| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2600 | -8,03 % | -0,1100 | 90 |
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΟΡΙΛΙΝΑ | 0,8120 | -3,33 % | -0,0280 | 8.717 |
| ΕΒΡΟΦ | 2,5300 | -2,69 % | -0,0700 | 500 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΦΡΙΓΟ | 0,5240 | -2,24 % | -0,0120 | 8.206 |
| ΜΟΝΤΑ | 5,0000 | -1,57 % | -0,0800 | 480 |
| ΣΙΔΜΑ | 1,6200 | -1,52 % | -0,0250 | 610 |
| ΠΡΟΦ | 7,0400 | -0,98 % | -0,0700 | 3.456 |
| EVR | 2,0300 | -0,98 % | -0,0200 | 8.048 |
Συνεχης ενημερωση
ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)
0,2060 €
0,0000 (0,00%)
- Άνοιγμα 0,2060
- Υψηλό 0,2060
- Χαμηλό 0,2060
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 8,4400 | 0,00% | 8,7600 | 8,9200 | 8,2000 | 34.712 | ,00 |
| 19/4/2000 | 8,4400 | 8,21% | 8,2000 | 8,4800 | 7,2400 | 63.979 | ,00 |
| 18/4/2000 | 7,8000 | -7,14% | 9,1200 | 9,1200 | 7,5600 | 47.221 | ,00 |
| 17/4/2000 | 8,4000 | -9,87% | 8,4000 | 8,4000 | 8,4000 | 11.535 | ,00 |
| 14/4/2000 | 9,3200 | -9,34% | 9,6000 | 9,8400 | 9,2400 | 49.752 | ,00 |
| 13/4/2000 | 10,2800 | -6,20% | 10,9600 | 10,9600 | 10,0800 | 26.760 | ,00 |
| 12/4/2000 | 10,9600 | 2,24% | 10,1200 | 11,1600 | 10,1200 | 55.798 | ,00 |
| 11/4/2000 | 10,7200 | 1,90% | 10,3600 | 11,0800 | 9,8000 | 56.574 | ,00 |
| 10/4/2000 | 10,5200 | -2,23% | 11,5600 | 11,7600 | 9,9200 | 43.784 | ,00 |
| 07/4/2000 | 10,7600 | 9,80% | 9,6400 | 10,7600 | 9,6000 | 47.633 | ,00 |
| 06/4/2000 | 9,8000 | -1,61% | 9,6400 | 9,9200 | 9,5200 | 21.938 | ,00 |
| 05/4/2000 | 9,9600 | 0,00% | 10,1200 | 10,8000 | 9,6400 | 18.764 | ,00 |
| 04/4/2000 | 9,9600 | -5,32% | 10,5600 | 10,5600 | 9,8400 | 12.078 | ,00 |
| 03/4/2000 | 10,5200 | -2,59% | 11,0800 | 11,2800 | 10,2000 | 14.143 | ,00 |
| 31/3/2000 | 10,8000 | -2,53% | 10,7600 | 11,0400 | 10,0000 | 9.483 | ,00 |
| 30/3/2000 | 11,0800 | -1,07% | 12,2400 | 12,2400 | 10,8800 | 23.560 | ,00 |
| 29/3/2000 | 11,2000 | 9,80% | 10,2800 | 11,2000 | 10,2800 | 22.331 | ,00 |
| 28/3/2000 | 10,2000 | -7,61% | 11,0400 | 11,0400 | 9,9200 | 32.645 | ,00 |
| 27/3/2000 | 11,0400 | -5,80% | 11,0000 | 12,1200 | 11,0000 | 11.808 | ,00 |
| 24/3/2000 | 11,7200 | 1,74% | 11,7200 | 12,3200 | 11,0400 | 17.301 | ,00 |
| 23/3/2000 | 11,5200 | -4,00% | 12,0000 | 12,0000 | 11,2400 | 12.215 | ,00 |
| 22/3/2000 | 12,0000 | -1,32% | 12,2400 | 12,5200 | 11,3600 | 14.921 | ,00 |
| 21/3/2000 | 12,1600 | -3,49% | 12,8000 | 13,3600 | 12,0800 | 34.598 | ,00 |
| 20/3/2000 | 12,6000 | 9,76% | 12,6000 | 12,6000 | 12,2000 | 31.444 | ,00 |
| 17/3/2000 | 11,4800 | 9,96% | 11,4800 | 11,4800 | 11,2800 | 22.602 | ,00 |
| 16/3/2000 | 10,4400 | 9,66% | 10,4400 | 10,4400 | 8,9200 | 17.524 | ,00 |
| 15/3/2000 | 9,5200 | -4,80% | 9,0400 | 10,2800 | 9,0000 | 25.527 | ,00 |
| 14/3/2000 | 10,0000 | -9,75% | 11,2800 | 11,5600 | 10,0000 | 15.676 | ,00 |
| 10/3/2000 | 11,0800 | -6,73% | 12,2000 | 12,8000 | 10,7200 | 21.998 | ,00 |
| 09/3/2000 | 11,8800 | -0,67% | 12,9600 | 13,0000 | 11,6400 | 10.682 | ,00 |
| 08/3/2000 | 11,9600 | -2,92% | 11,4000 | 12,3200 | 11,0800 | 24.948 | ,00 |
| 07/3/2000 | 12,3200 | -9,41% | 13,6800 | 13,6800 | 12,2400 | 23.567 | ,00 |
| 06/3/2000 | 13,6000 | -5,03% | 13,6800 | 14,7200 | 13,4400 | 14.850 | ,00 |
| 03/3/2000 | 14,3200 | -1,38% | 14,5200 | 15,0800 | 14,0400 | 18.386 | ,00 |
