | 0,00% | 21,2400 | 21,5400 | 21,2400 | 19.966 | ,00 |
| 18/8/1999 | 21,2400 | 1,92% | 20,8400 | 21,6200 | 20,5000 | 18.778 | ,00 |
| 17/8/1999 | 20,8400 | -0,76% | 21,0200 | 21,3200 | 20,4000 | 16.338 | ,00 |
| 16/8/1999 | 21,0000 | 3,96% | 20,9000 | 21,0200 | 19,6000 | 17.889 | ,00 |
| 13/8/1999 | 20,2000 | 5,21% | 19,5400 | 20,7200 | 18,9200 | 65.287 | ,00 |
| 12/8/1999 | 19,2000 | 6,90% | 17,9600 | 19,4000 | 17,2400 | 42.756 | ,00 |
| 11/8/1999 | 17,9600 | -4,97% | 18,7000 | 18,7000 | 17,9600 | 29.152 | ,00 |
| 10/8/1999 | 18,9000 | -1,77% | 20,3200 | 20,4200 | 18,6400 | 42.349 | ,00 |
| 09/8/1999 | 19,2400 | 7,97% | 18,6400 | 19,2400 | 18,6400 | 51.944 | ,00 |
| 06/8/1999 | 17,8200 | 8,00% | 17,3400 | 17,8200 | 16,7600 | 57.839 | ,00 |
| 05/8/1999 | 16,5000 | 7,98% | 15,6600 | 16,5000 | 15,6600 | 61.192 | ,00 |
| 04/8/1999 | 15,2800 | 0,26% | 15,3800 | 15,8400 | 15,2400 | 47.363 | ,00 |
| 03/8/1999 | 15,2400 | -0,65% | 14,9000 | 15,3600 | 14,8400 | 24.366 | ,00 |
| 02/8/1999 | 15,3400 | -1,03% | 15,6800 | 16,2200 | 14,5600 | 21.879 | ,00 |
| 30/7/1999 | 15,5000 | -2,39% | 15,8800 | 15,8800 | 15,1000 | 9.192 | ,00 |
| 29/7/1999 | 15,8800 | -3,52% | 16,5400 | 16,5400 | 15,7200 | 16.063 | ,00 |
| 28/7/1999 | 16,4600 | 0,86% | 16,7600 | 16,7600 | 15,8400 | 18.314 | ,00 |
| 27/7/1999 | 16,3200 | -1,09% | 17,5000 | 17,5000 | 15,8600 | 51.330 | ,00 |
| 26/7/1999 | 16,5000 | 7,98% | 16,5000 | 16,5000 | 15,9200 | 37.824 | ,00 |
| 23/7/1999 | 15,2800 | 5,09% | 14,6000 | 15,7000 | 14,6000 | 47.253 | ,00 |
| 22/7/1999 | 14,5400 | -2,42% | 14,9000 | 15,1000 | 14,3600 | 25.783 | ,00 |
| 21/7/1999 | 14,9000 | 0,27% | 14,7600 | 15,2200 | 14,5400 | 17.401 | ,00 |
| 20/7/1999 | 14,8600 | 3,34% | 14,7200 | 15,2200 | 14,5400 | 21.847 | ,00 |
| 19/7/1999 | 14,3800 | -1,78% | 14,7200 | 15,0800 | 14,3000 | 10.459 | ,00 |
| 16/7/1999 | 14,6400 | 2,09% | 15,1000 | 15,1000 | 14,6400 | 6.067 | ,00 |
| 15/7/1999 | 14,3400 | -2,58% | 14,6800 | 14,9000 | 14,3400 | 9.640 | ,00 |
| 14/7/1999 | 14,7200 | -4,79% | 15,4600 | 15,5400 | 14,4200 | 17.015 | ,00 |
| 13/7/1999 | 15,4600 | 6,92% | 14,5000 | 15,6200 | 14,3400 | 67.158 | ,00 |
| 12/7/1999 | 14,4600 | 2,70% | 14,1600 | 14,7200 | 14,1600 | 9.302 | ,00 |
| 09/7/1999 | 14,0800 | -3,16% | 14,0200 | 14,6800 | 14,0200 | 9.011 | ,00 |
| 08/7/1999 | 14,5400 | -2,15% | 14,7200 | 15,0800 | 14,1600 | 6.429 | ,00 |
