| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)
8,2800 €
0,1300 (1,60%)
- Άνοιγμα 8,1500
- Υψηλό 8,3400
- Χαμηλό 8,1250
- Όγκος 232.989
- Τζίρος 1.925.387 €
- Πράξεις 933
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/4/2000 | 11,8800 | -9,86% | 11,8700 | 12,2600 | 11,8700 | 551.375 | ,00 |
| 14/4/2000 | 13,1800 | -2,08% | 12,8500 | 13,3100 | 12,1400 | 1.112.353 | ,00 |
| 13/4/2000 | 13,4600 | 0,22% | 13,4300 | 13,5200 | 12,9600 | 1.600.625 | ,00 |
| 12/4/2000 | 13,4300 | -0,30% | 13,1800 | 13,4600 | 13,1200 | 577.375 | ,00 |
| 11/4/2000 | 13,4700 | -0,15% | 13,0200 | 13,5200 | 13,0200 | 561.760 | ,00 |
| 10/4/2000 | 13,4900 | 0,15% | 13,6100 | 13,7200 | 12,9200 | 885.262 | ,00 |
| 07/4/2000 | 13,4700 | 1,97% | 13,1700 | 13,7500 | 13,0200 | 2.723.361 | ,00 |
| 06/4/2000 | 13,2100 | 0,15% | 12,9900 | 13,3100 | 12,9600 | 2.281.018 | ,00 |
| 05/4/2000 | 13,1900 | 0,08% | 13,1700 | 13,3100 | 12,9600 | 1.668.680 | ,00 |
| 04/4/2000 | 13,1800 | 0,23% | 13,1500 | 13,2800 | 12,8600 | 1.521.273 | ,00 |
| 03/4/2000 | 13,1500 | -0,53% | 13,1500 | 13,3100 | 13,0500 | 751.589 | ,00 |
| 31/3/2000 | 13,2200 | 1,07% | 12,9600 | 13,2800 | 12,7600 | 996.876 | ,00 |
| 30/3/2000 | 13,0800 | 2,67% | 12,8700 | 13,1700 | 12,6300 | 1.482.231 | ,00 |
| 29/3/2000 | 12,7400 | 2,58% | 12,4300 | 13,2800 | 12,4300 | 812.217 | ,00 |
| 28/3/2000 | 12,4200 | 1,47% | 12,1400 | 12,6100 | 11,8800 | 1.459.097 | ,00 |
| 27/3/2000 | 12,2400 | 1,07% | 12,2300 | 12,3200 | 11,9500 | 708.827 | ,00 |
| 24/3/2000 | 12,1100 | -0,16% | 12,2900 | 12,3600 | 11,9400 | 494.755 | ,00 |
| 23/3/2000 | 12,1300 | -0,82% | 12,1700 | 12,2700 | 11,8500 | 778.206 | ,00 |
| 22/3/2000 | 12,2300 | -0,24% | 12,0700 | 12,5500 | 12,0500 | 602.333 | ,00 |
| 21/3/2000 | 12,2600 | -0,24% | 12,0100 | 12,5700 | 11,9900 | 946.422 | ,00 |
| 20/3/2000 | 12,2900 | -2,54% | 12,6100 | 12,7300 | 12,1400 | 957.360 | ,00 |
| 17/3/2000 | 12,6100 | 0,08% | 13,1400 | 13,2800 | 12,3900 | 1.763.281 | ,00 |
| 16/3/2000 | 12,6000 | 7,23% | 12,2900 | 12,7300 | 11,8800 | 1.647.505 | ,00 |
| 15/3/2000 | 11,7500 | 0,26% | 11,3700 | 12,2300 | 10,5500 | 2.754.932 | ,00 |
| 14/3/2000 | 11,7200 | -9,98% | 13,0200 | 13,1100 | 11,7200 | 1.766.739 | ,00 |
| 10/3/2000 | 13,0200 | -2,91% | 13,6100 | 13,8700 | 12,7600 | 1.360.142 | ,00 |
| 09/3/2000 | 13,4100 | -1,83% | 14,0400 | 14,1900 | 13,1900 | 1.853.184 | ,00 |
