| 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
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
15,0000 €
-0,2000 (-1,32%)
- Άνοιγμα 15,0000
- Υψηλό 15,1500
- Χαμηλό 15,0000
- Όγκος 1.371
- Τζίρος 20.668 €
- Πράξεις 30
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 46,1800 | 9,95% | 42,7800 | 46,2000 | 42,4500 | 43.943 | ,00 |
| 18/4/2000 | 42,0000 | 1,16% | 45,5300 | 45,5500 | 41,5900 | 51.243 | ,00 |
| 17/4/2000 | 41,5200 | -9,62% | 41,3500 | 44,0900 | 41,3500 | 54.860 | ,00 |
| 14/4/2000 | 45,9400 | -6,09% | 48,1900 | 48,1900 | 44,2300 | 36.906 | ,00 |
| 13/4/2000 | 48,9200 | -1,17% | 49,2500 | 50,8100 | 48,8600 | 11.980 | ,00 |
| 12/4/2000 | 49,5000 | -1,63% | 50,1800 | 50,8300 | 48,9200 | 12.196 | ,00 |
| 11/4/2000 | 50,3200 | -1,43% | 51,4800 | 51,4800 | 50,1800 | 7.525 | ,00 |
| 10/4/2000 | 51,0500 | -0,95% | 53,4500 | 53,4900 | 50,4400 | 7.653 | ,00 |
| 07/4/2000 | 51,5400 | 2,34% | 50,8300 | 51,6900 | 50,5200 | 26.200 | ,00 |
| 06/4/2000 | 50,3600 | -1,06% | 50,8300 | 51,3400 | 49,9100 | 14.473 | ,00 |
| 05/4/2000 | 50,9000 | 0,69% | 50,0400 | 51,4600 | 48,8600 | 20.051 | ,00 |
| 04/4/2000 | 50,5500 | -3,35% | 52,3000 | 52,3000 | 49,0000 | 15.986 | ,00 |
| 03/4/2000 | 52,3000 | -1,54% | 53,1200 | 54,1400 | 51,7700 | 9.196 | ,00 |
| 31/3/2000 | 53,1200 | -0,71% | 54,1400 | 54,1400 | 51,4900 | 9.398 | ,00 |
| 30/3/2000 | 53,5000 | -0,02% | 55,4600 | 55,8500 | 52,8200 | 18.700 | ,00 |
| 29/3/2000 | 53,5100 | 6,72% | 48,8600 | 53,8700 | 48,8600 | 20.485 | ,00 |
| 28/3/2000 | 50,1400 | -5,66% | 53,3300 | 53,3300 | 49,0000 | 23.288 | ,00 |
| 27/3/2000 | 53,1500 | -2,83% | 56,3100 | 56,3100 | 52,5500 | 11.988 | ,00 |
| 24/3/2000 | 54,7000 | 3,09% | 55,1800 | 55,9100 | 53,2100 | 16.485 | ,00 |
| 23/3/2000 | 53,0600 | -6,81% | 56,9400 | 56,9400 | 52,8200 | 21.448 | ,00 |
| 22/3/2000 | 56,9400 | -5,56% | 59,4200 | 59,5400 | 56,7800 | 33.740 | ,00 |
| 21/3/2000 | 60,2900 | 3,45% | 57,9600 | 63,3800 | 57,9600 | 50.993 | ,00 |
| 20/3/2000 | 58,2800 | 10,00% | 58,2800 | 58,2800 | 55,8800 | 39.145 | ,00 |
| 17/3/2000 | 52,9800 | 9,96% | 52,9400 | 52,9800 | 51,4200 | 54.025 | ,00 |
| 16/3/2000 | 48,1800 | 9,97% | 47,3800 | 48,1800 | 44,6200 | 23.135 | ,00 |
| 15/3/2000 | 43,8100 | -6,65% | 44,2500 | 46,1400 | 42,2400 | 46.306 | ,00 |
| 14/3/2000 | 46,9300 | -9,85% | 52,0600 | 52,1500 | 46,8600 | 31.905 | ,00 |
| 10/3/2000 | 52,0600 | -1,36% | 53,4600 | 54,7300 | 51,4900 | 11.475 | ,00 |
| 09/3/2000 | 52,7800 | 0,15% | 55,2400 | 55,2400 | 52,5500 | 11.770 | ,00 |
| 08/3/2000 | 52,7000 | -4,65% | 49,7500 | 54,7800 | 49,7500 | 19.123 | ,00 |
| 07/3/2000 | 55,2700 | -3,07% | 59,0600 | 59,0600 | 54,7900 | 15.768 | ,00 |
| 06/3/2000 | 57,0200 | -3,44% | 61,7900 | 61,7900 | 56,1100 | 11.710 | ,00 |
| 03/3/2000 | 59,0500 | -0,07% | 60,3900 | 60,3900 | 58,7500 | 6.858 | ,00 |
| 02/3/2000 | 59,0900 | 6,03% | 56,3800 | 60,6000 | 56,1100 | 12.688 | ,00 |
