| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,5580 €
-0,0120 (-0,76%)
- Άνοιγμα 1,5700
- Υψηλό 1,5780
- Χαμηλό 1,5500
- Όγκος 184.661
- Τζίρος 287.928 €
- Πράξεις 253
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2000 | 9,3600 | -2,60% | 9,5100 | 9,5300 | 9,3200 | 73.959 | ,00 |
| 12/6/2000 | 9,6100 | -0,72% | 9,7900 | 9,8600 | 9,6000 | 29.590 | ,00 |
| 09/6/2000 | 9,6800 | 0,21% | 9,5100 | 9,8000 | 9,5100 | 43.287 | ,00 |
| 08/6/2000 | 9,6600 | 0,84% | 9,4100 | 9,7100 | 9,3400 | 59.023 | ,00 |
| 07/6/2000 | 9,5800 | -4,58% | 9,8900 | 9,8900 | 9,5100 | 72.378 | ,00 |
| 06/6/2000 | 10,0400 | -0,79% | 10,0500 | 10,2200 | 9,7500 | 56.167 | ,00 |
| 05/6/2000 | 10,1200 | -0,88% | 10,2100 | 10,2400 | 10,0700 | 42.370 | ,00 |
| 02/6/2000 | 10,2100 | -0,20% | 10,2300 | 10,3300 | 10,1700 | 75.610 | ,00 |
| 01/6/2000 | 10,2300 | -1,54% | 10,2200 | 10,4800 | 10,1600 | 39.074 | ,00 |
| 31/5/2000 | 10,3900 | 1,66% | 10,4500 | 10,6200 | 10,3400 | 90.669 | ,00 |
| 30/5/2000 | 10,2200 | 0,29% | 10,4800 | 10,4800 | 10,1100 | 41.242 | ,00 |
| 29/5/2000 | 10,1900 | -0,78% | 10,5300 | 10,5300 | 10,1000 | 29.200 | ,00 |
| 26/5/2000 | 10,2700 | -0,58% | 10,3300 | 10,3300 | 10,0400 | 33.932 | ,00 |
| 25/5/2000 | 10,3300 | 1,97% | 9,9800 | 10,3800 | 9,9800 | 134.785 | ,00 |
| 24/5/2000 | 10,1300 | -3,89% | 10,4500 | 10,5400 | 10,0400 | 105.012 | ,00 |
| 23/5/2000 | 10,5400 | -2,04% | 10,3400 | 10,9200 | 10,3400 | 55.226 | ,00 |
| 22/5/2000 | 10,7600 | -5,20% | 11,3500 | 11,3500 | 10,5900 | 131.425 | ,00 |
| 19/5/2000 | 11,3500 | -0,96% | 11,6300 | 11,7400 | 11,3000 | 209.259 | ,00 |
| 18/5/2000 | 11,4600 | 2,23% | 11,1700 | 11,5200 | 11,0500 | 213.097 | ,00 |
| 17/5/2000 | 11,2100 | 0,00% | 11,0500 | 11,3200 | 11,0500 | 63.475 | ,00 |
| 16/5/2000 | 11,2100 | 1,54% | 11,0400 | 11,8700 | 10,8200 | 204.646 | ,00 |
| 15/5/2000 | 11,0400 | -0,99% | 11,1500 | 11,3500 | 10,6900 | 85.611 | ,00 |
| 12/5/2000 | 11,1500 | 0,27% | 11,2800 | 11,5000 | 11,0700 | 282.418 | ,00 |
| 11/5/2000 | 11,1200 | 1,18% | 10,9900 | 11,4100 | 10,8300 | 678.403 | ,00 |
| 10/5/2000 | 10,9900 | 1,95% | 10,7800 | 11,2200 | 10,6500 | 227.752 | ,00 |
| 09/5/2000 | 10,7800 | 0,09% | 10,5700 | 10,9100 | 10,5700 | 117.513 | ,00 |
| 08/5/2000 | 10,7700 | 0,75% | 10,6900 | 11,0400 | 10,5700 | 151.045 | ,00 |
| 05/5/2000 | 10,6900 | 3,29% | 10,5600 | 10,8100 | 10,3400 | 211.736 | ,00 |
| 04/5/2000 | 10,3500 | -1,43% | 9,9900 | 10,6300 | 9,9900 | 71.770 | ,00 |
| 03/5/2000 | 10,5000 | 0,29% | 10,2700 | 10,9000 | 10,2700 | 337.269 | ,00 |
| 02/5/2000 | 10,4700 | 7,06% | 9,9000 | 10,6900 | 9,7500 | 247.621 | ,00 |
| 27/4/2000 | 9,7800 | 4,82% | 9,3300 | 9,8600 | 9,1000 | 114.415 | ,00 |
| 26/4/2000 | 9,3300 | 1,74% | 8,9200 | 9,6700 | 8,8600 | 201.327 | ,00 |
| 25/4/2000 | 9,1700 | -4,18% | 9,5700 | 9,5700 | 8,8600 | 861.717 | ,00 |
| 24/4/2000 | 9,5700 | -0,52% | 10,1900 | 10,1900 | 9,2800 | 326.455 | ,00 |