| 08/3/2000 | 13,6600 | -0,44% | 13,3300 | 14,1900 | 12,9000 | 2.470.906 | ,00 |
| 07/3/2000 | 13,7200 | 0,07% | 13,9000 | 14,4800 | 13,6100 | 4.270.658 | ,00 |
| 06/3/2000 | 13,7100 | 9,86% | 12,7000 | 13,7200 | 12,7000 | 3.875.714 | ,00 |
| 03/3/2000 | 12,4800 | -3,70% | 12,7000 | 12,8500 | 12,3800 | 1.958.622 | ,00 |
| 02/3/2000 | 12,9600 | 1,33% | 13,1700 | 13,6300 | 12,8200 | 1.617.917 | ,00 |
| 01/3/2000 | 12,7900 | 6,67% | 12,1400 | 12,9600 | 12,0200 | 847.561 | ,00 |
| 29/2/2000 | 11,9900 | 0,67% | 12,2600 | 12,2600 | 11,7600 | 12.752.365 | ,00 |
| 28/2/2000 | 11,9100 | -4,11% | 12,2900 | 12,5200 | 11,8500 | 424.284 | ,00 |
| 25/2/2000 | 12,4200 | -1,27% | 12,7300 | 13,0200 | 12,3200 | 1.130.670 | ,00 |
| 24/2/2000 | 12,5800 | 2,28% | 12,3500 | 13,1100 | 12,2000 | 1.023.048 | ,00 |
| 23/2/2000 | 12,3000 | 0,08% | 12,2900 | 12,4300 | 12,0100 | 477.182 | ,00 |
| 22/2/2000 | 12,2900 | -0,57% | 12,1400 | 12,5400 | 11,9900 | 533.094 | ,00 |
| 21/2/2000 | 12,3600 | -1,67% | 12,5800 | 12,6400 | 11,9800 | 462.282 | ,00 |
| 18/2/2000 | 12,5700 | 2,28% | 12,4300 | 12,7000 | 11,9500 | 743.002 | ,00 |
| 17/2/2000 | 12,2900 | -4,36% | 12,6700 | 12,8500 | 12,1400 | 417.368 | ,00 |
| 16/2/2000 | 12,8500 | -2,58% | 13,1900 | 13,4400 | 12,7700 | 340.742 | ,00 |
| 15/2/2000 | 13,1900 | -0,45% | 13,4600 | 13,6500 | 13,0900 | 455.310 | ,00 |
| 14/2/2000 | 13,2500 | -1,41% | 13,7500 | 13,8100 | 13,1700 | 462.083 | ,00 |
| 11/2/2000 | 13,4400 | -0,37% | 13,4600 | 14,0100 | 13,1700 | 610.189 | ,00 |
| 10/2/2000 | 13,4900 | -4,05% | 14,0600 | 14,5300 | 13,1900 | 1.223.544 | ,00 |
| 09/2/2000 | 14,0600 | 7,74% | 13,3900 | 14,3500 | 13,3700 | 4.030.033 | ,00 |
| 08/2/2000 | 13,0500 | 1,01% | 13,2500 | 13,2800 | 12,7600 | 903.539 | ,00 |
| 07/2/2000 | 12,9200 | -0,31% | 13,1700 | 13,4400 | 12,7900 | 696.233 | ,00 |
| 04/2/2000 | 12,9600 | -2,41% | 13,4300 | 13,7800 | 12,6700 | 1.112.294 | ,00 |
| 03/2/2000 | 13,2800 | 0,30% | 13,5800 | 13,9500 | 13,0300 | 545.313 | ,00 |
| 02/2/2000 | 13,2400 | 7,38% | 12,7000 | 13,3100 | 12,2600 | 14.191.988 | ,00 |
| 01/2/2000 | 12,3300 | 7,78% | 11,5700 | 12,3500 | 11,5000 | 302.321 | ,00 |
| 31/1/2000 | 11,4400 | 1,15% | 11,7000 | 11,7300 | 11,3100 | 177.958 | ,00 |
| 28/1/2000 | 11,3100 | -0,35% | 11,6800 | 11,6800 | 11,2100 | 288.133 | ,00 |