| 01/3/2000 | 55,7300 | -0,14% | 55,4600 | 56,1800 | 55,1900 | 17.046 | ,00 |
| 29/2/2000 | 55,8100 | -2,65% | 56,7800 | 59,1500 | 55,4600 | 13.620 | ,00 |
| 28/2/2000 | 57,3300 | -5,95% | 60,9600 | 60,9600 | 56,5800 | 14.546 | ,00 |
| 25/2/2000 | 60,9600 | 1,30% | 60,7400 | 63,3400 | 60,4700 | 14.833 | ,00 |
| 24/2/2000 | 60,1800 | 2,16% | 59,4200 | 60,7400 | 58,7700 | 29.756 | ,00 |
| 23/2/2000 | 58,9100 | -1,93% | 60,0700 | 60,7400 | 58,7500 | 19.750 | ,00 |
| 22/2/2000 | 60,0700 | -3,27% | 61,6600 | 62,0700 | 59,8100 | 12.526 | ,00 |
| 21/2/2000 | 62,1000 | -1,91% | 64,5400 | 64,7000 | 61,6700 | 10.950 | ,00 |
| 18/2/2000 | 63,3100 | 1,30% | 62,0600 | 66,1500 | 62,0600 | 12.095 | ,00 |
| 17/2/2000 | 62,5000 | -4,62% | 64,0300 | 65,2200 | 60,9000 | 17.083 | ,00 |
| 16/2/2000 | 65,5300 | -2,30% | 66,0200 | 67,3400 | 62,0600 | 23.086 | ,00 |
| 15/2/2000 | 67,0700 | -3,05% | 68,6600 | 68,6600 | 66,6900 | 15.720 | ,00 |
| 14/2/2000 | 69,1800 | -4,04% | 72,4900 | 72,4900 | 68,6600 | 10.616 | ,00 |
| 11/2/2000 | 72,0900 | -4,21% | 74,0700 | 75,2600 | 68,8000 | 17.710 | ,00 |
| 10/2/2000 | 75,2600 | -3,73% | 78,8200 | 78,8200 | 75,0200 | 16.051 | ,00 |
| 09/2/2000 | 78,1800 | -6,44% | 84,4900 | 84,4900 | 77,9300 | 33.133 | ,00 |
| 08/2/2000 | 83,5600 | 9,34% | 84,0600 | 84,0600 | 81,4000 | 35.030 | ,00 |
| 07/2/2000 | 76,4200 | 9,69% | 72,5800 | 76,6200 | 72,5800 | 81.271 | ,00 |
| 04/2/2000 | 69,6700 | -0,04% | 69,7000 | 70,4200 | 69,2100 | 22.676 | ,00 |
| 03/2/2000 | 69,7000 | -0,09% | 70,4200 | 70,4200 | 68,6600 | 7.286 | ,00 |
| 02/2/2000 | 69,7600 | -0,23% | 69,9200 | 70,6300 | 69,1000 | 10.981 | ,00 |
| 01/2/2000 | 69,9200 | 1,16% | 69,3200 | 70,3700 | 69,3200 | 5.646 | ,00 |
| 31/1/2000 | 69,1200 | -1,83% | 69,1000 | 70,4000 | 69,0500 | 7.993 | ,00 |
| 28/1/2000 | 70,4100 | 0,33% | 70,4200 | 71,3000 | 70,1000 | 13.641 | ,00 |
| 27/1/2000 | 70,1800 | 0,11% | 69,5400 | 70,4200 | 68,8700 | 15.801 | ,00 |
| 26/1/2000 | 70,1000 | 0,14% | 72,5800 | 72,5800 | 69,9800 | 9.788 | ,00 |
| 25/1/2000 | 70,0000 | -1,42% | 70,9800 | 70,9800 | 69,5400 | 12.048 | ,00 |
| 24/1/2000 | 71,0100 | 2,78% | 70,4200 | 73,4100 | 70,4200 | 13.815 | ,00 |
| 21/1/2000 | 69,0900 | 0,20% | 68,9500 | 69,9800 | 68,5700 | 4.486 | ,00 |
| 20/1/2000 | 68,9500 | -0,62% | 69,4900 | 69,9800 | 68,4300 | 8.715 | ,00 |
| 19/1/2000 | 69,3800 | -1,45% | 68,6600 | 70,2800 | 68,6600 | 10.541 | ,00 |
| 18/1/2000 | 70,4000 | -1,54% | 70,7700 | 72,1800 | 68,7400 | 7.600 | ,00 |
| 17/1/2000 | 71,5000 | 0,21% | 74,3300 | 74,3300 | 70,9400 | 10.861 | ,00 |
| 14/1/2000 | 71,3500 | 1,80% | 70,0900 | 72,1800 | 70,0900 | 5.966 | ,00 |
| 13/1/2000 | 70,0900 | -1,59% | 71,2200 | 73,0600 | 69,5400 | 18.236 | ,00 |
| 12/1/2000 | 71,2200 | 2,33% | 69,1000 | 73,9000 | 68,2200 | 15.095 | ,00 |
| 11/1/2000 | 69,6000 | -5,88% | 73,9400 | 73,9400 | 68,4800 | 8.781 | ,00 |
| 10/1/2000 | 73,9500 | 0,12% | 74,8200 | 75,6500 | 73,5400 | 12.955 | ,00 |
| 07/1/2000 | 73,8600 | 4,59% | 71,3200 | 76,2600 | 70,6300 | 15.928 | ,00 |
