| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)
1,3100 €
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 |
|---|---|---|---|---|---|---|---|
| 07/1/2000 | 10,2600 | 0,49% | 10,2100 | 10,5200 | 10,1600 | 12.437 | ,00 |
| 05/1/2000 | 10,2100 | -3,86% | 9,9100 | 10,2600 | 9,7800 | 38.412 | ,00 |
| 04/1/2000 | 10,6200 | -6,76% | 10,5500 | 10,9300 | 10,5500 | 33.253 | ,00 |
| 03/1/2000 | 11,3900 | 5,56% | 11,1700 | 11,5600 | 10,8800 | 90.815 | ,00 |
| 30/12/1999 | 10,7900 | 1,03% | 10,5100 | 11,1600 | 10,5100 | 139.110 | ,00 |
| 29/12/1999 | 10,6800 | 3,69% | 10,4800 | 11,1200 | 9,9400 | 181.745 | ,00 |
| 28/12/1999 | 10,3000 | 3,83% | 10,2200 | 10,5400 | 9,7100 | 64.956 | ,00 |
| 27/12/1999 | 9,9200 | 5,31% | 9,4200 | 10,1700 | 9,1300 | 126.306 | ,00 |
| 24/12/1999 | 9,4200 | -3,29% | 8,9900 | 10,0900 | 8,9700 | 132.354 | ,00 |
| 23/12/1999 | 9,7400 | -2,89% | 10,0300 | 10,0300 | 9,2600 | 77.942 | ,00 |
| 22/12/1999 | 10,0300 | 6,14% | 9,4500 | 10,2100 | 9,3200 | 58.930 | ,00 |
| 21/12/1999 | 9,4500 | -3,77% | 9,2000 | 9,7600 | 9,2000 | 13.716 | ,00 |
| 20/12/1999 | 9,8200 | 2,40% | 9,5100 | 9,9000 | 9,1500 | 32.523 | ,00 |
| 17/12/1999 | 9,5900 | 5,15% | 9,4800 | 9,8400 | 8,6100 | 55.255 | ,00 |
| 16/12/1999 | 9,1200 | -7,32% | 9,8300 | 9,8300 | 9,0600 | 22.013 | ,00 |
| 15/12/1999 | 9,8400 | -4,56% | 10,0300 | 10,4100 | 9,7700 | 37.019 | ,00 |
| 14/12/1999 | 10,3100 | -2,64% | 10,6700 | 10,7400 | 10,1600 | 24.193 | ,00 |
| 13/12/1999 | 10,5900 | 2,12% | 9,9600 | 10,9000 | 9,9600 | 41.173 | ,00 |
| 10/12/1999 | 10,3700 | 6,03% | 9,4500 | 10,5600 | 9,4500 | 33.276 | ,00 |
| 09/12/1999 | 9,7800 | -0,10% | 9,4000 | 9,9600 | 9,3800 | 36.358 | ,00 |
| 08/12/1999 | 9,7900 | -2,10% | 9,3800 | 10,1600 | 9,3800 | 42.679 | ,00 |
| 07/12/1999 | 10,0000 | -2,44% | 10,1300 | 10,1700 | 9,8000 | 26.246 | ,00 |
| 06/12/1999 | 10,2500 | -1,25% | 10,1300 | 10,3700 | 9,9300 | 37.339 | ,00 |
| 03/12/1999 | 10,3800 | -0,86% | 10,4000 | 10,5400 | 10,3800 | 25.128 | ,00 |
| 02/12/1999 | 10,4700 | -2,42% | 10,7300 | 10,7800 | 10,4500 | 144.314 | ,00 |
| 01/12/1999 | 10,7300 | 1,80% | 10,0300 | 11,1100 | 10,0300 | 195.165 | ,00 |
| 30/11/1999 | 10,5400 | -1,13% | 10,6700 | 10,7300 | 10,0300 | 35.947 | ,00 |
| 29/11/1999 | 10,6600 | -0,09% | 10,8000 | 10,8500 | 10,4800 | 78.376 | ,00 |
| 26/11/1999 | 10,6700 | 3,79% | 10,2800 | 10,6700 | 9,9800 | 70.022 | ,00 |
| 25/11/1999 | 10,2800 | 0,10% | 10,2200 | 10,5400 | 9,9000 | 29.008 | ,00 |
| 24/11/1999 | 10,2700 | -0,10% | 9,7300 | 10,2700 | 9,7300 | 49.503 | ,00 |
| 23/11/1999 | 10,2800 | 0,00% | 10,2800 | 10,4000 | 9,8500 | 54.639 | ,00 |
| 22/11/1999 | 10,2800 | 2,39% | 10,2800 | 10,4900 | 9,3400 | 47.221 | ,00 |
| 19/11/1999 | 10,0400 | -1,38% | 10,0400 | 10,0400 | 9,9000 | 33.938 | ,00 |
| 18/11/1999 | 10,1800 | -2,21% | 10,4100 | 10,4100 | 10,1200 | 15.474 | ,00 |