| 07/7/1999 | 14,8600 | 1,23% | 14,6400 | 15,2400 | 14,5000 | 16.401 | ,00 |
| 06/7/1999 | 14,6800 | 3,67% | 14,3400 | 14,8400 | 14,2400 | 24.169 | ,00 |
| 05/7/1999 | 14,1600 | 1,29% | 14,8800 | 14,8800 | 13,7800 | 22.375 | ,00 |
| 02/7/1999 | 13,9800 | 4,17% | 13,2200 | 14,1600 | 13,2200 | 20.289 | ,00 |
| 01/7/1999 | 13,4200 | -2,61% | 14,1400 | 14,1400 | 13,3800 | 11.144 | ,00 |
| 30/6/1999 | 13,7800 | -2,68% | 14,3000 | 14,3000 | 13,7200 | 7.075 | ,00 |
| 29/6/1999 | 14,1600 | 0,00% | 14,3000 | 14,5000 | 13,7200 | 17.495 | ,00 |
| 28/6/1999 | 14,1600 | 1,43% | 13,7800 | 14,2000 | 13,7800 | 13.985 | ,00 |
| 25/6/1999 | 13,9600 | 0,72% | 13,9600 | 13,9600 | 13,1200 | 13.772 | ,00 |
| 24/6/1999 | 13,8600 | -0,57% | 14,9000 | 14,9000 | 13,8400 | 27.709 | ,00 |
| 23/6/1999 | 13,9400 | 2,05% | 14,7400 | 14,7400 | 13,3200 | 23.857 | ,00 |
| 22/6/1999 | 13,6600 | -1,30% | 13,8400 | 13,8400 | 13,3800 | 26.250 | ,00 |
| 21/6/1999 | 13,8400 | 6,63% | 13,2400 | 13,8400 | 13,2400 | 35.719 | ,00 |
| 18/6/1999 | 12,9800 | -2,55% | 13,4600 | 13,4600 | 12,9000 | 12.576 | ,00 |
| 17/6/1999 | 13,3200 | 0,60% | 13,2400 | 13,4600 | 12,7800 | 25.246 | ,00 |
| 16/6/1999 | 13,2400 | -1,34% | 13,8400 | 14,0200 | 12,6200 | 14.514 | ,00 |
| 15/6/1999 | 13,4200 | 6,85% | 12,8000 | 13,4200 | 12,6000 | 37.045 | ,00 |
| 14/6/1999 | 12,5600 | 5,19% | 11,9800 | 12,7200 | 11,6000 | 19.809 | ,00 |
| 11/6/1999 | 11,9400 | -2,45% | 11,9800 | 12,5400 | 11,7200 | 22.280 | ,00 |
| 10/6/1999 | 12,2400 | -3,16% | 12,9000 | 13,4000 | 12,2400 | 26.313 | ,00 |
| 09/6/1999 | 12,6400 | -4,82% | 13,5400 | 13,6200 | 12,5400 | 29.372 | ,00 |
| 08/6/1999 | 13,2800 | 6,92% | 13,1000 | 13,4000 | 13,0200 | 42.873 | ,00 |
| 07/6/1999 | 12,4200 | 8,00% | 11,9800 | 12,4200 | 11,4200 | 42.191 | ,00 |
| 04/6/1999 | 11,5000 | -3,69% | 12,2000 | 12,2600 | 11,0000 | 25.144 | ,00 |
| 03/6/1999 | 11,9400 | 7,18% | 10,9000 | 11,9800 | 10,9000 | 39.696 | ,00 |
| 02/6/1999 | 11,1400 | 6,10% | 11,1400 | 11,3400 | 10,6600 | 40.974 | ,00 |
| 01/6/1999 | 10,5000 | 8,02% | 10,5000 | 10,5000 | 10,1200 | 25.912 | ,00 |
| 28/5/1999 | 9,7200 | -3,38% | 9,2800 | 10,2200 | 9,2800 | 25.355 | ,00 |
| 27/5/1999 | 10,0600 | -0,40% | 9,7200 | 10,8200 | 9,7200 | 27.780 | ,00 |
| 26/5/1999 | 10,1000 | 8,14% | 9,4400 | 10,1000 | 8,9800 | 49.353 | ,00 |
| 25/5/1999 | 9,3400 | -1,06% | 8,8600 | 9,3400 | 8,8000 | 29.568 | ,00 |