| 05/1/2000 | 70,6200 | -4,19% | 68,3000 | 72,6200 | 68,3000 | 10.808 | ,00 |
| 04/1/2000 | 73,7100 | -2,68% | 74,8200 | 74,8200 | 72,7000 | 6.786 | ,00 |
| 03/1/2000 | 75,7400 | 5,46% | 70,8600 | 77,4200 | 70,8600 | 28.605 | ,00 |
| 30/12/1999 | 71,8200 | 0,53% | 69,9800 | 72,5500 | 69,9800 | 23.023 | ,00 |
| 29/12/1999 | 71,4400 | -0,28% | 72,5000 | 72,5000 | 70,4200 | 13.835 | ,00 |
| 28/12/1999 | 71,6400 | 3,51% | 72,5000 | 72,5000 | 68,2200 | 11.048 | ,00 |
| 27/12/1999 | 69,2100 | 5,45% | 68,9800 | 69,3100 | 65,7900 | 20.036 | ,00 |
| 24/12/1999 | 65,6300 | -5,36% | 69,9800 | 69,9800 | 63,8100 | 16.510 | ,00 |
| 23/12/1999 | 69,3500 | -3,06% | 72,0900 | 72,1300 | 68,6600 | 9.668 | ,00 |
| 22/12/1999 | 71,5400 | -2,32% | 73,2400 | 74,5900 | 70,9400 | 9.928 | ,00 |
| 21/12/1999 | 73,2400 | -1,03% | 75,2300 | 75,2300 | 71,3400 | 10.761 | ,00 |
| 20/12/1999 | 74,0000 | -0,62% | 73,3200 | 75,4700 | 68,6600 | 16.763 | ,00 |
| 17/12/1999 | 74,4600 | 0,83% | 79,2000 | 79,2000 | 72,1800 | 34.906 | ,00 |
| 16/12/1999 | 73,8500 | -7,94% | 77,9000 | 78,3400 | 73,8000 | 31.585 | ,00 |
| 15/12/1999 | 80,2200 | -4,79% | 84,0600 | 85,8200 | 79,2200 | 23.003 | ,00 |
| 14/12/1999 | 84,2600 | -0,09% | 88,0200 | 88,0200 | 83,2200 | 18.383 | ,00 |
| 13/12/1999 | 84,3400 | 7,70% | 78,3100 | 84,5000 | 78,3100 | 16.810 | ,00 |
| 10/12/1999 | 78,3100 | 7,16% | 78,8600 | 78,9300 | 77,0200 | 23.196 | ,00 |
| 09/12/1999 | 73,0800 | 7,99% | 73,0800 | 73,0800 | 69,9800 | 10.768 | ,00 |
| 08/12/1999 | 67,6700 | 1,94% | 66,3800 | 69,9300 | 62,1000 | 5.540 | ,00 |
| 07/12/1999 | 66,3800 | -1,88% | 67,7800 | 67,7800 | 65,3600 | 2.333 | ,00 |
| 06/12/1999 | 67,6500 | 0,46% | 67,3400 | 68,1900 | 67,3400 | 4.893 | ,00 |
| 03/12/1999 | 67,3400 | -3,70% | 67,4200 | 68,8700 | 65,6400 | 6.360 | ,00 |
| 02/12/1999 | 69,9300 | -2,46% | 70,9000 | 70,9000 | 67,7800 | 6.326 | ,00 |
| 01/12/1999 | 71,6900 | -0,97% | 73,0100 | 73,0100 | 71,3000 | 5.833 | ,00 |
| 30/11/1999 | 72,3900 | -1,39% | 73,4100 | 73,4100 | 70,4700 | 8.695 | ,00 |
| 29/11/1999 | 73,4100 | 0,48% | 69,3600 | 73,6700 | 69,3600 | 10.921 | ,00 |
| 26/11/1999 | 73,0600 | -1,77% | 74,8200 | 74,8200 | 68,6600 | 21.650 | ,00 |
| 25/11/1999 | 74,3800 | 5,59% | 72,6200 | 76,0500 | 70,8600 | 51.403 | ,00 |
| 24/11/1999 | 70,4400 | 3,07% | 73,8200 | 73,8200 | 70,4200 | 64.411 | ,00 |
| 23/11/1999 | 68,3400 | 8,00% | 65,9900 | 68,3400 | 64,7000 | 17.983 | ,00 |
| 22/11/1999 | 63,2800 | 4,42% | 61,6200 | 63,2800 | 60,7400 | 42.315 | ,00 |
| 19/11/1999 | 60,6000 | 0,50% | 60,3000 | 60,6000 | 59,2600 | 25.158 | ,00 |
| 18/11/1999 | 60,3000 | 2,03% | 59,4100 | 60,3000 | 58,3100 | 14.695 | ,00 |
| 17/11/1999 | 59,1000 | -0,52% | 60,3000 | 60,3000 | 58,5800 | 11.995 | ,00 |
| 16/11/1999 | 59,4100 | 0,75% | 61,0900 | 61,0900 | 58,5400 | 12.528 | ,00 |
| 15/11/1999 | 58,9700 | -2,04% | 60,3000 | 61,6200 | 58,9700 | 12.908 | ,00 |