| 17/11/1999 | 10,4100 | -3,34% | 10,7700 | 10,7700 | 10,2800 | 22.504 | ,00 |
| 16/11/1999 | 10,7700 | -1,10% | 10,5500 | 11,2500 | 10,5400 | 53.908 | ,00 |
| 15/11/1999 | 10,8900 | 3,71% | 10,7700 | 11,1100 | 10,6400 | 89.560 | ,00 |
| 12/11/1999 | 10,5000 | 4,69% | 10,0300 | 10,5200 | 10,0300 | 67.078 | ,00 |
| 11/11/1999 | 10,0300 | -0,59% | 10,2800 | 10,2800 | 9,9400 | 65.161 | ,00 |
| 10/11/1999 | 10,0900 | -2,51% | 10,1700 | 10,2200 | 9,9400 | 20.792 | ,00 |
| 09/11/1999 | 10,3500 | 0,68% | 10,2800 | 10,3900 | 9,8700 | 42.862 | ,00 |
| 08/11/1999 | 10,2800 | 2,49% | 10,2300 | 10,3500 | 10,0300 | 59.249 | ,00 |
| 05/11/1999 | 10,0300 | 0,00% | 10,1000 | 10,1000 | 9,6800 | 38.457 | ,00 |
| 04/11/1999 | 10,0300 | 2,66% | 9,7700 | 10,0300 | 9,7100 | 31.336 | ,00 |
| 03/11/1999 | 9,7700 | -0,61% | 9,5900 | 9,7700 | 9,5800 | 17.505 | ,00 |
| 02/11/1999 | 9,8300 | -3,44% | 9,7800 | 9,9400 | 9,7800 | 30.697 | ,00 |
| 01/11/1999 | 10,1800 | 0,20% | 10,2700 | 10,2700 | 10,0300 | 29.487 | ,00 |
| 29/10/1999 | 10,1600 | 1,60% | 10,0300 | 10,1600 | 9,9600 | 30.766 | ,00 |
| 27/10/1999 | 10,0000 | -2,63% | 10,1600 | 10,2700 | 9,6500 | 31.610 | ,00 |
| 26/10/1999 | 10,2700 | 0,79% | 9,6500 | 10,2700 | 9,6500 | 40.603 | ,00 |
| 25/10/1999 | 10,1900 | 0,30% | 9,5300 | 10,2800 | 9,5300 | 99.967 | ,00 |
| 22/10/1999 | 10,1600 | -2,78% | 10,2800 | 10,2800 | 9,7300 | 49.299 | ,00 |
| 21/10/1999 | 10,4500 | 3,88% | 10,4500 | 10,4500 | 10,1300 | 60.961 | ,00 |
| 20/10/1999 | 10,0600 | 7,94% | 10,0600 | 10,0700 | 9,4100 | 27.365 | ,00 |
| 19/10/1999 | 9,3200 | -0,21% | 8,6000 | 9,3200 | 8,6000 | 47.061 | ,00 |
| 18/10/1999 | 9,3400 | -8,07% | 9,3900 | 9,3900 | 9,3400 | 33.869 | ,00 |
| 15/10/1999 | 10,1600 | -0,49% | 9,4100 | 10,2800 | 9,4100 | 64.271 | ,00 |
| 14/10/1999 | 10,2100 | -5,99% | 10,1000 | 10,4100 | 10,0000 | 61.920 | ,00 |
| 13/10/1999 | 10,8600 | -1,63% | 11,0400 | 11,0400 | 10,5400 | 60.779 | ,00 |
| 12/10/1999 | 11,0400 | 3,56% | 10,7300 | 11,0400 | 10,0300 | 85.109 | ,00 |
| 11/10/1999 | 10,6600 | 3,70% | 9,7700 | 10,6700 | 9,4600 | 107.020 | ,00 |
| 08/10/1999 | 10,2800 | -0,29% | 10,4100 | 10,4100 | 9,8900 | 55.780 | ,00 |
| 07/10/1999 | 10,3100 | -0,39% | 10,4100 | 10,5400 | 10,3100 | 59.113 | ,00 |
| 06/10/1999 | 10,3500 | 0,39% | 10,4800 | 10,6100 | 10,3500 | 49.892 | ,00 |
| 05/10/1999 | 10,3100 | 5,85% | 9,6400 | 10,5000 | 9,5100 | 99.944 | ,00 |
| 04/10/1999 | 9,7400 | -1,62% | 9,5200 | 10,0300 | 9,5200 | 28.575 | ,00 |
| 01/10/1999 | 9,9000 | -2,85% | 10,8000 | 10,8000 | 9,7700 | 49.230 | ,00 |
| 30/9/1999 | 10,1900 | 5,71% | 9,6400 | 10,3500 | 9,4500 | 97.936 | ,00 |
| 29/9/1999 | 9,6400 | 5,59% | 9,7100 | 9,7100 | 9,0200 | 248.733 | ,00 |
| 28/9/1999 | 9,1300 | 1,11% | 8,3200 | 9,5100 | 8,3100 | 207.125 | ,00 |
