| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2200 | -9,29 % | -0,1250 | 10 |
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΧΑΙΔΕ | 0,7250 | -6,45 % | -0,0500 | 1 |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | -0,0700 | 26.000 |
| ΚΟΡΔΕ | 0,4500 | -4,26 % | -0,0200 | 1 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| ΠΑΙΡ | 0,8460 | -2,53 % | -0,0220 | 212 |
| ΤΖΚΑ | 1,3000 | -1,52 % | -0,0200 | 500 |
| ΕΛΛ | 14,8000 | -1,33 % | -0,2000 | 265 |
Συνεχης ενημερωση
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
14,8000 €
-0,2000 (-1,33%)
- Άνοιγμα 14,7500
- Υψηλό 14,9500
- Χαμηλό 14,7500
- Όγκος 265
- Τζίρος 3.920 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/6/2000 | 42,4100 | -1,65% | 43,5700 | 43,5700 | 42,2600 | 7.836 | ,00 |
| 22/6/2000 | 43,1200 | -1,26% | 43,7900 | 43,7900 | 43,0400 | 4.478 | ,00 |
| 21/6/2000 | 43,6700 | -1,56% | 44,3600 | 44,4300 | 42,9100 | 10.950 | ,00 |
| 20/6/2000 | 44,3600 | -2,05% | 46,2000 | 46,2000 | 44,2300 | 4.933 | ,00 |
| 16/6/2000 | 45,2900 | -1,29% | 45,8800 | 45,8800 | 44,8900 | 4.048 | ,00 |
| 15/6/2000 | 45,8800 | 3,82% | 44,8900 | 46,0800 | 44,1800 | 11.706 | ,00 |
| 14/6/2000 | 44,1900 | 0,94% | 43,7800 | 44,5400 | 43,4400 | 33.375 | ,00 |
| 13/6/2000 | 43,7800 | -2,10% | 44,7800 | 44,8900 | 43,7000 | 9.201 | ,00 |
| 12/6/2000 | 44,7200 | -0,95% | 45,1500 | 45,6800 | 44,7200 | 11.893 | ,00 |
| 09/6/2000 | 45,1500 | -0,07% | 45,5500 | 45,5500 | 44,9700 | 11.286 | ,00 |
| 08/6/2000 | 45,1800 | -1,03% | 44,8900 | 45,5500 | 44,3900 | 12.933 | ,00 |
| 07/6/2000 | 45,6500 | -2,87% | 45,6800 | 46,2100 | 45,5100 | 9.978 | ,00 |
| 06/6/2000 | 47,0000 | -1,45% | 47,7900 | 47,7900 | 47,0000 | 3.765 | ,00 |
| 05/6/2000 | 47,6900 | 0,02% | 47,6800 | 47,8200 | 47,6000 | 4.613 | ,00 |
| 02/6/2000 | 47,6800 | -0,23% | 48,1800 | 48,1800 | 47,5300 | 6.953 | ,00 |
| 01/6/2000 | 47,7900 | -0,15% | 48,7000 | 48,7000 | 47,6000 | 6.590 | ,00 |
| 31/5/2000 | 47,8600 | 0,06% | 48,7000 | 48,7000 | 47,0300 | 9.148 | ,00 |
| 30/5/2000 | 47,8300 | -0,29% | 47,9800 | 47,9800 | 46,8900 | 29.643 | ,00 |
| 29/5/2000 | 47,9700 | 0,33% | 48,0600 | 48,5200 | 47,6600 | 10.408 | ,00 |
| 26/5/2000 | 47,8100 | -1,26% | 48,4200 | 48,4600 | 47,5300 | 9.881 | ,00 |
| 25/5/2000 | 48,4200 | 2,24% | 47,5300 | 49,0900 | 47,5300 | 9.278 | ,00 |
| 24/5/2000 | 47,3600 | -1,02% | 47,8500 | 48,6400 | 47,2600 | 23.706 | ,00 |
| 23/5/2000 | 47,8500 | 0,48% | 46,7700 | 48,8400 | 46,2100 | 14.535 | ,00 |
| 22/5/2000 | 47,6200 | -1,69% | 49,7100 | 49,7100 | 46,2200 | 16.950 | ,00 |
| 19/5/2000 | 48,4400 | 1,55% | 48,0600 | 49,5100 | 46,8700 | 32.683 | ,00 |
| 18/5/2000 | 47,7000 | -0,31% | 47,5200 | 48,1900 | 46,7400 | 8.923 | ,00 |
| 17/5/2000 | 47,8500 | -0,44% | 48,7800 | 48,7800 | 47,1400 | 11.680 | ,00 |
| 16/5/2000 | 48,0600 | 0,59% | 48,1900 | 49,9000 | 46,3400 | 21.860 | ,00 |
| 15/5/2000 | 47,7800 | 6,84% | 44,8900 | 48,1300 | 44,8900 | 25.578 | ,00 |
| 12/5/2000 | 44,7200 | 0,00% | 44,7200 | 44,9300 | 44,6200 | 12.076 | ,00 |
| 11/5/2000 | 44,7200 | -0,40% | 44,9000 | 44,9000 | 44,4300 | 10.531 | ,00 |
| 10/5/2000 | 44,9000 | 0,13% | 44,3000 | 45,1500 | 44,3000 | 8.016 | ,00 |
| 09/5/2000 | 44,8400 | 0,07% | 44,8900 | 45,4200 | 44,1000 | 9.361 | ,00 |
| 08/5/2000 | 44,8100 | -0,16% | 45,5500 | 45,5500 | 44,6200 | 14.588 | ,00 |
| 05/5/2000 | 44,8800 | 1,13% | 44,3800 | 45,3500 | 43,6400 | 5.133 | ,00 |