| 12/11/1999 | 60,2000 | -0,17% | 60,7400 | 60,7400 | 59,2300 | 14.208 | ,00 |
| 11/11/1999 | 60,3000 | -0,64% | 60,7400 | 60,7400 | 59,8100 | 9.048 | ,00 |
| 10/11/1999 | 60,6900 | -0,08% | 60,3400 | 60,6900 | 60,3000 | 6.560 | ,00 |
| 09/11/1999 | 60,7400 | -0,49% | 61,0400 | 61,0400 | 60,3400 | 9.741 | ,00 |
| 08/11/1999 | 61,0400 | 0,88% | 60,5100 | 61,1800 | 60,3000 | 7.733 | ,00 |
| 05/11/1999 | 60,5100 | 0,07% | 60,9500 | 60,9500 | 59,9000 | 5.180 | ,00 |
| 04/11/1999 | 60,4700 | -0,58% | 60,2200 | 60,9800 | 59,7200 | 7.720 | ,00 |
| 03/11/1999 | 60,8200 | -0,72% | 61,2200 | 61,2200 | 60,8200 | 7.586 | ,00 |
| 02/11/1999 | 61,2600 | -0,42% | 61,3400 | 61,5700 | 61,1900 | 3.646 | ,00 |
| 01/11/1999 | 61,5200 | 2,02% | 60,3000 | 61,5600 | 60,3000 | 8.301 | ,00 |
| 29/10/1999 | 60,3000 | -0,71% | 60,9500 | 61,6100 | 60,3000 | 3.460 | ,00 |
| 27/10/1999 | 60,7300 | -1,01% | 61,1700 | 62,9400 | 59,4600 | 18.563 | ,00 |
| 26/10/1999 | 61,3500 | -0,78% | 61,1800 | 61,6200 | 60,7400 | 4.360 | ,00 |
| 25/10/1999 | 61,8300 | 0,57% | 62,0600 | 62,4900 | 59,9000 | 5.373 | ,00 |
| 22/10/1999 | 61,4800 | -2,64% | 62,1800 | 62,1800 | 60,3000 | 2.993 | ,00 |
| 21/10/1999 | 63,1500 | -3,31% | 66,0200 | 66,0200 | 60,7400 | 12.528 | ,00 |
| 20/10/1999 | 65,3100 | 7,93% | 64,4700 | 65,3500 | 63,1500 | 7.973 | ,00 |
| 19/10/1999 | 60,5100 | 1,24% | 60,7400 | 61,1700 | 58,3200 | 10.635 | ,00 |
| 18/10/1999 | 59,7700 | -6,78% | 58,9900 | 61,5400 | 58,9900 | 17.863 | ,00 |
| 15/10/1999 | 64,1200 | -2,80% | 65,9700 | 65,9700 | 64,1200 | 6.100 | ,00 |
| 14/10/1999 | 65,9700 | -0,80% | 68,1100 | 68,1100 | 63,4900 | 4.486 | ,00 |
| 13/10/1999 | 66,5000 | 0,74% | 60,9600 | 68,1700 | 60,9600 | 12.955 | ,00 |
| 12/10/1999 | 66,0100 | -3,24% | 66,4600 | 66,6600 | 63,4400 | 13.235 | ,00 |
| 11/10/1999 | 68,2200 | -0,64% | 68,6600 | 68,6600 | 66,6300 | 10.595 | ,00 |
| 08/10/1999 | 68,6600 | -6,02% | 70,3700 | 72,6200 | 67,7800 | 8.375 | ,00 |
| 07/10/1999 | 73,0600 | 3,75% | 67,2300 | 73,9400 | 67,2300 | 8.861 | ,00 |
| 06/10/1999 | 70,4200 | -1,07% | 71,1800 | 74,8200 | 65,5800 | 12.328 | ,00 |
| 05/10/1999 | 71,1800 | -1,26% | 72,6200 | 72,6200 | 70,4200 | 15.361 | ,00 |
| 04/10/1999 | 72,0900 | 6,03% | 73,0600 | 73,0600 | 68,2200 | 29.038 | ,00 |
| 01/10/1999 | 67,9900 | 0,74% | 70,4200 | 70,4200 | 66,0200 | 16.175 | ,00 |
| 30/9/1999 | 67,4900 | 8,00% | 65,5300 | 67,5000 | 63,8200 | 19.796 | ,00 |
| 29/9/1999 | 62,4900 | 0,00% | 63,3800 | 63,3800 | 61,1800 | 10.508 | ,00 |
| 28/9/1999 | 62,4900 | 2,73% | 60,9600 | 62,9400 | 55,9600 | 41.241 | ,00 |
| 27/9/1999 | 60,8300 | -8,00% | 60,8400 | 66,0100 | 60,8300 | 39.253 | ,00 |
| 24/9/1999 | 66,1200 | -7,99% | 66,1300 | 70,1900 | 66,1200 | 29.331 | ,00 |
| 23/9/1999 | 71,8600 | -2,81% | 74,8200 | 74,8200 | 68,2200 | 16.530 | ,00 |
| 22/9/1999 | 73,9400 | 1,82% | 69,1000 | 74,3100 | 69,1000 | 15.695 | ,00 |
| 21/9/1999 | 72,6200 | -4,07% | 74,8200 | 75,7000 | 70,9400 | 19.110 | ,00 |