| 27/9/1999 | 9,0300 | -8,04% | 9,0300 | 9,0700 | 9,0300 | 93.737 | ,00 |
| 24/9/1999 | 9,8200 | -7,97% | 10,0300 | 10,0300 | 9,8200 | 82.964 | ,00 |
| 23/9/1999 | 10,6700 | -5,16% | 11,4400 | 11,4400 | 10,3500 | 61.920 | ,00 |
| 22/9/1999 | 11,2500 | 2,37% | 10,9900 | 11,5600 | 10,9300 | 168.416 | ,00 |
| 21/9/1999 | 10,9900 | -7,10% | 11,5800 | 11,5800 | 10,8800 | 131.807 | ,00 |
| 20/9/1999 | 11,8300 | -7,79% | 12,8600 | 12,9900 | 11,8000 | 177.911 | ,00 |
| 17/9/1999 | 12,8300 | 7,72% | 12,8600 | 12,8700 | 11,9600 | 235.586 | ,00 |
| 16/9/1999 | 11,9100 | 7,98% | 11,9100 | 11,9100 | 11,5700 | 174.259 | ,00 |
| 15/9/1999 | 11,0300 | 8,03% | 10,4100 | 11,0300 | 10,4100 | 286.233 | ,00 |
| 14/9/1999 | 10,2100 | 0,49% | 10,2800 | 10,5400 | 9,9100 | 103.277 | ,00 |
| 13/9/1999 | 10,1600 | 4,96% | 9,8600 | 10,4100 | 9,7800 | 154.585 | ,00 |
| 10/9/1999 | 9,6800 | -1,53% | 9,0700 | 9,9000 | 9,0700 | 137.718 | ,00 |
| 07/9/1999 | 9,8300 | 1,97% | 9,6400 | 9,9000 | 9,5900 | 168.530 | ,00 |
| 06/9/1999 | 9,6400 | 4,10% | 9,5100 | 9,7700 | 9,3200 | 169.945 | ,00 |
| 03/9/1999 | 9,2600 | -2,11% | 9,2700 | 9,3800 | 9,0300 | 70.250 | ,00 |
| 02/9/1999 | 9,4600 | -0,53% | 9,7700 | 9,9000 | 9,4100 | 105.148 | ,00 |
| 01/9/1999 | 9,5100 | 5,67% | 8,9200 | 9,7200 | 8,9200 | 222.851 | ,00 |
| 31/8/1999 | 9,0000 | -1,32% | 9,1400 | 9,2400 | 8,8800 | 114.597 | ,00 |
| 30/8/1999 | 9,1200 | -0,11% | 9,3700 | 9,3700 | 8,9200 | 87.574 | ,00 |
| 27/8/1999 | 9,1300 | 3,05% | 8,8700 | 9,2300 | 8,8700 | 57.880 | ,00 |
| 26/8/1999 | 8,8600 | -2,21% | 9,0600 | 9,2600 | 8,7600 | 77.075 | ,00 |
| 25/8/1999 | 9,0600 | -4,63% | 9,4900 | 9,5700 | 9,0300 | 64.043 | ,00 |
| 24/8/1999 | 9,5000 | -0,73% | 9,9000 | 10,0300 | 9,0600 | 122.495 | ,00 |
| 23/8/1999 | 9,5700 | 6,33% | 9,2600 | 9,5700 | 8,9000 | 177.979 | ,00 |
| 20/8/1999 | 9,0000 | 0,78% | 8,6900 | 9,0000 | 8,6900 | 116.720 | ,00 |
| 19/8/1999 | 8,9300 | -1,54% | 9,1300 | 9,1300 | 8,7000 | 124.298 | ,00 |
| 18/8/1999 | 9,0700 | 0,67% | 8,6500 | 9,2300 | 8,6500 | 138.357 | ,00 |
| 17/8/1999 | 9,0100 | -1,96% | 9,2600 | 9,5400 | 8,7300 | 127.858 | ,00 |
| 16/8/1999 | 9,1900 | 6,74% | 8,9900 | 9,3000 | 8,8100 | 344.319 | ,00 |
| 13/8/1999 | 8,6100 | 8,03% | 7,9700 | 8,6100 | 7,9700 | 259.757 | ,00 |
| 12/8/1999 | 7,9700 | -0,75% | 7,9300 | 8,0300 | 7,8900 | 114.369 | ,00 |
| 11/8/1999 | 8,0300 | -3,02% | 8,2800 | 8,2800 | 7,7800 | 158.397 | ,00 |
| 10/8/1999 | 8,2800 | 1,22% | 8,8200 | 8,8200 | 8,2300 | 275.938 | ,00 |
| 09/8/1999 | 8,1800 | 8,06% | 8,1000 | 8,1800 | 7,9500 | 280.230 | ,00 |
| 06/8/1999 | 7,5700 | 7,99% | 6,8400 | 7,5700 | 6,8400 | 245.127 | ,00 |
| 05/8/1999 | 7,0100 | -2,64% | 7,1300 | 7,2000 | 6,8400 | 80.133 | ,00 |
| 04/8/1999 | 7,2000 | 0,00% | 7,3200 | 7,4100 | 6,9600 | 98.849 | ,00 |
| 03/8/1999 | 7,2000 | 6,67% | 6,8100 | 7,2900 | 6,7600 | 309.673 | ,00 |