| 21/4/2000 | 9,6200 | 9,94% | 8,8900 | 9,6200 | 8,6800 | 404.342 | ,00 |
| 20/4/2000 | 8,7500 | -0,79% | 9,0200 | 9,0200 | 8,5500 | 73.486 | ,00 |
| 19/4/2000 | 8,8200 | 7,56% | 8,8800 | 8,9000 | 8,0200 | 106.778 | ,00 |
| 18/4/2000 | 8,2000 | -4,09% | 9,2800 | 9,3100 | 8,0800 | 134.664 | ,00 |
| 17/4/2000 | 8,5500 | -10,00% | 8,5500 | 9,0100 | 8,5500 | 57.340 | ,00 |
| 14/4/2000 | 9,5000 | -4,81% | 9,5700 | 10,2100 | 8,9800 | 214.968 | ,00 |
| 13/4/2000 | 9,9800 | -1,58% | 10,1400 | 10,2100 | 9,5600 | 147.609 | ,00 |
| 12/4/2000 | 10,1400 | -0,98% | 10,2200 | 10,2800 | 9,7600 | 106.250 | ,00 |
| 11/4/2000 | 10,2400 | 0,59% | 10,1100 | 10,3200 | 9,7600 | 141.920 | ,00 |
| 10/4/2000 | 10,1800 | 2,00% | 10,5100 | 10,5100 | 9,6100 | 112.132 | ,00 |
| 07/4/2000 | 9,9800 | 4,50% | 9,5500 | 10,1300 | 9,5200 | 219.139 | ,00 |
| 06/4/2000 | 9,5500 | -0,31% | 9,5800 | 9,6200 | 9,4000 | 94.159 | ,00 |
| 05/4/2000 | 9,5800 | -0,10% | 9,5800 | 10,0400 | 9,3700 | 155.594 | ,00 |
| 04/4/2000 | 9,5900 | 0,21% | 9,3000 | 9,6900 | 9,2700 | 171.895 | ,00 |
| 03/4/2000 | 9,5700 | 0,00% | 9,5700 | 10,0400 | 9,2800 | 166.756 | ,00 |
| 31/3/2000 | 9,5700 | 0,84% | 9,0900 | 9,7400 | 9,0900 | 146.469 | ,00 |
| 30/3/2000 | 9,4900 | -0,11% | 9,6200 | 9,6200 | 9,0900 | 182.965 | ,00 |
| 29/3/2000 | 9,5000 | 5,91% | 9,0300 | 9,6000 | 8,9700 | 166.220 | ,00 |
| 28/3/2000 | 8,9700 | -1,86% | 8,5100 | 9,3900 | 8,4500 | 235.885 | ,00 |
| 27/3/2000 | 9,1400 | -2,04% | 9,3300 | 9,3600 | 8,9100 | 89.905 | ,00 |
| 24/3/2000 | 9,3300 | -0,74% | 9,4000 | 9,5600 | 9,0300 | 172.240 | ,00 |
| 23/3/2000 | 9,4000 | -2,59% | 9,0500 | 9,5100 | 9,0500 | 169.082 | ,00 |
| 22/3/2000 | 9,6500 | -1,63% | 9,4200 | 10,0500 | 9,3900 | 115.342 | ,00 |
| 21/3/2000 | 9,8100 | -6,39% | 10,4700 | 10,4700 | 9,6200 | 177.256 | ,00 |
| 20/3/2000 | 10,4800 | 1,06% | 10,3700 | 10,5700 | 10,2800 | 169.818 | ,00 |
| 17/3/2000 | 10,3700 | 8,59% | 10,2100 | 10,5000 | 10,0500 | 247.563 | ,00 |
| 16/3/2000 | 9,5500 | 9,64% | 9,3900 | 9,5800 | 8,8600 | 194.350 | ,00 |
| 15/3/2000 | 8,7100 | 3,81% | 8,3100 | 9,2300 | 7,5500 | 250.591 | ,00 |
| 14/3/2000 | 8,3900 | -4,44% | 8,9000 | 8,9000 | 7,9700 | 143.772 | ,00 |
| 10/3/2000 | 8,7800 | 2,09% | 8,6000 | 9,0200 | 8,3200 | 120.793 | ,00 |
| 09/3/2000 | 8,6000 | 3,86% | 9,1100 | 9,1100 | 8,3100 | 269.634 | ,00 |
| 08/3/2000 | 8,2800 | -7,28% | 8,7900 | 8,7900 | 8,0800 | 239.463 | ,00 |
| 07/3/2000 | 8,9300 | -9,71% | 9,8900 | 9,9700 | 8,9000 | 119.266 | ,00 |
| 06/3/2000 | 9,8900 | -0,10% | 9,9000 | 10,1000 | 9,3600 | 536.874 | ,00 |
| 03/3/2000 | 9,9000 | -2,27% | 10,1900 | 10,2400 | 9,8000 | 437.168 | ,00 |
| 02/3/2000 | 10,1300 | 3,90% | 10,0400 | 10,2900 | 9,7400 | 486.975 | ,00 |
| 01/3/2000 | 9,7500 | -1,02% | 9,8500 | 9,9800 | 9,4600 | 450.052 | ,00 |
| 29/2/2000 | 9,8500 | -1,30% | 9,9800 | 10,3800 | 9,7400 | 132.921 | ,00 |
| 28/2/2000 | 9,9800 | -9,60% | 10,6900 | 10,8100 | 9,9500 | 136.089 | ,00 |