| 24/5/1999 | 9,4400 | -6,90% | 10,4800 | 10,7400 | 9,3400 | 47.565 | ,00 |
| 21/5/1999 | 10,1400 | -7,99% | 11,9000 | 11,9000 | 10,1400 | 85.802 | ,00 |
| 20/5/1999 | 11,0200 | 8,04% | 11,0200 | 11,0200 | 11,0200 | 24.281 | ,00 |
| 19/5/1999 | 10,2000 | 7,82% | 10,2000 | 10,2000 | 10,2000 | 54.280 | ,00 |
| 18/5/1999 | 9,4600 | 7,99% | 8,4800 | 9,4600 | 8,4800 | 48.271 | ,00 |
| 17/5/1999 | 8,7600 | -3,74% | 9,4000 | 9,5400 | 8,4600 | 29.239 | ,00 |
| 14/5/1999 | 9,1000 | 8,08% | 9,1000 | 9,1000 | 8,4200 | 36.809 | ,00 |
| 13/5/1999 | 8,4200 | -6,03% | 8,9800 | 9,0200 | 8,4200 | 21.566 | ,00 |
| 12/5/1999 | 8,9600 | -1,10% | 9,2800 | 9,2800 | 8,4200 | 22.869 | ,00 |
| 11/5/1999 | 9,0600 | 8,11% | 8,9000 | 9,0600 | 8,0400 | 51.487 | ,00 |
| 10/5/1999 | 8,3800 | -4,34% | 8,5200 | 8,9800 | 8,2400 | 17.048 | ,00 |
| 07/5/1999 | 8,7600 | -7,79% | 9,5000 | 9,7200 | 8,7400 | 36.684 | ,00 |
| 06/5/1999 | 9,5000 | 2,59% | 9,9800 | 9,9800 | 8,6400 | 51.738 | ,00 |
| 05/5/1999 | 9,2600 | 8,18% | 8,8000 | 9,2600 | 8,6800 | 36.260 | ,00 |
| 04/5/1999 | 8,5600 | 3,38% | 8,2200 | 8,8000 | 8,2200 | 34.165 | ,00 |
| 03/5/1999 | 8,2800 | 7,81% | 8,1200 | 8,2800 | 8,1200 | 34.322 | ,00 |
| 30/4/1999 | 7,6800 | 8,17% | 7,1800 | 7,6800 | 7,1800 | 37.147 | ,00 |
| 29/4/1999 | 7,1000 | 0,28% | 6,5600 | 7,1400 | 6,5600 | 13.211 | ,00 |
| 28/4/1999 | 7,0800 | 4,42% | 6,7800 | 7,1000 | 6,7800 | 20.248 | ,00 |
| 27/4/1999 | 6,7800 | 6,60% | 6,7000 | 6,8000 | 6,4400 | 14.694 | ,00 |
| 26/4/1999 | 6,3600 | -1,24% | 6,3600 | 6,5400 | 6,3600 | 7.955 | ,00 |
| 23/4/1999 | 6,4400 | -3,01% | 6,4200 | 6,7400 | 6,4200 | 17.958 | ,00 |
| 22/4/1999 | 6,6400 | -2,92% | 6,6000 | 6,8800 | 6,4800 | 19.205 | ,00 |
| 21/4/1999 | 6,8400 | 3,32% | 6,7400 | 7,1000 | 6,6200 | 18.985 | ,00 |
| 20/4/1999 | 6,6200 | 1,53% | 6,2000 | 6,7400 | 6,2000 | 20.358 | ,00 |
| 19/4/1999 | 6,5200 | -5,78% | 6,6600 | 6,8800 | 6,3600 | 23.512 | ,00 |
| 16/4/1999 | 6,9200 | -2,54% | 7,1800 | 7,2200 | 6,8200 | 34.056 | ,00 |
| 15/4/1999 | 7,1000 | 1,43% | 6,9600 | 7,1000 | 6,6600 | 21.205 | ,00 |
| 14/4/1999 | 7,0000 | 2,94% | 7,0200 | 7,0800 | 6,5400 | 18.703 | ,00 |
| 13/4/1999 | 6,8000 | 6,92% | 6,5200 | 6,8600 | 6,2200 | 10.505 | ,00 |
| 08/4/1999 | 6,3600 | 2,25% | 6,7000 | 6,7000 | 6,2200 | 16.075 | ,00 |
| 07/4/1999 | 6,2200 | 7,99% | 5,7200 | 6,2200 | 5,7200 | 18.381 | ,00 |
| 06/4/1999 | 5,7600 | 5,49% | 5,6400 | 5,8000 | 5,3800 | 9.508 | ,00 |