| 20/9/1999 | 75,7000 | 0,58% | 77,0600 | 77,0600 | 71,5200 | 15.455 | ,00 |
| 17/9/1999 | 75,2600 | 0,59% | 70,8600 | 76,1400 | 70,8600 | 12.941 | ,00 |
| 16/9/1999 | 74,8200 | -1,16% | 75,7000 | 77,0200 | 69,9800 | 11.228 | ,00 |
| 15/9/1999 | 75,7000 | -3,85% | 77,9000 | 77,9000 | 72,4300 | 20.930 | ,00 |
| 14/9/1999 | 78,7300 | -0,72% | 79,3000 | 79,3000 | 72,9600 | 24.771 | ,00 |
| 13/9/1999 | 79,3000 | 7,99% | 79,3000 | 79,3000 | 74,8200 | 54.570 | ,00 |
| 10/9/1999 | 73,4300 | 8,00% | 73,0600 | 73,4300 | 73,0600 | 27.838 | ,00 |
| 07/9/1999 | 67,9900 | 8,01% | 67,9900 | 67,9900 | 67,9900 | 8.501 | ,00 |
| 06/9/1999 | 62,9500 | 7,99% | 62,9400 | 62,9500 | 62,9400 | 9.328 | ,00 |
| 03/9/1999 | 58,2900 | 2,68% | 56,7700 | 58,2900 | 56,3400 | 19.523 | ,00 |
| 02/9/1999 | 56,7700 | 0,00% | 57,2200 | 58,0700 | 55,4500 | 13.661 | ,00 |
| 01/9/1999 | 56,7700 | 3,20% | 56,7000 | 57,2200 | 52,8100 | 30.198 | ,00 |
| 31/8/1999 | 55,0100 | -6,03% | 58,5400 | 58,5400 | 55,0100 | 25.585 | ,00 |
| 30/8/1999 | 58,5400 | -1,01% | 58,9700 | 58,9700 | 56,8200 | 22.183 | ,00 |
| 27/8/1999 | 59,1400 | 4,97% | 56,8200 | 59,1400 | 56,5500 | 22.356 | ,00 |
| 26/8/1999 | 56,3400 | -1,54% | 58,0900 | 58,4900 | 55,7800 | 27.605 | ,00 |
| 25/8/1999 | 57,2200 | -1,50% | 57,4600 | 57,7000 | 56,7800 | 34.353 | ,00 |
| 24/8/1999 | 58,0900 | 2,72% | 56,5500 | 58,7500 | 53,6900 | 37.706 | ,00 |
| 23/8/1999 | 56,5500 | -5,53% | 61,6200 | 62,2600 | 56,3800 | 39.973 | ,00 |
| 20/8/1999 | 59,8600 | -1,09% | 59,6600 | 61,5700 | 57,6600 | 29.478 | ,00 |
| 19/8/1999 | 60,5200 | -1,98% | 66,4600 | 66,5400 | 59,4100 | 55.423 | ,00 |
| 18/8/1999 | 61,7400 | 7,99% | 61,7400 | 61,7400 | 61,7400 | 48.461 | ,00 |
| 17/8/1999 | 57,1700 | 7,99% | 48,7200 | 57,1700 | 48,7200 | 100.288 | ,00 |
| 16/8/1999 | 52,9400 | -7,99% | 52,9400 | 52,9400 | 52,9400 | 28.705 | ,00 |
| 13/8/1999 | 57,5400 | -7,99% | 57,5400 | 57,5400 | 57,5400 | 22.250 | ,00 |
| 12/8/1999 | 62,5400 | -8,00% | 62,5400 | 62,5400 | 62,5400 | 17.076 | ,00 |
| 11/8/1999 | 67,9800 | -8,01% | 77,5800 | 77,5800 | 67,9800 | 45.568 | ,00 |
| 10/8/1999 | 73,9000 | 7,82% | 74,0200 | 74,0200 | 71,9500 | 51.076 | ,00 |
| 09/8/1999 | 68,5400 | 8,01% | 68,5400 | 68,5400 | 65,1400 | 91.346 | ,00 |
| 06/8/1999 | 63,4600 | 7,98% | 63,4600 | 63,4600 | 63,3800 | 62.525 | ,00 |
| 05/8/1999 | 58,7700 | 8,01% | 58,7700 | 58,7700 | 55,0100 | 159.536 | ,00 |
| 04/8/1999 | 54,4100 | 8,00% | 54,4100 | 54,4100 | 54,4100 | 73.468 | ,00 |
| 03/8/1999 | 50,3800 | 8,00% | 50,3800 | 50,3800 | 50,3800 | 6.613 | ,00 |
| 02/8/1999 | 46,6500 | 8,01% | 46,6500 | 46,6500 | 46,6500 | 33.773 | ,00 |
| 30/7/1999 | 43,1900 | 8,00% | 43,1900 | 43,1900 | 40,0100 | 198.111 | ,00 |
| 29/7/1999 | 39,9900 | 7,99% | 39,9900 | 39,9900 | 39,9900 | 130.288 | ,00 |
| 28/7/1999 | 37,0300 | 7,99% | 37,0300 | 37,0300 | 37,0300 | 8.661 | ,00 |
| 27/7/1999 | 34,2900 | 8,00% | 34,2900 | 34,2900 | 34,2900 | 18.176 | ,00 |