| 02/3/2000 | 14,5200 | 6,76% | 13,6000 | 14,7200 | 13,6000 | 19.794 | ,00 |
| 01/3/2000 | 13,6000 | 1,19% | 13,4400 | 13,9600 | 13,0000 | 13.249 | ,00 |
| 29/2/2000 | 13,4400 | -5,35% | 14,0400 | 14,4400 | 13,0000 | 31.818 | ,00 |
| 28/2/2000 | 14,2000 | -9,21% | 15,6400 | 15,6400 | 14,1200 | 18.389 | ,00 |
| 25/2/2000 | 15,6400 | 2,62% | 15,2400 | 16,3200 | 15,2400 | 33.901 | ,00 |
| 24/2/2000 | 15,2400 | 9,80% | 14,2400 | 15,2400 | 14,0400 | 28.978 | ,00 |
| 23/2/2000 | 13,8800 | 0,00% | 13,8800 | 15,0800 | 13,6800 | 20.346 | ,00 |
| 22/2/2000 | 13,8800 | -9,16% | 15,2800 | 15,2800 | 13,7600 | 37.764 | ,00 |
| 21/2/2000 | 15,2800 | 0,00% | 15,7600 | 15,8800 | 15,0800 | 39.094 | ,00 |
| 18/2/2000 | 15,2800 | 1,06% | 15,1200 | 16,1200 | 15,1200 | 21.415 | ,00 |
| 17/2/2000 | 15,1200 | -3,32% | 15,4000 | 15,6000 | 14,9200 | 23.355 | ,00 |
| 16/2/2000 | 15,6400 | -1,51% | 16,0800 | 16,5600 | 15,0800 | 30.659 | ,00 |
| 15/2/2000 | 15,8800 | -4,11% | 15,8000 | 17,6800 | 15,7600 | 25.026 | ,00 |
| 14/2/2000 | 16,5600 | -7,59% | 18,1600 | 18,3600 | 16,1600 | 11.497 | ,00 |
| 11/2/2000 | 17,9200 | 0,90% | 17,8000 | 19,1600 | 17,4800 | 28.420 | ,00 |
| 10/2/2000 | 17,7600 | -2,20% | 17,1200 | 18,7600 | 17,1200 | 24.014 | ,00 |
| 09/2/2000 | 18,1600 | -7,35% | 19,6000 | 19,6000 | 17,9600 | 23.508 | ,00 |
| 08/2/2000 | 19,6000 | -3,54% | 21,1600 | 21,1600 | 19,2800 | 27.970 | ,00 |
| 07/2/2000 | 20,3200 | 6,95% | 20,4000 | 20,4800 | 19,6000 | 42.302 | ,00 |
| 04/2/2000 | 19,0000 | 7,95% | 18,2800 | 19,0000 | 16,7600 | 53.502 | ,00 |
| 03/2/2000 | 17,6000 | 7,84% | 16,4400 | 17,6400 | 16,4400 | 35.543 | ,00 |
| 02/2/2000 | 16,3200 | 2,51% | 16,7200 | 16,7200 | 15,7600 | 12.970 | ,00 |
| 01/2/2000 | 15,9200 | 0,76% | 16,1600 | 16,1600 | 15,4400 | 8.784 | ,00 |
| 31/1/2000 | 15,8000 | -3,89% | 16,7600 | 16,7600 | 15,6000 | 9.297 | ,00 |
| 28/1/2000 | 16,4400 | 2,49% | 16,6400 | 17,0000 | 15,4800 | 13.638 | ,00 |
| 27/1/2000 | 16,0400 | 2,30% | 14,8800 | 16,7600 | 14,8800 | 24.710 | ,00 |
| 26/1/2000 | 15,6800 | -2,49% | 15,6000 | 16,7200 | 15,5600 | 11.456 | ,00 |
| 25/1/2000 | 16,0800 | -5,19% | 15,8000 | 16,7600 | 15,8000 | 8.218 | ,00 |
| 24/1/2000 | 16,9600 | -2,08% | 17,8000 | 18,0000 | 16,4400 | 31.851 | ,00 |
| 21/1/2000 | 17,3200 | 1,88% | 17,4400 | 17,8000 | 16,5200 | 25.199 | ,00 |
| 20/1/2000 | 17,0000 | -1,85% | 17,9600 | 18,0800 | 16,3200 | 22.395 | ,00 |
| 19/1/2000 | 17,3200 | -4,84% | 17,4400 | 18,0000 | 16,7600 | 31.539 | ,00 |
| 18/1/2000 | 18,2000 | -5,41% | 19,2400 | 19,2400 | 17,9600 | 16.361 | ,00 |
| 17/1/2000 | 19,2400 | 0,84% | 20,5600 | 20,5600 | 19,1600 | 45.275 | ,00 |
| 14/1/2000 | 19,0800 | 4,38% | 19,1200 | 19,2400 | 17,0000 | 66.769 | ,00 |
| 13/1/2000 | 18,2800 | 7,78% | 17,7600 | 18,2800 | 17,7600 | 14.644 | ,00 |
| 12/1/2000 | 16,9600 | 0,00% | 15,9200 | 18,1200 | 15,9200 | 77.620 | ,00 |
| 11/1/2000 | 16,9600 | -7,83% | 18,4000 | 18,4000 | 16,9600 | 60.382 | ,00 |
| 10/1/2000 | 18,4000 | -1,50% | 19,9200 | 19,9200 | 17,9200 | 65.050 | ,00 |
| 07/1/2000 | 18,6800 | 5,18% | 17,7600 | 18,6800 | 17,4800 | 81.191 | ,00 |
| 05/1/2000 | 17,7600 | 2,07% | 16,0400 | 18,2800 | 16,0400 | 114.683 | ,00 |
| 04/1/2000 | 17,4000 | 7,94% | 17,4000 | 17,4000 | 16,6000 | 193.145 | ,00 |