| 04/5/2000 | 44,3800 | -2,14% | 45,3500 | 45,3500 | 44,0300 | 5.278 | ,00 |
| 03/5/2000 | 45,3500 | -0,48% | 46,2100 | 46,2100 | 44,8900 | 12.415 | ,00 |
| 02/5/2000 | 45,5700 | 2,08% | 44,8900 | 46,0800 | 44,3600 | 6.240 | ,00 |
| 27/4/2000 | 44,6400 | 1,02% | 44,8100 | 44,8900 | 42,9900 | 18.706 | ,00 |
| 26/4/2000 | 44,1900 | -4,45% | 46,2100 | 46,6100 | 43,5700 | 10.716 | ,00 |
| 25/4/2000 | 46,2500 | -4,11% | 48,2300 | 48,2300 | 45,7100 | 17.186 | ,00 |
| 24/4/2000 | 48,2300 | -1,33% | 49,5100 | 50,0400 | 48,0600 | 11.356 | ,00 |
| 21/4/2000 | 48,8800 | 1,69% | 49,6500 | 49,6500 | 47,6600 | 15.558 | ,00 |
| 20/4/2000 | 48,0700 | 4,09% | 46,8700 | 50,1000 | 46,8700 | 35.198 | ,00 |
| 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 | 0,00% | 25,4000 | 25,4000 | 23,8600 | 20.016 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9800 | 5,95 % | 0,0550 | 1.200 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΣΠΙ | 0,6000 | 3,45 % | 0,0200 | 60 |
| QLCO | 5,4600 | 3,21 % | 0,1700 | 9.817 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΠΕΡΦ | 7,4500 | 2,62 % | 0,1900 | 3.493 |
| ΑΡΑΙΓ | 13,7000 | 2,54 % | 0,3400 | 76.772 |
| ΔΟΜΙΚ | 2,1100 | 2,43 % | 0,0500 | 3.201 |
| ΕΥΔΑΠ | 6,9900 | 2,19 % | 0,1500 | 835 |
| ΚΕΚΡ | 2,0800 | 1,96 % | 0,0400 | 100 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3720 | 0,39 % | 0,0130 | 13.473.644 |
| ΔΕΗ | 16,6500 | 1,52 % | 0,2500 | 1.807.862 |
| ΑΛΦΑ | 3,4450 | 0,73 % | 0,0250 | 1.335.131 |
| ΟΠΑΠ | 17,6900 | 0,97 % | 0,1700 | 1.096.933 |
| ΑΡΑΙΓ | 13,7000 | 2,54 % | 0,3400 | 1.050.641 |
| ΕΤΕ | 12,8250 | 0,59 % | 0,0750 | 737.606 |
| ΠΕΙΡ | 6,8640 | 1,30 % | 0,0880 | 731.102 |
| MTLN | 42,7200 | 1,23 % | 0,5200 | 652.866 |
| TITC | 42,1000 | 0,00 % | 0,0000 | 618.541 |
| ΙΝΛΟΤ | 1,1180 | 0,36 % | 0,0040 | 497.398 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3720 | 0,39 % | 3.990.639 | 13,47εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,36 % | 444.416 | 497,4χιλ. |
| ΑΛΦΑ | 3,4450 | 0,73 % | 385.658 | 1,34εκ. |
| ΦΒΜΕΖΖ | 0,0659 | -0,15 % | 225.941 | 14.810 |
| ΔΕΗ | 16,6500 | 1,52 % | 109.005 | 1,81εκ. |
| ΠΕΙΡ | 6,8640 | 1,30 % | 106.693 | 731,1χιλ. |
| ΑΡΑΙΓ | 13,7000 | 2,54 % | 76.772 | 1,05εκ. |
| ΑΔΜΗΕ | 2,9500 | 1,72 % | 74.627 | 219χιλ. |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 21.308 |
| ΟΠΑΠ | 17,6900 | 0,97 % | 62.231 | 1,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6000 | 0,13 % | 30.050 | 0,20 % |
| ΜΕΡΚΟ | 34,6000 | -6,99 % | 717 | 0,15 % |
| ΚΟΥΑΛ | 1,3480 | 1,35 % | 31.070 | 0,11 % |
| ΕΥΡΩΒ | 3,3720 | 0,39 % | 3.990.639 | 0,11 % |
| ΠΡΔ | 0,4500 | -2,60 % | 22.253 | 0,09 % |
| ΑΡΑΙΓ | 13,7000 | 2,54 % | 76.772 | 0,09 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 26.000 | 0,08 % |
| ΕΒΡΟΦ | 2,8000 | 0,72 % | 9.436 | 0,07 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 0,07 % |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 4.105 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,14 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 6,99 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,67 % |
| ΠΡΔ | 0,4500 | -2,60 % | 22.253 | 4,44 % |
| ΜΙΝ | 0,6720 | 1,20 % | 631 | 3,87 % |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | 31.211 | 3,83 % |
| QLCO | 5,4600 | 3,21 % | 9.817 | 3,40 % |
| ΒΙΟΚΑ | 1,8600 | 0,81 % | 3.125 | 3,25 % |
| ΠΑΙΡ | 0,8460 | -2,53 % | 212 | 3,00 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|