| 02/8/1999 | 6,7500 | 4,17% | 6,6200 | 6,9200 | 6,6200 | 163.052 | ,00 |
| 30/7/1999 | 6,4800 | 0,00% | 5,9900 | 6,4800 | 5,9900 | 111.949 | ,00 |
| 29/7/1999 | 6,4800 | 0,78% | 6,5300 | 6,5300 | 6,3200 | 84.584 | ,00 |
| 28/7/1999 | 6,4300 | -0,92% | 6,5600 | 6,6600 | 6,3400 | 99.282 | ,00 |
| 27/7/1999 | 6,4900 | -2,41% | 6,6800 | 6,7700 | 6,2200 | 523.599 | ,00 |
| 26/7/1999 | 6,6500 | 1,06% | 6,7000 | 6,8800 | 6,3800 | 120.783 | ,00 |
| 23/7/1999 | 6,5800 | 0,77% | 6,4300 | 6,6200 | 6,3200 | 81.731 | ,00 |
| 22/7/1999 | 6,5300 | 2,03% | 6,4200 | 6,5300 | 6,3000 | 102.683 | ,00 |
| 21/7/1999 | 6,4000 | -2,44% | 6,5600 | 6,5600 | 6,3000 | 90.541 | ,00 |
| 20/7/1999 | 6,5600 | -3,10% | 6,8000 | 6,8000 | 6,4400 | 91.705 | ,00 |
| 19/7/1999 | 6,7700 | 3,99% | 6,9200 | 6,9200 | 6,6100 | 163.737 | ,00 |
| 16/7/1999 | 6,5100 | 7,96% | 6,4600 | 6,5100 | 6,4100 | 262.382 | ,00 |
| 15/7/1999 | 6,0300 | 3,43% | 5,9000 | 6,0300 | 5,7800 | 100.629 | ,00 |
| 14/7/1999 | 5,8300 | -2,83% | 6,0000 | 6,1000 | 5,7900 | 89.491 | ,00 |
| 13/7/1999 | 6,0000 | -2,60% | 6,1100 | 6,2700 | 5,9600 | 67.283 | ,00 |
| 12/7/1999 | 6,1600 | -2,22% | 6,3000 | 6,4300 | 6,1600 | 104.509 | ,00 |
| 09/7/1999 | 6,3000 | 0,16% | 6,2100 | 6,4200 | 6,2100 | 86.227 | ,00 |
| 08/7/1999 | 6,2900 | -0,94% | 6,3000 | 6,5600 | 6,1700 | 102.637 | ,00 |
| 07/7/1999 | 6,3500 | 1,60% | 6,2500 | 6,3600 | 6,0500 | 111.174 | ,00 |
| 06/7/1999 | 6,2500 | -2,65% | 6,4900 | 6,5100 | 6,2000 | 92.641 | ,00 |
| 05/7/1999 | 6,4200 | 4,05% | 6,2200 | 6,5600 | 6,0600 | 219.131 | ,00 |
| 02/7/1999 | 6,1700 | -3,29% | 6,3800 | 6,3800 | 6,1300 | 191.422 | ,00 |
| 01/7/1999 | 6,3800 | -2,15% | 6,6600 | 6,8100 | 6,3000 | 270.278 | ,00 |
| 30/6/1999 | 6,5200 | -3,98% | 7,2200 | 7,2200 | 6,5000 | 517.871 | ,00 |
| 29/6/1999 | 6,7900 | 7,95% | 6,7400 | 6,7900 | 6,5800 | 504.634 | ,00 |
| 28/6/1999 | 6,2900 | 8,08% | 6,1600 | 6,2900 | 6,0100 | 599.900 | ,00 |
| 25/6/1999 | 5,8200 | 2,83% | 6,1200 | 6,1200 | 5,7800 | 670.540 | ,00 |
| 24/6/1999 | 5,6600 | 8,02% | 5,5500 | 5,6600 | 5,5000 | 694.025 | ,00 |
| 23/6/1999 | 5,2400 | 1,95% | 5,4600 | 5,4600 | 5,1600 | 293.627 | ,00 |
| 22/6/1999 | 5,1400 | 0,39% | 5,1700 | 5,2700 | 5,0800 | 128.680 | ,00 |
| 21/6/1999 | 5,1200 | -2,85% | 5,2700 | 5,2700 | 5,0800 | 71.575 | ,00 |
| 18/6/1999 | 5,2700 | -1,86% | 5,4000 | 5,4200 | 5,0100 | 114.552 | ,00 |
| 17/6/1999 | 5,3700 | 4,47% | 5,3300 | 5,4600 | 5,2600 | 258.411 | ,00 |
| 16/6/1999 | 5,1400 | 0,00% | 5,1400 | 5,3300 | 5,0100 | 95.630 | ,00 |
| 15/6/1999 | 5,1400 | 5,33% | 5,1000 | 5,1700 | 5,0600 | 196.216 | ,00 |
| 14/6/1999 | 4,8800 | 6,55% | 4,7100 | 4,9200 | 4,5600 | 137.329 | ,00 |
| 11/6/1999 | 4,5800 | -2,97% | 4,7400 | 4,8800 | 4,5800 | 107.111 | ,00 |
| 10/6/1999 | 4,7200 | 1,94% | 4,4500 | 4,8800 | 4,4500 | 84.333 | ,00 |