| 03/1/2000 | 16,1200 | 8,04% | 16,1200 | 16,1200 | 16,1200 | 10.951 | ,00 |
| 30/12/1999 | 14,9200 | 7,80% | 14,9200 | 14,9200 | 14,9200 | 11.425 | ,00 |
| 29/12/1999 | 13,8400 | 7,79% | 13,8400 | 13,8400 | 13,8400 | 14.475 | ,00 |
| 28/12/1999 | 12,8400 | 8,08% | 12,8400 | 12,8400 | 12,8400 | 20.036 | ,00 |
| 27/12/1999 | 11,8800 | 8,00% | 10,7200 | 11,8800 | 10,4000 | 44.951 | ,00 |
| 24/12/1999 | 11,0000 | -6,46% | 10,8800 | 11,3200 | 10,8000 | 115.914 | ,00 |
| 23/12/1999 | 11,7600 | -7,84% | 11,9200 | 13,2800 | 11,7600 | 46.770 | ,00 |
| 22/12/1999 | 12,7600 | -8,07% | 12,8800 | 14,3600 | 12,7600 | 50.403 | ,00 |
| 21/12/1999 | 13,8800 | -7,71% | 14,1200 | 14,7200 | 13,8800 | 28.375 | ,00 |
| 20/12/1999 | 15,0400 | -8,07% | 16,3600 | 17,1200 | 15,0400 | 30.972 | ,00 |
| 17/12/1999 | 16,3600 | -0,97% | 16,0000 | 16,8400 | 15,3200 | 39.155 | ,00 |
| 16/12/1999 | 16,5200 | -8,02% | 17,9200 | 17,9200 | 16,5200 | 50.202 | ,00 |
| 15/12/1999 | 17,9600 | -4,87% | 18,4000 | 18,9200 | 17,7600 | 29.983 | ,00 |
| 14/12/1999 | 18,8800 | -3,48% | 19,8400 | 19,8400 | 18,8000 | 29.437 | ,00 |
| 13/12/1999 | 19,5600 | 5,62% | 19,7600 | 19,8400 | 19,3200 | 35.113 | ,00 |
| 10/12/1999 | 18,5200 | 2,66% | 18,3600 | 18,9200 | 17,7600 | 37.508 | ,00 |
| 09/12/1999 | 18,0400 | -2,38% | 18,4800 | 19,1200 | 17,1600 | 38.522 | ,00 |
| 08/12/1999 | 18,4800 | -3,35% | 19,1200 | 20,2400 | 17,6400 | 55.544 | ,00 |
| 07/12/1999 | 19,1200 | -3,63% | 19,4400 | 19,7600 | 18,7600 | 38.762 | ,00 |
| 06/12/1999 | 19,8400 | -4,43% | 21,1600 | 21,4000 | 19,6400 | 46.095 | ,00 |
| 03/12/1999 | 20,7600 | 2,98% | 20,4000 | 21,0400 | 19,7600 | 76.567 | ,00 |
| 02/12/1999 | 20,1600 | 0,20% | 20,2000 | 20,2000 | 19,6000 | 58.739 | ,00 |
| 01/12/1999 | 20,1200 | -0,40% | 19,9200 | 20,6400 | 19,7600 | 45.919 | ,00 |
| 30/11/1999 | 20,2000 | -5,08% | 21,4400 | 21,4400 | 19,5600 | 46.435 | ,00 |
| 29/11/1999 | 21,2800 | 0,76% | 21,1200 | 21,6000 | 20,2800 | 58.031 | ,00 |
| 26/11/1999 | 21,1200 | 1,34% | 21,6400 | 21,6400 | 21,0000 | 46.754 | ,00 |
| 25/11/1999 | 20,8400 | 7,20% | 20,8000 | 20,9600 | 19,5200 | 97.532 | ,00 |
| 24/11/1999 | 19,4400 | -8,13% | 20,1200 | 20,6400 | 19,4400 | 125.150 | ,00 |
| 23/11/1999 | 21,1600 | -3,29% | 22,0800 | 22,2000 | 20,8800 | 54.640 | ,00 |
| 22/11/1999 | 21,8800 | 5,39% | 22,3200 | 22,3200 | 21,4400 | 83.556 | ,00 |
| 19/11/1999 | 20,7600 | 4,85% | 20,0000 | 20,7600 | 20,0000 | 67.043 | ,00 |
| 18/11/1999 | 19,8000 | -2,75% | 20,0000 | 20,8400 | 19,6800 | 63.093 | ,00 |
| 17/11/1999 | 20,3600 | -1,74% | 21,1600 | 21,1600 | 20,2000 | 49.072 | ,00 |
| 16/11/1999 | 20,7200 | -0,77% | 21,2800 | 21,4400 | 20,2400 | 45.722 | ,00 |
| 15/11/1999 | 20,8800 | -1,88% | 21,7600 | 22,0800 | 20,8400 | 76.959 | ,00 |
| 12/11/1999 | 21,2800 | -2,21% | 22,2000 | 22,4000 | 20,8400 | 58.162 | ,00 |
| 11/11/1999 | 21,7600 | 3,42% | 21,4400 | 22,4400 | 21,1600 | 100.223 | ,00 |
| 10/11/1999 | 21,0400 | -2,95% | 20,8800 | 21,4400 | 20,8400 | 73.044 | ,00 |
| 09/11/1999 | 21,6800 | -3,73% | 22,5200 | 23,4400 | 21,3200 | 96.470 | ,00 |
| 08/11/1999 | 22,5200 | -4,41% | 21,6800 | 23,2000 | 21,6800 | 178.973 | ,00 |
| 05/11/1999 | 23,5600 | 1,90% | 24,8000 | 24,8400 | 22,4000 | 151.746 | ,00 |