| 25/2/2000 | 11,0400 | -3,24% | 11,4700 | 11,5700 | 10,5000 | 142.112 | ,00 |
| 24/2/2000 | 11,4100 | 2,52% | 11,0500 | 12,0000 | 11,0500 | 54.373 | ,00 |
| 23/2/2000 | 11,1300 | -1,24% | 11,2700 | 11,4100 | 10,8200 | 133.732 | ,00 |
| 22/2/2000 | 11,2700 | -4,49% | 11,2900 | 11,7600 | 11,0500 | 167.534 | ,00 |
| 21/2/2000 | 11,8000 | -0,84% | 11,9900 | 12,0700 | 11,6400 | 82.970 | ,00 |
| 18/2/2000 | 11,9000 | 0,59% | 11,8300 | 12,1200 | 11,8300 | 93.116 | ,00 |
| 17/2/2000 | 11,8300 | -2,31% | 11,8800 | 12,0600 | 11,7300 | 101.995 | ,00 |
| 16/2/2000 | 12,1100 | -2,50% | 12,7000 | 12,7000 | 11,8800 | 75.111 | ,00 |
| 15/2/2000 | 12,4200 | -3,04% | 12,8100 | 12,8300 | 12,2700 | 100.316 | ,00 |
| 14/2/2000 | 12,8100 | 0,00% | 12,6100 | 12,9500 | 12,5500 | 92.677 | ,00 |
| 11/2/2000 | 12,8100 | 0,31% | 13,0700 | 13,0700 | 12,6200 | 77.409 | ,00 |
| 10/2/2000 | 12,7700 | -1,24% | 12,1600 | 13,3100 | 12,1600 | 209.368 | ,00 |
| 09/2/2000 | 12,9300 | -2,34% | 13,3000 | 13,3000 | 12,8200 | 151.062 | ,00 |
| 08/2/2000 | 13,2400 | -1,71% | 12,2500 | 13,5900 | 12,2500 | 153.667 | ,00 |
| 07/2/2000 | 13,4700 | 3,54% | 13,3100 | 13,6700 | 13,0700 | 442.471 | ,00 |
| 04/2/2000 | 13,0100 | 2,93% | 12,8300 | 13,3900 | 12,6500 | 898.054 | ,00 |
| 03/2/2000 | 12,6400 | 0,40% | 12,6800 | 13,0000 | 12,4700 | 358.954 | ,00 |
| 02/2/2000 | 12,5900 | 3,62% | 12,4500 | 12,7700 | 12,1200 | 1.386.682 | ,00 |
| 01/2/2000 | 12,1500 | 1,08% | 12,0600 | 12,2400 | 11,7600 | 95.347 | ,00 |
| 31/1/2000 | 12,0200 | -1,15% | 11,8900 | 12,1200 | 11,8700 | 98.720 | ,00 |
| 28/1/2000 | 12,1600 | 1,67% | 12,0200 | 12,5800 | 11,9700 | 99.056 | ,00 |
| 27/1/2000 | 11,9600 | 1,18% | 11,8200 | 12,1900 | 11,6700 | 95.692 | ,00 |
| 26/1/2000 | 11,8200 | -4,52% | 12,7700 | 12,7700 | 11,3900 | 137.884 | ,00 |
| 25/1/2000 | 12,3800 | -1,98% | 12,5900 | 12,5900 | 12,1400 | 36.930 | ,00 |
| 24/1/2000 | 12,6300 | 2,85% | 12,2500 | 12,8900 | 12,2500 | 279.242 | ,00 |
| 21/1/2000 | 12,2800 | -0,97% | 12,1300 | 12,5900 | 12,0700 | 118.461 | ,00 |
| 20/1/2000 | 12,4000 | -0,88% | 12,0600 | 12,7100 | 12,0600 | 68.377 | ,00 |
| 19/1/2000 | 12,5100 | -4,06% | 12,0000 | 12,7700 | 12,0000 | 76.983 | ,00 |
| 18/1/2000 | 13,0400 | -2,90% | 13,4000 | 13,4000 | 12,9500 | 71.533 | ,00 |
| 17/1/2000 | 13,4300 | 1,44% | 13,7800 | 13,9000 | 13,0700 | 212.299 | ,00 |
| 14/1/2000 | 13,2400 | 3,04% | 13,0700 | 13,3100 | 12,9500 | 75.492 | ,00 |
| 13/1/2000 | 12,8500 | 2,23% | 13,0700 | 13,5100 | 12,6000 | 218.379 | ,00 |
| 12/1/2000 | 12,5700 | 0,56% | 12,5000 | 13,0600 | 11,7100 | 70.467 | ,00 |
| 11/1/2000 | 12,5000 | -7,13% | 12,9200 | 13,3100 | 12,3800 | 95.260 | ,00 |
| 10/1/2000 | 13,4600 | -0,22% | 14,4000 | 14,4000 | 13,0700 | 122.845 | ,00 |
| 07/1/2000 | 13,4900 | 6,39% | 12,8300 | 13,6900 | 12,4200 | 211.946 | ,00 |
| 05/1/2000 | 12,6800 | -5,79% | 12,3900 | 12,9400 | 12,3800 | 166.884 | ,00 |