| 09/6/1999 | 4,6300 | -0,64% | 4,5500 | 4,7400 | 4,5000 | 55.301 | ,00 |
| 08/6/1999 | 4,6600 | -4,51% | 4,9400 | 4,9500 | 4,6500 | 60.253 | ,00 |
| 07/6/1999 | 4,8800 | 1,88% | 4,6300 | 4,9700 | 4,5900 | 96.453 | ,00 |
| 04/6/1999 | 4,7900 | -4,96% | 5,1400 | 5,1700 | 4,7600 | 97.959 | ,00 |
| 03/6/1999 | 5,0400 | 0,80% | 5,1900 | 5,2700 | 5,0200 | 191.285 | ,00 |
| 02/6/1999 | 5,0000 | 5,49% | 5,0000 | 5,1200 | 4,9200 | 337.426 | ,00 |
| 01/6/1999 | 4,7400 | 7,73% | 4,4900 | 4,7500 | 4,4900 | 69.520 | ,00 |
| 28/5/1999 | 4,4000 | -4,76% | 4,3800 | 4,4900 | 4,3600 | 73.492 | ,00 |
| 27/5/1999 | 4,6200 | 1,76% | 4,7400 | 4,8200 | 4,5000 | 111.425 | ,00 |
| 26/5/1999 | 4,5400 | -7,72% | 4,9500 | 4,9500 | 4,5300 | 97.411 | ,00 |
| 25/5/1999 | 4,9200 | -6,46% | 4,8600 | 5,0600 | 4,8400 | 115.510 | ,00 |
| 24/5/1999 | 5,2600 | -2,59% | 5,4000 | 5,6600 | 4,9700 | 146.460 | ,00 |
| 21/5/1999 | 5,4000 | 0,56% | 5,7700 | 5,7700 | 5,2700 | 291.117 | ,00 |
| 20/5/1999 | 5,3700 | 7,83% | 5,3700 | 5,3700 | 5,3000 | 312.868 | ,00 |
| 19/5/1999 | 4,9800 | 8,03% | 4,9800 | 4,9800 | 4,7700 | 413.726 | ,00 |
| 18/5/1999 | 4,6100 | 7,96% | 4,3700 | 4,6100 | 4,3100 | 167.686 | ,00 |
| 17/5/1999 | 4,2700 | 1,91% | 4,3800 | 4,3800 | 4,0100 | 121.969 | ,00 |
| 14/5/1999 | 4,1900 | 3,20% | 4,1100 | 4,3300 | 4,1100 | 120.806 | ,00 |
| 13/5/1999 | 4,0600 | 0,74% | 4,0900 | 4,1100 | 4,0100 | 60.323 | ,00 |
| 12/5/1999 | 4,0300 | 0,25% | 4,0500 | 4,2300 | 4,0200 | 118.866 | ,00 |
| 11/5/1999 | 4,0200 | 2,55% | 4,1000 | 4,1000 | 3,9300 | 147.145 | ,00 |
| 10/5/1999 | 3,9200 | 0,51% | 3,9700 | 4,0700 | 3,7400 | 79.107 | ,00 |
| 07/5/1999 | 3,9000 | -5,57% | 4,3100 | 4,3100 | 3,9000 | 83.215 | ,00 |
| 06/5/1999 | 4,1300 | -0,24% | 4,1900 | 4,2400 | 4,1100 | 179.623 | ,00 |
| 05/5/1999 | 4,1400 | 6,70% | 3,8700 | 4,1400 | 3,8600 | 130.346 | ,00 |
| 04/5/1999 | 3,8800 | -2,27% | 3,9800 | 4,0700 | 3,7700 | 60.277 | ,00 |
| 03/5/1999 | 3,9700 | 7,30% | 4,0000 | 4,0000 | 3,6600 | 119.596 | ,00 |
| 30/4/1999 | 3,7000 | 7,87% | 3,4000 | 3,7000 | 3,3700 | 112.200 | ,00 |
| 29/4/1999 | 3,4300 | -1,15% | 3,3400 | 3,4300 | 3,3400 | 11.754 | ,00 |
| 28/4/1999 | 3,4700 | 3,58% | 3,3400 | 3,5900 | 3,3000 | 54.159 | ,00 |
| 27/4/1999 | 3,3500 | 5,02% | 3,2100 | 3,3900 | 3,2100 | 14.949 | ,00 |
| 26/4/1999 | 3,1900 | 2,24% | 3,2300 | 3,3200 | 3,1000 | 19.171 | ,00 |
| 23/4/1999 | 3,1200 | -5,17% | 3,2900 | 3,3000 | 3,1100 | 26.086 | ,00 |
| 22/4/1999 | 3,2900 | 0,00% | 3,2100 | 3,2900 | 3,0600 | 32.180 | ,00 |
| 21/4/1999 | 3,2900 | 2,49% | 3,3200 | 3,3300 | 3,1400 | 25.333 | ,00 |
| 20/4/1999 | 3,2100 | 0,00% | 3,2100 | 3,2200 | 3,1100 | 20.814 | ,00 |
| 19/4/1999 | 3,2100 | -3,89% | 3,1900 | 3,2100 | 3,1500 | 19.103 | ,00 |
| 16/4/1999 | 3,3400 | -3,19% | 3,4700 | 3,6000 | 3,3200 | 27.547 | ,00 |
| 15/4/1999 | 3,4500 | -2,27% | 3,4700 | 3,6600 | 3,3500 | 32.157 | ,00 |