| 04/11/1999 | 23,1200 | 8,04% | 22,6800 | 23,1200 | 22,6800 | 88.725 | ,00 |
| 03/11/1999 | 21,4000 | 7,86% | 20,6800 | 21,4000 | 19,4800 | 126.262 | ,00 |
| 02/11/1999 | 19,8400 | -0,40% | 19,9200 | 20,4000 | 18,4000 | 58.148 | ,00 |
| 01/11/1999 | 19,9200 | 5,06% | 20,4800 | 20,4800 | 19,1600 | 59.076 | ,00 |
| 29/10/1999 | 18,9600 | -1,86% | 20,7600 | 20,8000 | 18,4400 | 53.035 | ,00 |
| 27/10/1999 | 19,3200 | -5,85% | 20,5200 | 20,8400 | 18,8800 | 68.966 | ,00 |
| 26/10/1999 | 20,5200 | -3,57% | 20,6800 | 21,1600 | 20,2800 | 62.341 | ,00 |
| 25/10/1999 | 21,2800 | -1,12% | 22,5600 | 22,5600 | 21,1600 | 58.856 | ,00 |
| 22/10/1999 | 21,5200 | -2,54% | 20,5600 | 22,0400 | 20,5600 | 74.097 | ,00 |
| 21/10/1999 | 22,0800 | -0,54% | 23,5200 | 23,5200 | 21,6400 | 41.777 | ,00 |
| 20/10/1999 | 22,2000 | 7,98% | 22,2000 | 22,2000 | 21,4800 | 91.243 | ,00 |
| 19/10/1999 | 20,5600 | -7,39% | 20,5200 | 22,2000 | 20,4400 | 94.642 | ,00 |
| 18/10/1999 | 22,2000 | -8,11% | 22,2000 | 22,2000 | 22,2000 | 4.480 | ,00 |
| 15/10/1999 | 24,1600 | -2,11% | 24,5200 | 25,6400 | 23,2800 | 76.490 | ,00 |
| 14/10/1999 | 24,6800 | -7,91% | 27,5600 | 27,5600 | 24,6800 | 92.861 | ,00 |
| 13/10/1999 | 26,8000 | 3,08% | 27,5600 | 27,6000 | 26,0400 | 85.307 | ,00 |
| 12/10/1999 | 26,0000 | 8,15% | 25,0800 | 26,0000 | 24,5200 | 109.710 | ,00 |
| 11/10/1999 | 24,0400 | 1,69% | 23,3600 | 24,2000 | 22,2800 | 98.739 | ,00 |
| 08/10/1999 | 23,6400 | -1,66% | 23,7200 | 24,0400 | 22,6800 | 114.583 | ,00 |
| 07/10/1999 | 24,0400 | 0,50% | 25,8400 | 25,8400 | 22,0000 | 155.030 | ,00 |
| 06/10/1999 | 23,9200 | 7,94% | 23,9200 | 23,9200 | 23,9200 | 43.491 | ,00 |
| 05/10/1999 | 22,1600 | 7,99% | 22,1600 | 22,1600 | 22,1600 | 46.392 | ,00 |
| 04/10/1999 | 20,5200 | 8,00% | 19,6000 | 20,5200 | 19,3200 | 90.937 | ,00 |
| 01/10/1999 | 19,0000 | -1,86% | 20,9200 | 20,9200 | 18,8400 | 174.579 | ,00 |
| 30/9/1999 | 19,3600 | 8,04% | 17,9200 | 19,3600 | 17,8000 | 118.574 | ,00 |
| 29/9/1999 | 17,9200 | -7,82% | 19,4400 | 19,8400 | 17,9200 | 135.261 | ,00 |
| 28/9/1999 | 19,4400 | -6,36% | 19,1200 | 20,2000 | 19,1200 | 233.235 | ,00 |
| 27/9/1999 | 20,7600 | -7,98% | 20,7600 | 20,7600 | 20,7600 | 7.926 | ,00 |
| 24/9/1999 | 22,5600 | -7,99% | 22,5600 | 22,5600 | 22,5600 | 29.467 | ,00 |
| 23/9/1999 | 24,5200 | -8,10% | 24,5600 | 26,6800 | 24,5200 | 41.337 | ,00 |
| 22/9/1999 | 26,6800 | 1,83% | 24,1200 | 28,2800 | 24,1200 | 107.020 | ,00 |
| 21/9/1999 | 26,2000 | -8,01% | 26,2000 | 26,2000 | 26,2000 | 52.423 | ,00 |
| 20/9/1999 | 28,4800 | -8,01% | 29,4400 | 30,4800 | 28,4800 | 76.223 | ,00 |
| 17/9/1999 | 30,9600 | -1,78% | 33,6800 | 33,7200 | 29,9600 | 80.138 | ,00 |
| 16/9/1999 | 31,5200 | 8,09% | 29,1600 | 31,5200 | 28,2400 | 127.861 | ,00 |
| 15/9/1999 | 29,1600 | 8,00% | 29,1600 | 29,1600 | 26,2400 | 141.034 | ,00 |
| 14/9/1999 | 27,0000 | 8,00% | 27,0000 | 27,0000 | 27,0000 | 54.577 | ,00 |
| 13/9/1999 | 25,0000 | 7,94% | 25,0000 | 25,0000 | 25,0000 | 30.089 | ,00 |
| 10/9/1999 | 23,1600 | 8,02% | 19,8800 | 23,1600 | 19,8800 | 86.514 | ,00 |
| 07/9/1999 | 21,4400 | 8,06% | 21,4400 | 21,4400 | 21,4400 | 99.629 | ,00 |
| 06/9/1999 | 19,8400 | 7,83% | 19,8400 | 19,8400 | 19,8400 | 59.603 | ,00 |
| 03/9/1999 | 18,4000 | 0,88% | 17,4800 | 18,4000 | 17,4800 | 97.666 | ,00 |