| 04/1/2000 | 13,4600 | -4,06% | 14,1200 | 14,1200 | 12,9500 | 190.855 | ,00 |
| 03/1/2000 | 14,0300 | 7,59% | 13,9600 | 14,0800 | 13,4300 | 187.090 | ,00 |
| 30/12/1999 | 13,0400 | 4,40% | 12,7400 | 13,1900 | 12,5900 | 373.440 | ,00 |
| 29/12/1999 | 12,4900 | 3,39% | 12,9200 | 12,9200 | 12,1200 | 755.216 | ,00 |
| 28/12/1999 | 12,0800 | 6,53% | 11,8000 | 12,2400 | 10,6600 | 326.546 | ,00 |
| 27/12/1999 | 11,3400 | 7,59% | 11,0400 | 11,3800 | 10,4500 | 189.559 | ,00 |
| 24/12/1999 | 10,5400 | -7,05% | 10,7100 | 11,5800 | 10,4400 | 216.591 | ,00 |
| 23/12/1999 | 11,3400 | -7,95% | 12,5700 | 12,5700 | 11,3400 | 77.986 | ,00 |
| 22/12/1999 | 12,3200 | 2,84% | 12,1200 | 12,6400 | 11,0600 | 110.967 | ,00 |
| 21/12/1999 | 11,9800 | -5,30% | 11,8900 | 12,9400 | 11,8900 | 126.688 | ,00 |
| 20/12/1999 | 12,6500 | -6,64% | 12,5900 | 13,5500 | 12,4900 | 59.490 | ,00 |
| 17/12/1999 | 13,5500 | -0,15% | 13,5700 | 13,8900 | 12,4900 | 98.026 | ,00 |
| 16/12/1999 | 13,5700 | -4,91% | 14,2700 | 14,6100 | 13,3400 | 107.955 | ,00 |
| 15/12/1999 | 14,2700 | -7,52% | 14,9800 | 15,0100 | 14,2000 | 265.438 | ,00 |
| 14/12/1999 | 15,4300 | 4,47% | 14,7900 | 15,6700 | 14,5500 | 552.967 | ,00 |
| 13/12/1999 | 14,7700 | 7,97% | 14,6300 | 14,7700 | 14,2700 | 94.821 | ,00 |
| 10/12/1999 | 13,6800 | 5,72% | 13,5900 | 13,7700 | 13,0600 | 92.235 | ,00 |
| 09/12/1999 | 12,9400 | 0,39% | 12,8900 | 13,6700 | 12,4700 | 322.494 | ,00 |
| 08/12/1999 | 12,8900 | -3,52% | 13,1900 | 13,3100 | 12,3100 | 93.482 | ,00 |
| 07/12/1999 | 13,3600 | -5,11% | 14,3700 | 14,3700 | 13,0700 | 73.294 | ,00 |
| 06/12/1999 | 14,0800 | -1,26% | 13,4400 | 14,8200 | 13,4400 | 117.511 | ,00 |
| 03/12/1999 | 14,2600 | -3,39% | 14,2700 | 14,6700 | 14,1400 | 112.509 | ,00 |
| 02/12/1999 | 14,7600 | -1,80% | 14,7300 | 15,2100 | 14,7300 | 113.113 | ,00 |
| 01/12/1999 | 15,0300 | -1,96% | 15,4200 | 15,4200 | 14,2600 | 310.011 | ,00 |
| 30/11/1999 | 15,3300 | 0,26% | 15,2900 | 15,5600 | 14,8100 | 162.592 | ,00 |
| 29/11/1999 | 15,2900 | 2,00% | 14,9900 | 15,4200 | 14,2800 | 157.628 | ,00 |
| 26/11/1999 | 14,9900 | 0,20% | 14,6400 | 14,9900 | 14,6300 | 109.140 | ,00 |
| 25/11/1999 | 14,9600 | -0,80% | 14,0400 | 15,1500 | 14,0400 | 167.280 | ,00 |
| 24/11/1999 | 15,0800 | -3,83% | 14,6100 | 15,6800 | 14,6100 | 158.085 | ,00 |
| 23/11/1999 | 15,6800 | -1,82% | 16,0400 | 16,0400 | 15,2100 | 96.495 | ,00 |
| 22/11/1999 | 15,9700 | 5,00% | 16,1600 | 16,1600 | 15,5600 | 141.255 | ,00 |
| 19/11/1999 | 15,2100 | 3,33% | 15,4500 | 15,4500 | 14,8500 | 140.499 | ,00 |
| 18/11/1999 | 14,7200 | -0,81% | 14,7500 | 14,8400 | 14,4400 | 120.092 | ,00 |
| 17/11/1999 | 14,8400 | -4,50% | 16,7500 | 16,7500 | 14,2900 | 420.979 | ,00 |
| 16/11/1999 | 15,5400 | 7,99% | 15,5400 | 15,5400 | 15,5400 | 22.393 | ,00 |
| 15/11/1999 | 14,3900 | 7,95% | 14,3900 | 14,3900 | 14,3900 | 10.246 | ,00 |
| 12/11/1999 | 13,3300 | 8,02% | 13,3200 | 13,3300 | 13,3200 | 23.262 | ,00 |