| 14/4/1999 | 3,5300 | -1,94% | 3,5900 | 3,6000 | 3,3500 | 3.720 | ,00 |
| 13/4/1999 | 3,6000 | 6,51% | 3,3400 | 3,6200 | 3,3400 | 30.583 | ,00 |
| 08/4/1999 | 3,3800 | 1,20% | 3,4000 | 3,4600 | 3,3400 | 12.826 | ,00 |
| 07/4/1999 | 3,3400 | 5,03% | 3,2800 | 3,4000 | 3,2100 | 25.037 | ,00 |
| 06/4/1999 | 3,1800 | 0,95% | 3,1900 | 3,1900 | 3,0200 | 6.002 | ,00 |
| 05/4/1999 | 3,1500 | -1,87% | 3,1000 | 3,1900 | 3,0200 | 13.694 | ,00 |
| 02/4/1999 | 3,2100 | 5,94% | 3,0600 | 3,2100 | 2,9700 | 44.323 | ,00 |
| 01/4/1999 | 3,0300 | -7,90% | 3,0900 | 3,2100 | 3,0300 | 14.287 | ,00 |
| 31/3/1999 | 3,2900 | -4,91% | 3,3500 | 3,4000 | 3,2900 | 21.819 | ,00 |
| 30/3/1999 | 3,4600 | 2,37% | 3,3600 | 3,4700 | 3,3400 | 15.587 | ,00 |
| 29/3/1999 | 3,3800 | -6,11% | 3,5900 | 3,7800 | 3,3700 | 53.293 | ,00 |
| 26/3/1999 | 3,6000 | 3,45% | 3,4800 | 3,6000 | 3,3400 | 13.875 | ,00 |
| 24/3/1999 | 3,4800 | -6,70% | 3,4300 | 3,9100 | 3,4300 | 76.664 | ,00 |
| 23/3/1999 | 3,7300 | -0,53% | 3,5700 | 3,7500 | 3,5000 | 102.181 | ,00 |
| 22/3/1999 | 3,7500 | -1,83% | 3,5500 | 3,8600 | 3,5500 | 41.447 | ,00 |
| 19/3/1999 | 3,8200 | 2,69% | 3,6700 | 3,8200 | 3,5800 | 35.855 | ,00 |
| 18/3/1999 | 3,7200 | 3,33% | 3,6600 | 3,8200 | 3,4800 | 29.054 | ,00 |
| 17/3/1999 | 3,6000 | -2,70% | 3,5400 | 3,8400 | 3,5400 | 20.016 | ,00 |
| 16/3/1999 | 3,7000 | -2,63% | 3,6300 | 3,9800 | 3,6300 | 55.803 | ,00 |
| 15/3/1999 | 3,8000 | -5,94% | 3,8600 | 4,0400 | 3,7100 | 51.490 | ,00 |
| 12/3/1999 | 4,0400 | 0,00% | 3,8600 | 4,1100 | 3,8600 | 70.388 | ,00 |
| 11/3/1999 | 4,0400 | 0,50% | 4,1100 | 4,1100 | 3,8100 | 202.172 | ,00 |
| 10/3/1999 | 4,0200 | 4,15% | 4,1100 | 4,1600 | 3,9600 | 179.736 | ,00 |
| 09/3/1999 | 3,8600 | 5,46% | 3,7300 | 3,8700 | 3,7300 | 107.203 | ,00 |
| 08/3/1999 | 3,6600 | 6,09% | 3,5300 | 3,7200 | 3,3700 | 157.689 | ,00 |
| 05/3/1999 | 3,4500 | 0,88% | 3,4200 | 3,4700 | 3,3300 | 29.556 | ,00 |
| 04/3/1999 | 3,4200 | -2,84% | 3,5200 | 3,6200 | 3,4000 | 40.214 | ,00 |
| 03/3/1999 | 3,5200 | 3,53% | 3,4700 | 3,5300 | 3,3800 | 669.307 | ,00 |
| 02/3/1999 | 3,4000 | -2,02% | 3,5700 | 3,6600 | 3,4000 | 36.517 | ,00 |
| 01/3/1999 | 3,4700 | 8,10% | 3,1700 | 3,4700 | 3,1700 | 59.341 | ,00 |
| 26/2/1999 | 3,2100 | 1,90% | 3,1900 | 3,3400 | 3,0800 | 87.848 | ,00 |
| 25/2/1999 | 3,1500 | -2,78% | 3,2800 | 3,2800 | 3,1200 | 65.389 | ,00 |
| 24/2/1999 | 3,2400 | 7,28% | 3,0700 | 3,2400 | 3,0700 | 157.574 | ,00 |
| 23/2/1999 | 3,0200 | -5,33% | 3,0800 | 3,0800 | 2,9400 | 63.084 | ,00 |
| 19/2/1999 | 3,1900 | -8,07% | 3,4700 | 3,5500 | 3,1900 | 48.454 | ,00 |
| 18/2/1999 | 3,4700 | -7,47% | 3,6400 | 3,6400 | 3,4500 | 88.715 | ,00 |
| 17/2/1999 | 3,7500 | -0,53% | 3,7300 | 3,7900 | 3,6400 | 77.121 | ,00 |
| 16/2/1999 | 3,7700 | 0,27% | 3,9800 | 4,0400 | 3,6600 | 512.645 | ,00 |