| 02/9/1999 | 18,2400 | -0,87% | 18,4000 | 18,9600 | 17,8400 | 95.522 | ,00 |
| 01/9/1999 | 18,4000 | -2,34% | 17,6400 | 18,8400 | 17,6400 | 93.273 | ,00 |
| 31/8/1999 | 18,8400 | -0,21% | 17,9200 | 19,3200 | 17,9200 | 143.600 | ,00 |
| 30/8/1999 | 18,8800 | 8,01% | 18,3600 | 18,8800 | 17,7600 | 189.781 | ,00 |
| 27/8/1999 | 17,4800 | 4,80% | 17,2800 | 17,7200 | 16,6800 | 105.268 | ,00 |
| 26/8/1999 | 16,6800 | 7,75% | 15,3200 | 16,6800 | 15,2800 | 129.019 | ,00 |
| 25/8/1999 | 15,4800 | -2,76% | 15,4800 | 15,9200 | 15,1600 | 99.591 | ,00 |
| 24/8/1999 | 15,9200 | -2,69% | 17,6800 | 17,6800 | 15,3600 | 158.304 | ,00 |
| 23/8/1999 | 16,3600 | 7,92% | 16,3600 | 16,3600 | 16,3600 | 69.607 | ,00 |
| 20/8/1999 | 15,1600 | 7,98% | 14,6000 | 15,1600 | 14,4000 | 156.763 | ,00 |
| 19/8/1999 | 14,0400 | 4,15% | 14,5600 | 14,5600 | 13,3600 | 154.877 | ,00 |
| 18/8/1999 | 13,4800 | 2,43% | 13,1600 | 13,8000 | 13,1600 | 108.934 | ,00 |
| 17/8/1999 | 13,1600 | 0,61% | 12,2800 | 13,1600 | 12,2800 | 85.059 | ,00 |
| 16/8/1999 | 13,0800 | 2,19% | 13,0400 | 13,1600 | 12,6000 | 95.369 | ,00 |
| 13/8/1999 | 12,8000 | 2,24% | 12,0800 | 12,8000 | 12,0000 | 95.643 | ,00 |
| 12/8/1999 | 12,5200 | -2,80% | 12,8800 | 13,4800 | 12,2400 | 117.172 | ,00 |
| 11/8/1999 | 12,8800 | 6,27% | 12,5600 | 13,0000 | 12,5600 | 214.052 | ,00 |
| 10/8/1999 | 12,1200 | 1,34% | 12,9200 | 12,9200 | 11,0000 | 247.920 | ,00 |
| 09/8/1999 | 11,9600 | 7,94% | 11,9600 | 11,9600 | 11,9600 | 71.809 | ,00 |
| 06/8/1999 | 11,0800 | 8,20% | 10,4000 | 11,0800 | 10,4000 | 162.574 | ,00 |
| 05/8/1999 | 10,2400 | 2,81% | 9,9600 | 10,3200 | 9,9600 | 119.063 | ,00 |
| 04/8/1999 | 9,9600 | 0,81% | 10,0800 | 10,1600 | 9,8000 | 67.769 | ,00 |
| 03/8/1999 | 9,8800 | -0,40% | 9,7600 | 10,1200 | 9,5600 | 95.378 | ,00 |
| 02/8/1999 | 9,9200 | 5,08% | 9,4800 | 10,1600 | 9,4800 | 106.101 | ,00 |
| 30/7/1999 | 9,4400 | -2,07% | 9,8000 | 9,8000 | 9,1200 | 66.362 | ,00 |
| 29/7/1999 | 9,6400 | -1,63% | 9,9600 | 10,0800 | 9,4800 | 57.871 | ,00 |
| 28/7/1999 | 9,8000 | -1,21% | 10,1200 | 10,4000 | 9,8000 | 95.024 | ,00 |
| 27/7/1999 | 9,9200 | -3,13% | 10,3600 | 10,5200 | 9,6400 | 117.483 | ,00 |
| 26/7/1999 | 10,2400 | 6,67% | 10,0400 | 10,3600 | 9,9600 | 220.291 | ,00 |
| 23/7/1999 | 9,6000 | 8,11% | 9,0400 | 9,6000 | 8,9600 | 221.038 | ,00 |
| 22/7/1999 | 8,8800 | 0,00% | 8,7200 | 8,9600 | 8,7200 | 76.682 | ,00 |
| 21/7/1999 | 8,8800 | -1,77% | 8,6000 | 9,1600 | 8,6000 | 60.665 | ,00 |
| 20/7/1999 | 9,0400 | -0,88% | 9,2000 | 9,2800 | 8,9200 | 79.142 | ,00 |
| 19/7/1999 | 9,1200 | 1,33% | 9,0000 | 9,3200 | 8,9600 | 63.346 | ,00 |
| 16/7/1999 | 9,0000 | 0,00% | 8,9600 | 9,0800 | 8,3200 | 54.347 | ,00 |
| 15/7/1999 | 9,0000 | 1,81% | 8,8800 | 9,1600 | 8,8000 | 56.013 | ,00 |
| 14/7/1999 | 8,8400 | -4,33% | 9,1600 | 9,1600 | 8,8000 | 66.496 | ,00 |
| 13/7/1999 | 9,2400 | -2,53% | 9,6400 | 9,6400 | 9,0400 | 64.332 | ,00 |
| 12/7/1999 | 9,4800 | 1,28% | 9,4800 | 9,6400 | 9,0400 | 134.993 | ,00 |
| 09/7/1999 | 9,3600 | 1,74% | 9,1600 | 9,6400 | 9,0400 | 122.873 | ,00 |
| 08/7/1999 | 9,2000 | -5,74% | 9,9600 | 10,0800 | 8,9600 | 202.045 | ,00 |
| 07/7/1999 | 9,7600 | 7,96% | 9,0400 | 9,7600 | 9,0400 | 281.906 | ,00 |
| 06/7/1999 | 9,0400 | 0,89% | 9,1600 | 9,1600 | 8,8400 | 141.522 | ,00 |