| 11/11/1999 | 12,3400 | 8,06% | 12,3400 | 12,3400 | 12,3400 | 10.519 | ,00 |
| 10/11/1999 | 11,4200 | -3,22% | 11,8000 | 11,8700 | 11,2600 | 616.809 | ,00 |
| 09/11/1999 | 11,8000 | 2,16% | 11,7900 | 12,3100 | 11,6200 | 215.119 | ,00 |
| 08/11/1999 | 11,5500 | 7,84% | 11,1600 | 11,5700 | 11,1000 | 355.512 | ,00 |
| 05/11/1999 | 10,7100 | 3,68% | 10,6200 | 10,9200 | 10,6200 | 198.901 | ,00 |
| 04/11/1999 | 10,3300 | -0,67% | 10,2500 | 10,8700 | 10,2500 | 401.042 | ,00 |
| 03/11/1999 | 10,4000 | -2,89% | 10,4700 | 10,7900 | 10,2400 | 283.831 | ,00 |
| 02/11/1999 | 10,7100 | -2,99% | 11,1500 | 11,1500 | 10,7100 | 356.882 | ,00 |
| 01/11/1999 | 11,0400 | 3,08% | 11,5100 | 11,5100 | 10,7200 | 269.251 | ,00 |
| 29/10/1999 | 10,7100 | 2,98% | 11,1600 | 11,1600 | 10,0200 | 559.783 | ,00 |
| 27/10/1999 | 10,4000 | -6,89% | 11,1000 | 11,1700 | 10,2800 | 356.008 | ,00 |
| 26/10/1999 | 11,1700 | -3,46% | 11,1700 | 11,5500 | 11,0000 | 142.828 | ,00 |
| 25/10/1999 | 11,5700 | -0,43% | 12,3200 | 12,3300 | 11,3700 | 229.850 | ,00 |
| 22/10/1999 | 11,6200 | -3,33% | 11,7600 | 12,4100 | 11,5700 | 250.406 | ,00 |
| 21/10/1999 | 12,0200 | -3,45% | 13,0600 | 13,0600 | 11,7700 | 409.683 | ,00 |
| 20/10/1999 | 12,4500 | 8,07% | 12,4500 | 12,4500 | 12,0200 | 1.231.033 | ,00 |
| 19/10/1999 | 11,5200 | -3,52% | 12,2500 | 12,6300 | 11,4100 | 495.562 | ,00 |
| 18/10/1999 | 11,9400 | -7,94% | 11,9400 | 12,1200 | 11,9400 | 365.640 | ,00 |
| 15/10/1999 | 12,9700 | -8,01% | 13,4100 | 14,1000 | 12,9700 | 699.037 | ,00 |
| 14/10/1999 | 14,1000 | -5,24% | 13,9900 | 14,4900 | 13,6900 | 642.619 | ,00 |
| 13/10/1999 | 14,8800 | -7,98% | 15,4100 | 15,5700 | 14,8800 | 597.434 | ,00 |
| 12/10/1999 | 16,1700 | 6,24% | 14,4100 | 16,2600 | 14,4100 | 3.674.151 | ,00 |
| 11/10/1999 | 15,2200 | -8,04% | 15,2200 | 15,2200 | 15,2200 | 1.461.954 | ,00 |
| 08/10/1999 | 16,5500 | 7,75% | 15,4100 | 16,5600 | 14,4100 | 2.056.914 | ,00 |
| 07/10/1999 | 15,3600 | 8,02% | 14,4100 | 15,3600 | 13,2400 | 1.583.617 | ,00 |
| 06/10/1999 | 14,2200 | -1,39% | 15,5700 | 15,5700 | 13,3400 | 1.053.866 | ,00 |
| 05/10/1999 | 14,4200 | 8,01% | 14,2600 | 14,4200 | 14,1000 | 722.677 | ,00 |
| 04/10/1999 | 13,3500 | 8,01% | 13,3500 | 13,3500 | 12,5500 | 973.886 | ,00 |
| 01/10/1999 | 12,3600 | 7,95% | 12,3600 | 12,3600 | 11,7900 | 1.334.540 | ,00 |
| 30/9/1999 | 11,4500 | 8,02% | 10,9400 | 11,4500 | 10,6400 | 627.811 | ,00 |
| 29/9/1999 | 10,6000 | 4,23% | 10,5600 | 10,9300 | 9,7100 | 514.675 | ,00 |
| 28/9/1999 | 10,1700 | 5,94% | 8,8400 | 10,3700 | 8,8400 | 778.064 | ,00 |
| 27/9/1999 | 9,6000 | -8,05% | 9,6100 | 9,7900 | 9,6000 | 756.861 | ,00 |
| 24/9/1999 | 10,4400 | -8,02% | 10,4800 | 10,8700 | 10,4400 | 1.047.433 | ,00 |
| 23/9/1999 | 11,3500 | -7,95% | 11,4800 | 12,1800 | 11,3500 | 1.085.082 | ,00 |
| 22/9/1999 | 12,3300 | -3,37% | 11,9900 | 13,4800 | 11,9800 | 778.179 | ,00 |