| 15/2/1999 | 3,7600 | 8,05% | 3,5700 | 3,7600 | 3,5300 | 77.006 | ,00 |
| 12/2/1999 | 3,4800 | 4,50% | 3,4800 | 3,5300 | 3,4500 | 102.113 | ,00 |
| 11/2/1999 | 3,3300 | 5,71% | 3,2000 | 3,3300 | 3,1800 | 121.810 | ,00 |
| 10/2/1999 | 3,1500 | -1,87% | 3,2100 | 3,2100 | 3,0900 | 962.114 | ,00 |
| 09/2/1999 | 3,2100 | 1,90% | 3,2100 | 3,3300 | 3,1500 | 91.225 | ,00 |
| 08/2/1999 | 3,1500 | 5,70% | 3,0800 | 3,1500 | 3,0300 | 80.453 | ,00 |
| 05/2/1999 | 2,9800 | 3,47% | 2,9500 | 2,9800 | 2,8900 | 31.336 | ,00 |
| 04/2/1999 | 2,8800 | -1,37% | 2,8900 | 3,0100 | 2,8500 | 54.068 | ,00 |
| 03/2/1999 | 2,9200 | 0,00% | 2,9200 | 2,9300 | 2,8600 | 30.240 | ,00 |
| 02/2/1999 | 2,9200 | -2,99% | 2,9100 | 2,9500 | 2,9100 | 36.403 | ,00 |
| 01/2/1999 | 3,0100 | 0,00% | 3,0800 | 3,0800 | 2,9100 | 28.026 | ,00 |
| 29/1/1999 | 3,0100 | 0,00% | 3,0200 | 3,1100 | 3,0100 | 22.594 | ,00 |
| 28/1/1999 | 3,0100 | -0,33% | 3,0200 | 3,1200 | 3,0100 | 18.601 | ,00 |
| 27/1/1999 | 3,0200 | -1,95% | 3,1500 | 3,2100 | 3,0200 | 44.985 | ,00 |
| 26/1/1999 | 3,0800 | 1,99% | 3,0000 | 3,1500 | 3,0000 | 23.416 | ,00 |
| 25/1/1999 | 3,0200 | -0,66% | 2,9500 | 3,1500 | 2,9100 | 46.993 | ,00 |
| 22/1/1999 | 3,0400 | -3,49% | 3,1500 | 3,1500 | 3,0300 | 31.085 | ,00 |
| 21/1/1999 | 3,1500 | -2,48% | 3,2100 | 3,2700 | 3,1000 | 21.728 | ,00 |
| 20/1/1999 | 3,2300 | 2,54% | 3,1500 | 3,2600 | 3,1500 | 49.664 | ,00 |
| 19/1/1999 | 3,1500 | 0,96% | 3,2500 | 3,3300 | 3,0800 | 146.711 | ,00 |
| 18/1/1999 | 3,1200 | 7,96% | 3,1200 | 3,1200 | 2,9800 | 104.304 | ,00 |
| 15/1/1999 | 2,8900 | -2,03% | 2,9500 | 2,9500 | 2,8300 | 42.200 | ,00 |
| 14/1/1999 | 2,9500 | 0,00% | 3,0600 | 3,0600 | 2,8300 | 52.037 | ,00 |
| 13/1/1999 | 2,9500 | -7,23% | 3,0900 | 3,1600 | 2,9500 | 44.596 | ,00 |
| 12/1/1999 | 3,1800 | -1,85% | 3,3100 | 3,3200 | 3,1500 | 37.841 | ,00 |
| 11/1/1999 | 3,2400 | 3,85% | 3,2400 | 3,3400 | 3,2000 | 139.521 | ,00 |
| 08/1/1999 | 3,1200 | 6,85% | 2,8900 | 3,1500 | 2,8700 | 63.860 | ,00 |
| 07/1/1999 | 2,9200 | 3,18% | 3,0000 | 3,0000 | 2,9000 | 30.857 | ,00 |
| 05/1/1999 | 2,8300 | -3,08% | 2,8500 | 2,9500 | 2,7100 | 50.485 | ,00 |
| 04/1/1999 | 2,9200 | 4,29% | 2,8800 | 2,9300 | 2,8700 | 24.261 | ,00 |
| 31/12/1998 | 2,8000 | -0,36% | 2,8300 | 2,8300 | 2,7100 | 11.754 | ,00 |
| 30/12/1998 | 2,8100 | -1,40% | 2,8300 | 2,8500 | 2,7900 | 16.044 | ,00 |
| 29/12/1998 | 2,8500 | 0,00% | 2,8500 | 2,8800 | 2,8300 | 5.911 | ,00 |
| 28/12/1998 | 2,8500 | -1,04% | 2,9200 | 2,9300 | 2,8500 | 27.456 | ,00 |
| 24/12/1998 | 2,8800 | 2,86% | 2,8200 | 2,8800 | 2,8200 | 17.619 | ,00 |
| 23/12/1998 | 2,8000 | 2,94% | 2,7200 | 2,8000 | 2,7200 | 29.145 | ,00 |
| 22/12/1998 | 2,7200 | 0,37% | 2,7600 | 2,7900 | 2,7000 | 19.696 | ,00 |
| 21/12/1998 | 2,7100 | 0,00% | 2,7500 | 2,8000 | 2,7100 | 15.953 | ,00 |
| 18/12/1998 | 2,7100 | -2,17% | 2,8400 | 2,8400 | 2,7000 | 12.210 | ,00 |