| 26/7/1999 | 31,7500 | 7,99% | 29,4800 | 31,7500 | 29,4800 | 65.000 | ,00 |
| 23/7/1999 | 29,4000 | 0,31% | 29,3100 | 29,4800 | 29,2600 | 9.355 | ,00 |
| 22/7/1999 | 29,3100 | 0,76% | 29,0900 | 29,4400 | 29,0500 | 11.495 | ,00 |
| 21/7/1999 | 29,0900 | 0,94% | 28,6100 | 29,3100 | 28,6100 | 19.290 | ,00 |
| 20/7/1999 | 28,8200 | -0,79% | 29,4200 | 29,4200 | 28,7800 | 7.966 | ,00 |
| 19/7/1999 | 29,0500 | 1,57% | 28,6100 | 29,4600 | 28,2100 | 34.133 | ,00 |
| 16/7/1999 | 28,6000 | 0,00% | 29,4000 | 29,4000 | 28,6000 | 57.691 | ,00 |
| 15/7/1999 | 28,6000 | 0,00% | 30,1400 | 30,1400 | 28,6000 | 24.765 | ,00 |
| 14/7/1999 | 28,6000 | -0,63% | 28,7800 | 28,9400 | 28,5600 | 35.813 | ,00 |
| 13/7/1999 | 28,7800 | -0,86% | 29,0300 | 29,0400 | 28,6300 | 8.608 | ,00 |
| 12/7/1999 | 29,0300 | 0,62% | 29,0500 | 29,0500 | 28,6100 | 6.680 | ,00 |
| 09/7/1999 | 28,8500 | -1,40% | 29,7000 | 29,7000 | 28,8500 | 9.088 | ,00 |
| 08/7/1999 | 29,2600 | -0,78% | 29,4900 | 29,5900 | 29,0500 | 15.461 | ,00 |
| 07/7/1999 | 29,4900 | 0,03% | 29,4900 | 29,4900 | 29,1000 | 12.441 | ,00 |
| 06/7/1999 | 29,4800 | 0,14% | 29,2700 | 29,9300 | 28,9100 | 43.455 | ,00 |
| 05/7/1999 | 29,4400 | 6,36% | 27,7300 | 29,4400 | 27,7300 | 39.633 | ,00 |
| 02/7/1999 | 27,6800 | -0,93% | 27,7300 | 27,7300 | 27,2900 | 6.606 | ,00 |
| 01/7/1999 | 27,9400 | 4,61% | 27,0700 | 28,3400 | 27,0700 | 11.728 | ,00 |
| 30/6/1999 | 26,7100 | 0,41% | 26,6000 | 27,7300 | 26,5600 | 3.446 | ,00 |
| 29/6/1999 | 26,6000 | -0,41% | 26,8200 | 26,8200 | 26,4900 | 8.361 | ,00 |
| 28/6/1999 | 26,7100 | 1,10% | 26,5100 | 26,8000 | 26,4700 | 5.526 | ,00 |
| 25/6/1999 | 26,4200 | -0,19% | 26,4100 | 26,8400 | 26,0800 | 5.093 | ,00 |
| 24/6/1999 | 26,4700 | -0,41% | 26,4500 | 26,6200 | 26,4400 | 3.920 | ,00 |
| 23/6/1999 | 26,5800 | 0,00% | 26,6200 | 26,9800 | 26,4200 | 2.820 | ,00 |
| 22/6/1999 | 26,5800 | -0,97% | 27,2400 | 27,2400 | 26,4100 | 16.416 | ,00 |
| 21/6/1999 | 26,8400 | 0,15% | 26,8000 | 27,0600 | 26,8000 | 1.113 | ,00 |
| 18/6/1999 | 26,8000 | -0,67% | 26,8400 | 26,9800 | 26,4300 | 10.108 | ,00 |
| 17/6/1999 | 26,9800 | 0,48% | 26,9800 | 28,2500 | 26,9400 | 5.433 | ,00 |
| 16/6/1999 | 26,8500 | 1,28% | 26,5100 | 27,2400 | 26,5100 | 7.780 | ,00 |
| 15/6/1999 | 26,5100 | -2,86% | 27,0600 | 27,2400 | 26,5100 | 22.210 | ,00 |
| 14/6/1999 | 27,2900 | 0,00% | 26,6200 | 28,0800 | 26,6200 | 4.906 | ,00 |
| 11/6/1999 | 27,2900 | 0,59% | 28,1600 | 28,1600 | 27,2900 | 6.846 | ,00 |
| 10/6/1999 | 27,1300 | -1,09% | 27,3000 | 27,4400 | 27,0800 | 11.655 | ,00 |
| 09/6/1999 | 27,4300 | 0,51% | 27,2900 | 27,4400 | 27,2900 | 4.266 | ,00 |
| 08/6/1999 | 27,2900 | -2,33% | 27,9400 | 27,9400 | 27,2900 | 7.140 | ,00 |
| 07/6/1999 | 27,9400 | 2,91% | 28,5800 | 28,5800 | 27,8200 | 4.053 | ,00 |
| 04/6/1999 | 27,1500 | -2,06% | 27,9400 | 27,9400 | 27,0900 | 25.471 | ,00 |
| 03/6/1999 | 27,7200 | -0,04% | 27,1000 | 27,8200 | 27,1000 | 9.921 | ,00 |