| 21/9/1999 | 12,7600 | -8,00% | 12,7700 | 13,5200 | 12,7600 | 800.869 | ,00 |
| 20/9/1999 | 13,8700 | -5,26% | 13,4700 | 14,3400 | 13,4700 | 664.395 | ,00 |
| 17/9/1999 | 14,6400 | 4,95% | 13,9900 | 14,6400 | 13,1000 | 719.022 | ,00 |
| 16/9/1999 | 13,9500 | 7,56% | 14,0100 | 14,0100 | 13,1400 | 557.707 | ,00 |
| 15/9/1999 | 12,9700 | 7,99% | 12,9700 | 12,9700 | 12,7200 | 1.052.899 | ,00 |
| 14/9/1999 | 12,0100 | -2,67% | 12,3300 | 12,8400 | 11,9500 | 1.106.401 | ,00 |
| 13/9/1999 | 12,3400 | 7,96% | 12,3400 | 12,3400 | 11,8000 | 623.510 | ,00 |
| 10/9/1999 | 11,4300 | 3,72% | 10,5900 | 11,8700 | 10,4200 | 950.742 | ,00 |
| 07/9/1999 | 11,0200 | 3,18% | 11,0700 | 11,0900 | 10,2500 | 739.273 | ,00 |
| 06/9/1999 | 10,6800 | 7,99% | 10,6800 | 10,6800 | 10,6400 | 683.277 | ,00 |
| 03/9/1999 | 9,8900 | 7,73% | 9,1800 | 9,8900 | 9,1800 | 1.294.455 | ,00 |
| 02/9/1999 | 9,1800 | -3,97% | 9,3100 | 9,4000 | 8,8000 | 744.793 | ,00 |
| 01/9/1999 | 9,5600 | -3,14% | 9,3300 | 9,7100 | 9,3200 | 671.968 | ,00 |
| 31/8/1999 | 9,8700 | 5,11% | 10,1400 | 10,1400 | 9,6300 | 918.727 | ,00 |
| 30/8/1999 | 9,3900 | 7,93% | 9,3900 | 9,3900 | 9,3900 | 164.832 | ,00 |
| 27/8/1999 | 8,7000 | 8,07% | 8,4800 | 8,7000 | 8,3100 | 568.884 | ,00 |
| 26/8/1999 | 8,0500 | 0,00% | 8,3900 | 8,3900 | 7,7900 | 1.574.329 | ,00 |
| 25/8/1999 | 8,0500 | 6,34% | 8,1600 | 8,1700 | 7,7500 | 1.567.250 | ,00 |
| 24/8/1999 | 7,5700 | 7,99% | 7,5700 | 7,5700 | 7,2800 | 2.183.566 | ,00 |
| 23/8/1999 | 7,0100 | 8,01% | 7,0000 | 7,0100 | 6,7800 | 1.023.488 | ,00 |
| 20/8/1999 | 6,4900 | 7,99% | 6,1300 | 6,4900 | 5,9600 | 1.317.790 | ,00 |
| 19/8/1999 | 6,0100 | 0,17% | 6,0800 | 6,1200 | 5,6400 | 357.836 | ,00 |
| 18/8/1999 | 6,0000 | 2,39% | 5,8600 | 6,0200 | 5,8400 | 382.160 | ,00 |
| 17/8/1999 | 5,8600 | -1,18% | 5,7900 | 5,9300 | 5,7700 | 267.577 | ,00 |
| 16/8/1999 | 5,9300 | 2,77% | 5,8900 | 5,9300 | 5,7100 | 511.627 | ,00 |
| 13/8/1999 | 5,7700 | 6,26% | 5,4000 | 5,7800 | 5,4000 | 460.009 | ,00 |
| 12/8/1999 | 5,4300 | -1,81% | 5,5400 | 5,5800 | 5,2800 | 211.428 | ,00 |
| 11/8/1999 | 5,5300 | -1,43% | 5,4300 | 5,5500 | 5,3900 | 297.061 | ,00 |
| 10/8/1999 | 5,6100 | -5,40% | 6,0500 | 6,1500 | 5,4600 | 679.890 | ,00 |
| 09/8/1999 | 5,9300 | 6,27% | 5,6900 | 6,0100 | 5,6200 | 923.484 | ,00 |
| 06/8/1999 | 5,5800 | 3,53% | 5,4300 | 5,6900 | 5,4300 | 681.105 | ,00 |
| 05/8/1999 | 5,3900 | 0,37% | 5,3900 | 5,5400 | 5,2500 | 413.871 | ,00 |
| 04/8/1999 | 5,3700 | 6,55% | 5,0400 | 5,3800 | 5,0400 | 700.939 | ,00 |
| 03/8/1999 | 5,0400 | 0,60% | 5,0200 | 5,0800 | 4,9700 | 145.417 | ,00 |
| 02/8/1999 | 5,0100 | -1,38% | 5,0800 | 5,1900 | 4,9200 | 237.236 | ,00 |
| 30/7/1999 | 5,0800 | -0,97% | 5,0800 | 5,2400 | 5,0200 | 243.478 | ,00 |
| 29/7/1999 | 5,1300 | 0,98% | 5,0800 | 5,3800 | 5,0100 | 522.439 | ,00 |
| 28/7/1999 | 5,0800 | 0,59% | 5,0800 | 5,1200 | 5,0100 | 213.975 | ,00 |
| 27/7/1999 | 5,0500 | -2,13% | 5,2400 | 5,2400 | 5,0200 | 234.495 | ,00 |