| 17/12/1998 | 2,7700 | -0,72% | 2,7000 | 2,7900 | 2,7000 | 12.758 | ,00 |
| 16/12/1998 | 2,7900 | 3,33% | 2,7100 | 2,7900 | 2,7000 | 32.888 | ,00 |
| 15/12/1998 | 2,7000 | 0,00% | 2,7000 | 2,7400 | 2,7000 | 18.418 | ,00 |
| 14/12/1998 | 2,7000 | 0,00% | 2,7000 | 2,7100 | 2,6400 | 10.338 | ,00 |
| 11/12/1998 | 2,7000 | -2,17% | 2,7600 | 2,7600 | 2,6300 | 22.504 | ,00 |
| 10/12/1998 | 2,7600 | -1,08% | 2,8900 | 2,8900 | 2,7200 | 6.641 | ,00 |
| 09/12/1998 | 2,7900 | -1,41% | 2,8100 | 2,8500 | 2,7000 | 17.574 | ,00 |
| 08/12/1998 | 2,8300 | -2,08% | 2,8900 | 2,8900 | 2,7200 | 22.024 | ,00 |
| 07/12/1998 | 2,8900 | 2,48% | 3,0300 | 3,0300 | 2,8900 | 4.724 | ,00 |
| 04/12/1998 | 2,8200 | 1,08% | 2,8000 | 2,8200 | 2,7600 | 13.807 | ,00 |
| 03/12/1998 | 2,7900 | -1,41% | 2,8300 | 2,8900 | 2,6000 | 77.235 | ,00 |
| 02/12/1998 | 2,8300 | -1,05% | 2,8600 | 2,8900 | 2,8100 | 655.270 | ,00 |
| 01/12/1998 | 2,8600 | -3,70% | 2,9500 | 2,9500 | 2,8000 | 18.235 | ,00 |
| 30/11/1998 | 2,9700 | -1,66% | 3,0600 | 3,0700 | 2,9500 | 26.635 | ,00 |
| 27/11/1998 | 3,0200 | 0,67% | 3,0200 | 3,0600 | 3,0000 | 33.961 | ,00 |
| 26/11/1998 | 3,0000 | -0,99% | 3,0300 | 3,0300 | 3,0000 | 19.376 | ,00 |
| 25/11/1998 | 3,0300 | -1,94% | 3,0600 | 3,0800 | 3,0200 | 23.370 | ,00 |
| 24/11/1998 | 3,0900 | 1,64% | 3,1400 | 3,2100 | 3,0500 | 50.713 | ,00 |
| 23/11/1998 | 3,0400 | 2,36% | 3,0200 | 3,1400 | 3,0200 | 102.957 | ,00 |
| 20/11/1998 | 2,9700 | 2,77% | 2,9400 | 3,0700 | 2,8900 | 74.975 | ,00 |
| 19/11/1998 | 2,8900 | -1,03% | 2,9400 | 2,9500 | 2,8300 | 40.694 | ,00 |
| 18/11/1998 | 2,9200 | 2,46% | 2,8900 | 2,9700 | 2,8900 | 37.202 | ,00 |
| 17/11/1998 | 2,8500 | 1,06% | 2,8800 | 2,9100 | 2,7200 | 32.751 | ,00 |
| 16/11/1998 | 2,8200 | 7,22% | 2,7000 | 2,8200 | 2,7000 | 36.381 | ,00 |
| 13/11/1998 | 2,6300 | -2,95% | 2,7100 | 2,7900 | 2,6300 | 23.804 | ,00 |
| 12/11/1998 | 2,7100 | -3,56% | 2,8000 | 2,8000 | 2,7100 | 14.857 | ,00 |
| 11/11/1998 | 2,8100 | -3,77% | 2,7600 | 2,8800 | 2,7600 | 8.421 | ,00 |
| 10/11/1998 | 2,9200 | -2,99% | 2,8900 | 2,9900 | 2,8300 | 45.396 | ,00 |
| 09/11/1998 | 3,0100 | 4,51% | 2,8900 | 3,0600 | 2,8900 | 59.980 | ,00 |
| 06/11/1998 | 2,8800 | 1,05% | 2,9200 | 2,9500 | 2,8800 | 23.827 | ,00 |
| 05/11/1998 | 2,8500 | 2,89% | 2,7800 | 2,9800 | 2,7800 | 63.609 | ,00 |
| 04/11/1998 | 2,7700 | 1,09% | 2,7900 | 2,8300 | 2,7600 | 25.699 | ,00 |
| 03/11/1998 | 2,7400 | 1,11% | 2,7600 | 2,8200 | 2,7200 | 18.509 | ,00 |
| 02/11/1998 | 2,7100 | 5,45% | 2,6900 | 2,7200 | 2,6300 | 55.871 | ,00 |
| 30/10/1998 | 2,5700 | -1,15% | 2,5800 | 2,6100 | 2,5300 | 20.312 | ,00 |
| 29/10/1998 | 2,6000 | -2,62% | 2,6200 | 2,6400 | 2,5800 | 11.593 | ,00 |
| 27/10/1998 | 2,6700 | 0,00% | 2,6900 | 2,7000 | 2,6200 | 27.501 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|