| 05/7/1999 | 8,9600 | 2,75% | 8,7200 | 9,0400 | 8,7200 | 150.875 | ,00 |
| 02/7/1999 | 8,7200 | -3,11% | 9,0400 | 9,1200 | 8,6000 | 94.546 | ,00 |
| 01/7/1999 | 9,0000 | 3,69% | 8,6800 | 9,0400 | 8,6800 | 167.102 | ,00 |
| 30/6/1999 | 8,6800 | -3,98% | 9,2800 | 9,4800 | 8,6000 | 232.402 | ,00 |
| 29/6/1999 | 9,0400 | 8,13% | 9,0400 | 9,0400 | 8,7600 | 375.370 | ,00 |
| 28/6/1999 | 8,3600 | 7,73% | 8,2800 | 8,3600 | 8,1200 | 62.973 | ,00 |
| 25/6/1999 | 7,7600 | 1,04% | 7,6800 | 7,9200 | 7,4800 | 91.530 | ,00 |
| 24/6/1999 | 7,6800 | -3,52% | 7,9600 | 7,9600 | 7,5200 | 83.082 | ,00 |
| 23/6/1999 | 7,9600 | -2,93% | 8,2000 | 8,2000 | 7,5600 | 80.339 | ,00 |
| 22/6/1999 | 8,2000 | -2,38% | 8,4000 | 8,5200 | 8,1200 | 87.830 | ,00 |
| 21/6/1999 | 8,4000 | 0,96% | 8,3200 | 8,5600 | 8,2800 | 106.981 | ,00 |
| 18/6/1999 | 8,3200 | 0,00% | 8,0400 | 8,3600 | 7,9600 | 129.584 | ,00 |
| 17/6/1999 | 8,3200 | -2,80% | 8,8800 | 8,9600 | 8,2000 | 127.895 | ,00 |
| 16/6/1999 | 8,5600 | -1,38% | 9,1600 | 9,2800 | 8,2800 | 250.730 | ,00 |
| 15/6/1999 | 8,6800 | 7,96% | 8,6000 | 8,6800 | 8,3200 | 285.697 | ,00 |
| 14/6/1999 | 8,0400 | 8,06% | 7,0800 | 8,0400 | 7,0800 | 236.801 | ,00 |
| 11/6/1999 | 7,4400 | 2,20% | 7,2000 | 7,5200 | 7,0400 | 94.383 | ,00 |
| 10/6/1999 | 7,2800 | -4,21% | 7,6400 | 7,7600 | 7,2000 | 111.419 | ,00 |
| 09/6/1999 | 7,6000 | 4,97% | 7,6400 | 7,6400 | 7,3600 | 140.469 | ,00 |
| 08/6/1999 | 7,2400 | -5,24% | 7,6400 | 7,7600 | 7,2400 | 88.649 | ,00 |
| 07/6/1999 | 7,6400 | 1,60% | 7,5200 | 7,7600 | 7,2400 | 109.480 | ,00 |
| 04/6/1999 | 7,5200 | -3,59% | 8,2000 | 8,2400 | 7,5200 | 203.404 | ,00 |
| 03/6/1999 | 7,8000 | 1,56% | 8,1200 | 8,2400 | 7,7600 | 203.983 | ,00 |
| 02/6/1999 | 7,6800 | 7,87% | 7,6800 | 7,6800 | 7,5200 | 236.353 | ,00 |
| 01/6/1999 | 7,1200 | 7,88% | 7,0000 | 7,1200 | 7,0000 | 90.846 | ,00 |
| 28/5/1999 | 6,6000 | -3,51% | 6,5600 | 6,7200 | 6,3600 | 110.265 | ,00 |
| 27/5/1999 | 6,8400 | 3,01% | 7,0400 | 7,0400 | 6,4800 | 129.364 | ,00 |
| 26/5/1999 | 6,6400 | -7,78% | 7,2400 | 7,3600 | 6,6400 | 123.629 | ,00 |
| 25/5/1999 | 7,2000 | 2,86% | 6,4400 | 7,5200 | 6,4400 | 567.689 | ,00 |
| 24/5/1999 | 7,0000 | -7,89% | 7,0000 | 7,2000 | 7,0000 | 86.375 | ,00 |
| 21/5/1999 | 7,6000 | -8,21% | 8,2800 | 8,2800 | 7,6000 | 203.308 | ,00 |
| 20/5/1999 | 8,2800 | -6,76% | 9,0400 | 9,2000 | 8,1600 | 198.646 | ,00 |
| 19/5/1999 | 8,8800 | 4,23% | 9,2000 | 9,2000 | 8,7200 | 152.876 | ,00 |
| 18/5/1999 | 8,5200 | 7,58% | 8,0400 | 8,5200 | 7,9600 | 225.508 | ,00 |
| 17/5/1999 | 7,9200 | 2,59% | 8,2800 | 8,3600 | 7,1600 | 299.497 | ,00 |
| 14/5/1999 | 7,7200 | 7,82% | 7,5600 | 7,7200 | 7,3600 | 258.867 | ,00 |
| 13/5/1999 | 7,1600 | 4,07% | 6,4400 | 7,3200 | 6,4000 | 260.590 | ,00 |
| 12/5/1999 | 6,8800 | 7,50% | 6,8800 | 6,8800 | 6,6000 | 357.051 | ,00 |
| 11/5/1999 | 6,4000 | 8,11% | 6,4000 | 6,4000 | 6,2000 | 287.690 | ,00 |
| 10/5/1999 | 5,9200 | 2,07% | 5,8000 | 6,1200 | 5,4000 | 251.282 | ,00 |
| 07/5/1999 | 5,8000 | 2,84% | 6,1200 | 6,1200 | 5,7200 | 665.567 | ,00 |
| 06/5/1999 | 5,6400 | 7,63% | 5,6400 | 5,6400 | 5,6400 | 135.099 | ,00 |
| 05/5/1999 | 5,2400 | 8,26% | 5,2400 | 5,2400 | 5,2400 | 124.798 | ,00 |
| 04/5/1999 | 4,8400 | 8,04% | 4,8400 | 4,8400 | 4,8400 | 42.481 | ,00 |