| 26/7/1999 | 5,1600 | 0,58% | 5,1600 | 5,2400 | 5,0800 | 244.279 | ,00 |
| 23/7/1999 | 5,1300 | 0,39% | 5,1200 | 5,1900 | 5,1200 | 282.307 | ,00 |
| 22/7/1999 | 5,1100 | 0,59% | 5,0800 | 5,1600 | 5,0200 | 215.043 | ,00 |
| 21/7/1999 | 5,0800 | -1,36% | 5,1200 | 5,1600 | 5,0400 | 151.736 | ,00 |
| 20/7/1999 | 5,1500 | -0,77% | 5,1800 | 5,2700 | 5,0000 | 293.006 | ,00 |
| 19/7/1999 | 5,1900 | -0,19% | 5,3100 | 5,3400 | 5,1600 | 153.410 | ,00 |
| 16/7/1999 | 5,2000 | 4,84% | 4,9600 | 5,2500 | 4,9300 | 357.606 | ,00 |
| 15/7/1999 | 4,9600 | -0,20% | 4,9700 | 5,0200 | 4,8900 | 241.615 | ,00 |
| 14/7/1999 | 4,9700 | -1,58% | 4,8900 | 5,0500 | 4,8900 | 284.134 | ,00 |
| 13/7/1999 | 5,0500 | -1,37% | 5,1600 | 5,1600 | 4,9500 | 91.168 | ,00 |
| 12/7/1999 | 5,1200 | -0,78% | 5,0100 | 5,2200 | 4,8800 | 283.945 | ,00 |
| 09/7/1999 | 5,1600 | -0,58% | 5,0300 | 5,2900 | 4,9200 | 309.373 | ,00 |
| 08/7/1999 | 5,1900 | -2,99% | 5,3500 | 5,3700 | 5,1000 | 263.998 | ,00 |
| 07/7/1999 | 5,3500 | -2,73% | 5,5500 | 5,5500 | 5,2400 | 305.414 | ,00 |
| 06/7/1999 | 5,5000 | 0,00% | 5,5500 | 5,6000 | 5,2700 | 350.031 | ,00 |
| 05/7/1999 | 5,5000 | 4,76% | 5,2500 | 5,5200 | 5,2500 | 473.559 | ,00 |
| 02/7/1999 | 5,2500 | -1,32% | 5,5400 | 5,5400 | 5,1700 | 395.596 | ,00 |
| 01/7/1999 | 5,3200 | 7,91% | 5,0100 | 5,3200 | 5,0100 | 830.445 | ,00 |
| 30/6/1999 | 4,9300 | -0,20% | 4,9300 | 4,9600 | 4,8900 | 199.092 | ,00 |
| 29/6/1999 | 4,9400 | -0,60% | 4,9300 | 5,0400 | 4,8900 | 273.590 | ,00 |
| 28/6/1999 | 4,9700 | 1,22% | 4,9600 | 5,0100 | 4,9300 | 148.384 | ,00 |
| 25/6/1999 | 4,9100 | 0,41% | 4,9600 | 4,9600 | 4,8500 | 240.511 | ,00 |
| 24/6/1999 | 4,8900 | -0,61% | 4,8900 | 4,9600 | 4,8100 | 225.054 | ,00 |
| 23/6/1999 | 4,9200 | -0,81% | 4,9600 | 5,0000 | 4,8200 | 412.692 | ,00 |
| 22/6/1999 | 4,9600 | -1,20% | 5,0100 | 5,0100 | 4,9300 | 328.789 | ,00 |
| 21/6/1999 | 5,0200 | -0,59% | 5,1900 | 5,1900 | 5,0200 | 238.606 | ,00 |
| 18/6/1999 | 5,0500 | -1,17% | 4,9400 | 5,1000 | 4,9400 | 248.162 | ,00 |
| 17/6/1999 | 5,1100 | 0,59% | 5,2400 | 5,3100 | 5,0800 | 281.317 | ,00 |
| 16/6/1999 | 5,0800 | -4,15% | 4,9200 | 5,3100 | 4,9200 | 284.364 | ,00 |
| 15/6/1999 | 5,3000 | 1,92% | 5,3800 | 5,3800 | 5,1300 | 618.483 | ,00 |
| 14/6/1999 | 5,2000 | 4,00% | 5,0100 | 5,3100 | 4,8500 | 704.671 | ,00 |
| 11/6/1999 | 5,0000 | 2,04% | 4,9000 | 5,0000 | 4,7500 | 342.036 | ,00 |
| 10/6/1999 | 4,9000 | 0,00% | 4,9300 | 5,0300 | 4,9000 | 436.596 | ,00 |
| 09/6/1999 | 4,9000 | -4,30% | 5,0100 | 5,1600 | 4,9000 | 615.362 | ,00 |
| 08/6/1999 | 5,1200 | -2,48% | 5,2500 | 5,3100 | 5,0100 | 812.631 | ,00 |
| 07/6/1999 | 5,2500 | 0,00% | 5,2400 | 5,3100 | 5,1600 | 403.345 | ,00 |
| 04/6/1999 | 5,2500 | -2,42% | 5,6100 | 5,6100 | 5,1600 | 676.044 | ,00 |
| 03/6/1999 | 5,3800 | 1,89% | 5,3900 | 5,4700 | 5,3200 | 610.720 | ,00 |
| 02/6/1999 | 5,2800 | -2,22% | 5,6200 | 5,6600 | 5,2000 | 505.652 | ,00 |