| 02/6/1999 | 27,7300 | -0,61% | 27,9000 | 27,9000 | 25,6600 | 10.808 | ,00 |
| 01/6/1999 | 27,9000 | 3,95% | 27,9400 | 27,9400 | 27,2900 | 10.015 | ,00 |
| 28/5/1999 | 26,8400 | -3,21% | 26,0300 | 27,5000 | 26,0300 | 15.495 | ,00 |
| 27/5/1999 | 27,7300 | -1,56% | 28,1700 | 28,1700 | 27,3300 | 22.403 | ,00 |
| 26/5/1999 | 28,1700 | -2,26% | 28,4700 | 28,8200 | 28,1700 | 15.515 | ,00 |
| 25/5/1999 | 28,8200 | -2,70% | 29,7000 | 29,7000 | 28,3000 | 18.823 | ,00 |
| 24/5/1999 | 29,6200 | -1,17% | 30,0200 | 30,4600 | 29,5800 | 7.720 | ,00 |
| 21/5/1999 | 29,9700 | -0,56% | 30,1400 | 30,1400 | 29,4900 | 9.675 | ,00 |
| 20/5/1999 | 30,1400 | 0,70% | 30,5800 | 30,5800 | 29,4200 | 7.313 | ,00 |
| 19/5/1999 | 29,9300 | 1,60% | 29,4900 | 30,3700 | 29,4900 | 9.848 | ,00 |
| 18/5/1999 | 29,4600 | 2,97% | 28,6100 | 29,4900 | 28,6100 | 13.461 | ,00 |
| 17/5/1999 | 28,6100 | -0,73% | 29,0500 | 30,0200 | 28,6100 | 7.073 | ,00 |
| 14/5/1999 | 28,8200 | -0,79% | 29,9300 | 30,1000 | 28,8200 | 12.321 | ,00 |
| 13/5/1999 | 29,0500 | -1,79% | 29,5800 | 29,9300 | 29,0500 | 11.241 | ,00 |
| 12/5/1999 | 29,5800 | -2,50% | 30,3400 | 30,5800 | 29,5800 | 10.521 | ,00 |
| 11/5/1999 | 30,3400 | 1,37% | 30,1400 | 30,5000 | 29,8800 | 13.781 | ,00 |
| 10/5/1999 | 29,9300 | -1,58% | 30,3200 | 30,5400 | 29,2600 | 9.348 | ,00 |
| 07/5/1999 | 30,4100 | 3,29% | 29,4900 | 30,6200 | 29,4400 | 32.840 | ,00 |
| 06/5/1999 | 29,4400 | 2,90% | 28,5200 | 29,4400 | 28,5200 | 15.915 | ,00 |
| 05/5/1999 | 28,6100 | 1,56% | 28,1700 | 28,9100 | 28,1700 | 12.835 | ,00 |
| 04/5/1999 | 28,1700 | -0,91% | 28,3900 | 28,8000 | 27,9400 | 13.488 | ,00 |
| 03/5/1999 | 28,4300 | 5,22% | 27,8600 | 28,6100 | 27,6200 | 17.783 | ,00 |
| 30/4/1999 | 27,0200 | -2,21% | 27,7300 | 27,7300 | 26,8400 | 11.761 | ,00 |
| 29/4/1999 | 27,6300 | 0,00% | 27,6300 | 27,6300 | 27,6300 | 21 | ,00 |
| 28/4/1999 | 27,6300 | 4,86% | 27,2900 | 27,9400 | 26,7500 | 9.135 | ,00 |
| 27/4/1999 | 26,3500 | 3,78% | 25,9700 | 26,3600 | 25,5300 | 5.540 | ,00 |
| 26/4/1999 | 25,3900 | -1,36% | 25,9600 | 26,3600 | 25,0900 | 19.530 | ,00 |
| 23/4/1999 | 25,7400 | 3,71% | 25,2800 | 26,4000 | 25,0900 | 12.495 | ,00 |
| 22/4/1999 | 24,8200 | 1,14% | 24,5400 | 24,8200 | 24,2100 | 13.421 | ,00 |
| 21/4/1999 | 24,5400 | -0,24% | 24,6000 | 25,0000 | 24,3800 | 13.048 | ,00 |
| 20/4/1999 | 24,6000 | 1,07% | 23,6200 | 25,3000 | 23,6200 | 20.743 | ,00 |
| 19/4/1999 | 24,3400 | -6,10% | 25,4000 | 25,4000 | 23,8600 | 20.016 | ,00 |
| 16/4/1999 | 25,9200 | -1,48% | 26,1800 | 26,1800 | 25,5300 | 5.433 | ,00 |
| 15/4/1999 | 26,3100 | -1,97% | 26,6000 | 26,8400 | 26,0100 | 25.751 | ,00 |
| 14/4/1999 | 26,8400 | 1,36% | 26,4500 | 26,8400 | 26,4100 | 10.448 | ,00 |
| 13/4/1999 | 26,4800 | 2,08% | 25,9700 | 26,4900 | 25,9700 | 10.401 | ,00 |
| 08/4/1999 | 25,9400 | 2,53% | 25,5200 | 25,9700 | 25,5200 | 7.213 | ,00 |
| 07/4/1999 | 25,3000 | 6,66% | 24,2100 | 25,4400 | 24,2100 | 13.041 | ,00 |
| 06/4/1999 | 23,7200 | 1,32% | 23,4300 | 23,7200 | 23,4100 | 2.420 | ,00 |