| 03/5/1999 | 4,4800 | 7,69% | 4,4800 | 4,4800 | 4,4800 | 24.660 | ,00 |
| 30/4/1999 | 4,1600 | 8,33% | 4,1600 | 4,1600 | 4,1600 | 40.706 | ,00 |
| 29/4/1999 | 3,8400 | 7,87% | 3,8400 | 3,8400 | 3,8400 | 70.689 | ,00 |
| 28/4/1999 | 3,5600 | 7,23% | 3,5600 | 3,5600 | 3,5600 | 55.922 | ,00 |
| 27/4/1999 | 3,3200 | 9,21% | 3,1600 | 3,3200 | 3,1200 | 55.092 | ,00 |
| 26/4/1999 | 3,0400 | -2,56% | 3,1200 | 3,2000 | 3,0400 | 41.107 | ,00 |
| 23/4/1999 | 3,1200 | -2,50% | 3,3200 | 3,3200 | 3,0800 | 27.523 | ,00 |
| 22/4/1999 | 3,2000 | -4,76% | 3,4000 | 3,4000 | 3,0800 | 50.106 | ,00 |
| 21/4/1999 | 3,3600 | 0,00% | 3,5200 | 3,5200 | 3,2000 | 40.976 | ,00 |
| 20/4/1999 | 3,3600 | -2,33% | 3,3600 | 3,5200 | 3,2400 | 49.374 | ,00 |
| 19/4/1999 | 3,4400 | -5,49% | 3,5200 | 3,6400 | 3,3600 | 45.387 | ,00 |
| 16/4/1999 | 3,6400 | -2,15% | 3,7200 | 3,8000 | 3,5600 | 79.678 | ,00 |
| 15/4/1999 | 3,7200 | 3,33% | 3,6400 | 3,8400 | 3,4400 | 126.564 | ,00 |
| 14/4/1999 | 3,6000 | 3,45% | 3,5200 | 3,6000 | 3,3600 | 72.805 | ,00 |
| 13/4/1999 | 3,4800 | 7,41% | 3,2400 | 3,4800 | 3,2400 | 109.892 | ,00 |
| 08/4/1999 | 3,2400 | 2,53% | 3,2800 | 3,3200 | 3,0800 | 60.838 | ,00 |
| 07/4/1999 | 3,1600 | 8,22% | 2,9600 | 3,1600 | 2,9600 | 68.640 | ,00 |
| 06/4/1999 | 2,9200 | 0,00% | 2,9600 | 2,9600 | 2,7600 | 32.772 | ,00 |
| 05/4/1999 | 2,9200 | -7,59% | 3,0400 | 3,0800 | 2,9200 | 28.958 | ,00 |
| 02/4/1999 | 3,1600 | 5,33% | 2,7600 | 3,2000 | 2,7600 | 73.173 | ,00 |
| 01/4/1999 | 3,0000 | -7,41% | 3,0800 | 3,0800 | 3,0000 | 34.444 | ,00 |
| 31/3/1999 | 3,2400 | -6,90% | 3,5600 | 3,5600 | 3,2000 | 79.865 | ,00 |
| 30/3/1999 | 3,4800 | 6,10% | 3,4400 | 3,5200 | 3,2000 | 255.780 | ,00 |
| 29/3/1999 | 3,2800 | 7,89% | 3,2800 | 3,2800 | 3,2000 | 132.332 | ,00 |
| 26/3/1999 | 3,0400 | 7,04% | 2,6400 | 3,0400 | 2,6400 | 54.012 | ,00 |
| 24/3/1999 | 2,8400 | -6,58% | 2,8000 | 2,9600 | 2,8000 | 79.492 | ,00 |
| 23/3/1999 | 3,0400 | -6,17% | 3,0000 | 3,1600 | 2,9600 | 70.416 | ,00 |
| 22/3/1999 | 3,2400 | -4,71% | 3,3200 | 3,4000 | 3,1200 | 65.089 | ,00 |
| 19/3/1999 | 3,4000 | -3,41% | 3,5200 | 3,6000 | 3,3200 | 49.925 | ,00 |
| 18/3/1999 | 3,5200 | 3,53% | 3,6800 | 3,6800 | 3,3600 | 69.406 | ,00 |
| 17/3/1999 | 3,4000 | 7,59% | 3,2800 | 3,4000 | 3,1600 | 53.658 | ,00 |
| 16/3/1999 | 3,1600 | -4,82% | 3,0400 | 3,2800 | 3,0400 | 65.788 | ,00 |
| 15/3/1999 | 3,3200 | -6,74% | 3,5600 | 3,6400 | 3,3200 | 57.124 | ,00 |
| 12/3/1999 | 3,5600 | -2,20% | 3,7600 | 3,8800 | 3,5600 | 145.104 | ,00 |
| 11/3/1999 | 3,6400 | 7,06% | 3,6400 | 3,6400 | 3,4800 | 186.371 | ,00 |
| 10/3/1999 | 3,4000 | 8,97% | 3,4000 | 3,4000 | 3,2000 | 98.499 | ,00 |
| 09/3/1999 | 3,1200 | 2,63% | 3,1200 | 3,2000 | 3,0400 | 93.981 | ,00 |
| 08/3/1999 | 3,0400 | 4,11% | 3,0400 | 3,0400 | 2,9600 | 49.723 | ,00 |
| 05/3/1999 | 2,9200 | 1,39% | 2,9200 | 3,0000 | 2,7200 | 45.767 | ,00 |
| 04/3/1999 | 2,8800 | -7,69% | 3,1200 | 3,1200 | 2,8800 | 70.472 | ,00 |
| 03/3/1999 | 3,1200 | 1,30% | 3,3200 | 3,3200 | 3,0400 | 50.700 | ,00 |
| 02/3/1999 | 3,0800 | 2,67% | 3,2000 | 3,2400 | 3,0000 | 97.197 | ,00 |
| 01/3/1999 | 3,0000 | 8,70% | 2,8000 | 3,0000 | 2,7200 | 98.768 | ,00 |
| 26/2/1999 | 2,7600 | -2,82% | 2,9600 | 2,9600 | 2,6400 | 50.633 | ,00 |
| 25/2/1999 | 2,8400 | 7,58% | 2,8000 | 2,8400 | 2,8000 | 59.933 | ,00 |