| 05/4/1999 | 5,4600 | -2,85% | 5,6200 | 5,8800 | 5,3200 | 9.579 | ,00 |
| 02/4/1999 | 5,6200 | 3,69% | 5,4400 | 5,8000 | 5,4400 | 18.758 | ,00 |
| 01/4/1999 | 5,4200 | -4,91% | 5,8000 | 5,9200 | 5,2400 | 23.253 | ,00 |
| 31/3/1999 | 5,7000 | -4,68% | 5,6800 | 5,8800 | 5,6800 | 19.221 | ,00 |
| 30/3/1999 | 5,9800 | 1,36% | 5,6800 | 6,1800 | 5,6800 | 11.744 | ,00 |
| 29/3/1999 | 5,9000 | -7,81% | 6,3800 | 6,3800 | 5,9000 | 13.564 | ,00 |
| 26/3/1999 | 6,4000 | -1,54% | 6,2000 | 6,4400 | 6,2000 | 11.093 | ,00 |
| 24/3/1999 | 6,5000 | -4,13% | 6,2400 | 6,5000 | 6,2400 | 16.216 | ,00 |
| 23/3/1999 | 6,7800 | -4,51% | 6,7400 | 6,8600 | 6,6600 | 12.419 | ,00 |
| 22/3/1999 | 7,1000 | -3,27% | 7,4600 | 7,5200 | 6,9200 | 20.233 | ,00 |
| 19/3/1999 | 7,3400 | -0,54% | 6,7800 | 7,4800 | 6,7800 | 18.303 | ,00 |
| 18/3/1999 | 7,3800 | -0,54% | 7,5200 | 7,6400 | 7,3000 | 18.154 | ,00 |
| 17/3/1999 | 7,4200 | 2,77% | 7,1200 | 7,4200 | 6,9800 | 44.827 | ,00 |
| 16/3/1999 | 7,2200 | -8,14% | 7,3400 | 7,6400 | 7,2200 | 48.483 | ,00 |
| 15/3/1999 | 7,8600 | -0,76% | 8,3400 | 8,3800 | 7,5200 | 59.740 | ,00 |
| 12/3/1999 | 7,9200 | 7,90% | 7,5600 | 7,9400 | 7,3800 | 131.507 | ,00 |
| 11/3/1999 | 7,3400 | 3,09% | 7,1400 | 7,4400 | 7,1000 | 73.610 | ,00 |
| 10/3/1999 | 7,1200 | -3,00% | 7,5400 | 7,6800 | 7,0800 | 56.485 | ,00 |
| 09/3/1999 | 7,3400 | 7,94% | 6,9200 | 7,3400 | 6,9200 | 100.150 | ,00 |
| 08/3/1999 | 6,8000 | 7,26% | 6,7200 | 6,8000 | 6,3800 | 42.669 | ,00 |
| 05/3/1999 | 6,3400 | 3,26% | 6,3600 | 6,3600 | 6,0000 | 24.249 | ,00 |
| 04/3/1999 | 6,1400 | -6,69% | 6,1400 | 6,3600 | 6,0600 | 25.716 | ,00 |
| 03/3/1999 | 6,5800 | -2,95% | 7,0000 | 7,0000 | 6,4000 | 15.141 | ,00 |
| 02/3/1999 | 6,7800 | 4,95% | 6,9400 | 6,9800 | 6,5800 | 63.412 | ,00 |
| 01/3/1999 | 6,4600 | 8,03% | 5,9800 | 6,4600 | 5,9800 | 27.764 | ,00 |
| 26/2/1999 | 5,9800 | 0,00% | 5,7400 | 5,9800 | 5,7400 | 17.793 | ,00 |
| 25/2/1999 | 5,9800 | 1,70% | 5,9800 | 6,0600 | 5,6600 | 15.173 | ,00 |
| 24/2/1999 | 5,8800 | 6,91% | 5,8000 | 5,9000 | 5,6200 | 24.791 | ,00 |
| 23/2/1999 | 5,5000 | -8,03% | 5,8000 | 5,8800 | 5,5000 | 15.659 | ,00 |
| 19/2/1999 | 5,9800 | -1,64% | 6,2000 | 6,2000 | 5,7200 | 22.398 | ,00 |
| 18/2/1999 | 6,0800 | -6,75% | 6,1800 | 6,4000 | 6,0200 | 29.262 | ,00 |
| 17/2/1999 | 6,5200 | 0,00% | 6,4400 | 6,6600 | 6,1200 | 21.574 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|