| 01/6/1999 | 5,4000 | 8,00% | 5,2400 | 5,4000 | 5,1700 | 982.033 | ,00 |
| 28/5/1999 | 5,0000 | -3,10% | 4,8600 | 5,1600 | 4,8600 | 664.738 | ,00 |
| 27/5/1999 | 5,1600 | -1,53% | 5,3400 | 5,3600 | 5,0600 | 1.139.404 | ,00 |
| 26/5/1999 | 5,2400 | -4,03% | 5,3900 | 5,4700 | 5,1800 | 609.120 | ,00 |
| 25/5/1999 | 5,4600 | 3,41% | 5,3900 | 5,5400 | 5,1300 | 1.137.920 | ,00 |
| 24/5/1999 | 5,2800 | 3,13% | 5,3900 | 5,5300 | 5,0800 | 1.329.818 | ,00 |
| 21/5/1999 | 5,1200 | -6,91% | 5,4700 | 5,5900 | 5,0600 | 1.076.707 | ,00 |
| 20/5/1999 | 5,5000 | 0,55% | 5,6100 | 5,6200 | 5,4000 | 1.142.185 | ,00 |
| 19/5/1999 | 5,4700 | -7,29% | 6,0100 | 6,0100 | 5,4700 | 2.288.292 | ,00 |
| 18/5/1999 | 5,9000 | -1,67% | 6,0900 | 6,2000 | 5,8200 | 1.482.910 | ,00 |
| 17/5/1999 | 6,0000 | -0,33% | 6,3100 | 6,4300 | 5,5400 | 2.757.134 | ,00 |
| 14/5/1999 | 6,0200 | 8,08% | 6,0200 | 6,0200 | 6,0200 | 911.607 | ,00 |
| 13/5/1999 | 5,5700 | 7,95% | 4,8400 | 5,5700 | 4,8100 | 3.443.763 | ,00 |
| 12/5/1999 | 5,1600 | 2,58% | 5,4300 | 5,4300 | 4,7600 | 3.265.263 | ,00 |
| 11/5/1999 | 5,0300 | 8,17% | 5,0300 | 5,0300 | 5,0300 | 581.673 | ,00 |
| 10/5/1999 | 4,6500 | 7,89% | 4,2100 | 4,6500 | 4,0900 | 2.413.096 | ,00 |
| 07/5/1999 | 4,3100 | -5,48% | 4,8400 | 4,8500 | 4,2000 | 2.308.351 | ,00 |
| 06/5/1999 | 4,5600 | 8,06% | 4,5100 | 4,5600 | 4,3000 | 2.422.938 | ,00 |
| 05/5/1999 | 4,2200 | 7,93% | 4,2100 | 4,2200 | 4,0300 | 3.276.189 | ,00 |
| 04/5/1999 | 3,9100 | 8,01% | 3,8900 | 3,9100 | 3,7600 | 2.226.886 | ,00 |
| 03/5/1999 | 3,6200 | 8,06% | 3,6200 | 3,6200 | 3,5400 | 2.494.771 | ,00 |
| 30/4/1999 | 3,3500 | 8,06% | 3,2000 | 3,3500 | 3,2000 | 1.445.775 | ,00 |
| 29/4/1999 | 3,1000 | 4,03% | 3,0200 | 3,2200 | 2,9300 | 1.257.795 | ,00 |
| 28/4/1999 | 2,9800 | 5,30% | 2,9100 | 3,0000 | 2,9000 | 936.542 | ,00 |
| 27/4/1999 | 2,8300 | 7,20% | 2,8200 | 2,8500 | 2,6800 | 603.564 | ,00 |
| 26/4/1999 | 2,6400 | -1,12% | 2,7200 | 2,7600 | 2,6400 | 440.481 | ,00 |
| 23/4/1999 | 2,6700 | 6,80% | 2,6200 | 2,7000 | 2,5600 | 624.386 | ,00 |
| 22/4/1999 | 2,5000 | 0,00% | 2,5000 | 2,7000 | 2,4600 | 524.534 | ,00 |
| 21/4/1999 | 2,5000 | -2,34% | 2,6000 | 2,6300 | 2,5000 | 296.470 | ,00 |
| 20/4/1999 | 2,5600 | -1,92% | 2,5500 | 2,6200 | 2,4800 | 221.286 | ,00 |
| 19/4/1999 | 2,6100 | -6,79% | 2,5900 | 2,6800 | 2,5700 | 307.663 | ,00 |
| 16/4/1999 | 2,8000 | -3,11% | 2,8900 | 2,8900 | 2,7700 | 255.319 | ,00 |
| 15/4/1999 | 2,8900 | 1,40% | 2,8100 | 2,9100 | 2,7900 | 504.510 | ,00 |
| 14/4/1999 | 2,8500 | 0,71% | 2,6100 | 2,8800 | 2,6100 | 287.066 | ,00 |
| 13/4/1999 | 2,8300 | 5,60% | 2,7000 | 2,8700 | 2,7000 | 300.199 | ,00 |
| 08/4/1999 | 2,6800 | 2,29% | 2,6800 | 2,7300 | 2,6200 | 390.877 | ,00 |
| 07/4/1999 | 2,6200 | 7,82% | 2,5400 | 2,6200 | 2,5000 | 642.049 | ,00 |
| 06/4/1999 | 2,4300 | 0,00% | 2,3900 | 2,4500 | 2,3800 | 204.154 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|