| 24/2/1999 | 2,6400 | 8,20% | 2,5600 | 2,6400 | 2,5600 | 38.350 | ,00 |
| 23/2/1999 | 2,4400 | -7,58% | 2,5200 | 2,6000 | 2,4400 | 16.274 | ,00 |
| 19/2/1999 | 2,6400 | -2,94% | 2,6000 | 2,9200 | 2,6000 | 69.473 | ,00 |
| 18/2/1999 | 2,7200 | -8,11% | 2,7200 | 2,8000 | 2,7200 | 101.410 | ,00 |
| 17/2/1999 | 2,9600 | -3,90% | 3,0400 | 3,2000 | 2,8800 | 108.618 | ,00 |
| 16/2/1999 | 3,0800 | -6,10% | 3,4800 | 3,5200 | 3,0000 | 249.844 | ,00 |
| 15/2/1999 | 3,2800 | 7,89% | 3,2800 | 3,2800 | 3,2800 | 88.103 | ,00 |
| 12/2/1999 | 3,0400 | 8,57% | 3,0400 | 3,0400 | 3,0400 | 28.209 | ,00 |
| 11/2/1999 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 40.554 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 585 |
| ΚΑΙΡΟΜΕΖ | 0,4295 | 4,00 % | 0,0165 | 87.003 |
| ΑΝΔΡΟ | 7,4400 | 3,33 % | 0,2400 | 1.236 |
| ΞΥΛΠ | 0,4980 | 3,32 % | 0,0160 | 288 |
| ΝΑΥΠ | 1,2300 | 2,93 % | 0,0350 | 17.200 |
| ΔΡΟΜΕ | 0,3980 | 2,84 % | 0,0110 | 1.010 |
| ΔΟΜΙΚ | 2,2900 | 2,69 % | 0,0600 | 2.165 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 224.370 |
| ΦΡΛΚ | 4,5500 | 2,25 % | 0,1000 | 125.159 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8560 | -0,64 % | -0,0440 | 6.605.156 |
| ΕΥΡΩΒ | 3,2480 | 0,00 % | 0,0000 | 5.323.069 |
| ΕΤΕ | 12,1050 | 0,04 % | 0,0050 | 3.730.069 |
| ΑΛΦΑ | 3,5000 | 0,20 % | 0,0070 | 3.649.754 |
| TITC | 36,6000 | 1,10 % | 0,4000 | 2.662.997 |
| ΟΠΑΠ | 19,1800 | 0,63 % | 0,1200 | 2.340.510 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 2.335.044 |
| ΕΛΠΕ | 8,4900 | 2,66 % | 0,2200 | 1.905.915 |
| MTLN | 51,2500 | 0,10 % | 0,0500 | 1.884.433 |
| ΕΛΧΑ | 2,7000 | 0,56 % | 0,0150 | 972.225 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 0,00 % | 1.641.047 | 5,32εκ. |
| ΑΛΦΑ | 3,5000 | 0,20 % | 1.044.297 | 3,65εκ. |
| ΠΕΙΡ | 6,8560 | -0,64 % | 965.074 | 6,61εκ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 766,2χιλ. |
| CREDIA | 1,4960 | 1,77 % | 443.531 | 664,6χιλ. |
| ΕΛΧΑ | 2,7000 | 0,56 % | 358.837 | 972,2χιλ. |
| BOCHGR | 7,4800 | -0,27 % | 311.780 | 2,34εκ. |
| ΕΤΕ | 12,1050 | 0,04 % | 307.848 | 3,73εκ. |
| ΕΛΠΕ | 8,4900 | 2,66 % | 224.370 | 1,91εκ. |
| ΦΡΛΚ | 4,5500 | 2,25 % | 125.159 | 567,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5500 | 2,25 % | 125.159 | 0,24 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 100.456 | 0,22 % |
| ΤΖΚΑ | 1,4150 | 2,17 % | 5.332 | 0,17 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 0,15 % |
| ΚΥΡΙΟ | 2,2800 | 0,44 % | 9.950 | 0,13 % |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 627.740 | 0,10 % |
| ΕΛΧΑ | 2,7000 | 0,56 % | 358.837 | 0,10 % |
| TITC | 36,6000 | 1,10 % | 73.055 | 0,09 % |
| ΛΕΒΠ | 0,2800 | 0,00 % | 1.995 | 0,09 % |
| ΠΑΙΡ | 1,1000 | 0,92 % | 4.232 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,2600 | -8,03 % | 90 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΞΥΛΠ | 0,4980 | 3,32 % | 288 | 9,96 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 2.554 | 7,09 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 6,90 % |
| ΝΑΥΠ | 1,2300 | 2,93 % | 17.200 | 6,28 % |
| ΦΑΙΣ | 3,5200 | 2,03 % | 100.456 | 4,35 % |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 585 | 4,20 % |
| ΚΕΚΡ | 2,2000 | 0,46 % | 280 | 4,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|