| 05/4/1999 | 23,4100 | -1,27% | 22,5100 | 23,4600 | 22,5100 | 4.406 | ,00 |
| 02/4/1999 | 23,7100 | 2,73% | 22,0000 | 24,2100 | 22,0000 | 30.345 | ,00 |
| 01/4/1999 | 23,0800 | -7,42% | 23,3700 | 24,8600 | 22,9400 | 32.546 | ,00 |
| 31/3/1999 | 24,9300 | -0,64% | 24,7100 | 25,0400 | 24,6500 | 31.811 | ,00 |
| 30/3/1999 | 25,0900 | -1,72% | 25,7400 | 26,3600 | 24,4700 | 9.348 | ,00 |
| 29/3/1999 | 25,5300 | 1,79% | 25,0900 | 25,9700 | 25,0900 | 20.463 | ,00 |
| 26/3/1999 | 25,0800 | 0,88% | 24,8600 | 25,0900 | 24,3000 | 12.168 | ,00 |
| 24/3/1999 | 24,8600 | -4,42% | 23,9300 | 24,9700 | 23,9300 | 38.753 | ,00 |
| 23/3/1999 | 26,0100 | -2,88% | 25,5300 | 26,7800 | 25,5300 | 13.241 | ,00 |
| 22/3/1999 | 26,7800 | 0,11% | 26,8400 | 26,8900 | 26,1400 | 23.763 | ,00 |
| 19/3/1999 | 26,7500 | 1,90% | 26,2500 | 26,8400 | 26,2500 | 19.750 | ,00 |
| 18/3/1999 | 26,2500 | 0,27% | 26,4100 | 26,4100 | 25,9900 | 28.791 | ,00 |
| 17/3/1999 | 26,1800 | 2,59% | 25,6200 | 26,1800 | 24,7100 | 19.936 | ,00 |
| 16/3/1999 | 25,5200 | 8,00% | 23,2800 | 25,5200 | 23,2800 | 65.373 | ,00 |
| 15/3/1999 | 23,6300 | 0,55% | 23,3200 | 24,2100 | 23,2300 | 15.441 | ,00 |
| 12/3/1999 | 23,5000 | 0,00% | 23,5400 | 23,5400 | 23,1900 | 7.486 | ,00 |
| 11/3/1999 | 23,5000 | 0,00% | 23,5000 | 23,5400 | 23,1400 | 8.495 | ,00 |
| 10/3/1999 | 23,5000 | -0,93% | 24,1400 | 24,1800 | 22,8800 | 8.040 | ,00 |
| 09/3/1999 | 23,7200 | 2,29% | 23,3200 | 24,1200 | 23,2200 | 14.968 | ,00 |
| 08/3/1999 | 23,1900 | 3,34% | 22,6600 | 23,1900 | 22,6600 | 21.736 | ,00 |
| 05/3/1999 | 22,4400 | -0,97% | 23,1000 | 23,1000 | 22,1500 | 5.180 | ,00 |
| 04/3/1999 | 22,6600 | -3,74% | 23,1500 | 23,1500 | 22,0100 | 9.301 | ,00 |
| 03/3/1999 | 23,5400 | -0,76% | 23,7200 | 23,7200 | 23,3700 | 6.246 | ,00 |
| 02/3/1999 | 23,7200 | 0,00% | 23,7200 | 23,7200 | 23,2000 | 14.121 | ,00 |
| 01/3/1999 | 23,7200 | 2,29% | 23,3200 | 25,0400 | 22,5800 | 35.653 | ,00 |
| 26/2/1999 | 23,1900 | -0,56% | 22,8800 | 23,1900 | 22,8800 | 8.328 | ,00 |
| 25/2/1999 | 23,3200 | 1,04% | 23,5000 | 23,5400 | 22,8900 | 29.171 | ,00 |
| 24/2/1999 | 23,0800 | 7,75% | 21,5600 | 23,1000 | 21,5600 | 64.045 | ,00 |
| 23/2/1999 | 21,4200 | -7,99% | 21,4200 | 21,5600 | 21,4200 | 84.325 | ,00 |
| 19/2/1999 | 23,2800 | -5,37% | 23,3700 | 24,2100 | 22,6300 | 31.038 | ,00 |
| 18/2/1999 | 24,6000 | -5,89% | 24,2500 | 25,0900 | 24,0500 | 86.258 | ,00 |
| 17/2/1999 | 26,1400 | 3,16% | 26,4100 | 26,4100 | 24,3400 | 49.356 | ,00 |
| 16/2/1999 | 25,3400 | 7,97% | 25,3400 | 25,3400 | 23,7700 | 92.700 | ,00 |
| 15/2/1999 | 23,4700 | 8,01% | 23,4700 | 23,4700 | 22,3500 | 63.111 | ,00 |
| 12/2/1999 | 21,7300 | 8,00% | 21,7300 | 21,7300 | 21,7300 | 68.326 | ,00 |
| 11/2/1999 | 20,1200 | 8,00% | 19,3600 | 20,1200 | 19,3600 | 20.750 | ,00 |
| 10/2/1999 | 18,6300 | 0,00% | 17,3800 | 18,6300 | 17,3800 | 86.773 | ,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.% |
|---|