| 27/1/2000 | 11,3500 | -0,70% | 11,5400 | 11,5400 | 11,1000 | 315.279 | ,00 |
| 26/1/2000 | 11,4300 | -0,35% | 11,6300 | 11,8200 | 11,1800 | 277.614 | ,00 |
| 25/1/2000 | 11,4700 | -3,45% | 11,8200 | 11,8200 | 11,3100 | 282.569 | ,00 |
| 24/1/2000 | 11,8800 | -5,34% | 12,6600 | 12,8000 | 11,7200 | 533.346 | ,00 |
| 21/1/2000 | 12,5500 | -1,34% | 12,8000 | 12,9000 | 12,4900 | 217.353 | ,00 |
| 20/1/2000 | 12,7200 | -0,16% | 12,8000 | 13,1000 | 12,5200 | 189.667 | ,00 |
| 19/1/2000 | 12,7400 | -3,34% | 12,8500 | 13,5600 | 12,6300 | 247.049 | ,00 |
| 18/1/2000 | 13,1800 | -4,01% | 13,0200 | 13,7300 | 13,0200 | 408.525 | ,00 |
| 17/1/2000 | 13,7300 | 2,01% | 13,9000 | 14,1000 | 13,6000 | 206.162 | ,00 |
| 14/1/2000 | 13,4600 | 1,13% | 13,3500 | 13,6300 | 13,2100 | 421.583 | ,00 |
| 13/1/2000 | 13,3100 | -2,13% | 13,6800 | 13,8800 | 13,1600 | 162.943 | ,00 |
| 12/1/2000 | 13,6000 | -0,15% | 13,4900 | 13,9000 | 13,2400 | 112.151 | ,00 |
| 11/1/2000 | 13,6200 | -2,01% | 13,7700 | 13,9000 | 13,3900 | 131.023 | ,00 |
| 10/1/2000 | 13,9000 | -1,56% | 14,1900 | 14,3200 | 13,8300 | 114.514 | ,00 |
| 07/1/2000 | 14,1200 | 0,71% | 14,1900 | 14,3500 | 13,8900 | 180.664 | ,00 |
| 05/1/2000 | 14,0200 | -5,33% | 13,6700 | 14,1900 | 13,6700 | 267.648 | ,00 |
| 04/1/2000 | 14,8100 | -5,43% | 15,6600 | 15,6600 | 14,4100 | 271.688 | ,00 |
| 03/1/2000 | 15,6600 | 4,75% | 15,3500 | 16,1500 | 15,3000 | 467.966 | ,00 |
| 30/12/1999 | 14,9500 | 3,25% | 14,4800 | 15,2700 | 14,3200 | 439.340 | ,00 |
| 29/12/1999 | 14,4800 | 2,04% | 13,6200 | 14,6900 | 13,6200 | 451.322 | ,00 |
| 28/12/1999 | 14,1900 | 1,87% | 14,1600 | 14,4100 | 13,6700 | 2.954.583 | ,00 |
| 27/12/1999 | 13,9300 | 3,49% | 13,6300 | 14,0500 | 13,0700 | 2.865.943 | ,00 |
| 24/12/1999 | 13,4600 | 4,75% | 12,0400 | 13,8700 | 12,0400 | 466.299 | ,00 |
| 23/12/1999 | 12,8500 | -1,91% | 13,3400 | 13,4400 | 12,4600 | 326.892 | ,00 |
| 22/12/1999 | 13,1000 | 3,48% | 12,6600 | 13,4900 | 12,5700 | 334.363 | ,00 |
| 21/12/1999 | 12,6600 | 0,88% | 12,4900 | 12,9300 | 12,1800 | 15.141.022 | ,00 |
| 20/12/1999 | 12,5500 | -3,98% | 13,0700 | 13,1800 | 12,0700 | 163.081 | ,00 |
| 17/12/1999 | 13,0700 | 1,55% | 12,5200 | 13,2400 | 12,3900 | 220.375 | ,00 |
| 16/12/1999 | 12,8700 | -3,52% | 13,0400 | 13,2400 | 12,3800 | 238.368 | ,00 |
| 15/12/1999 | 13,3400 | -0,15% | 13,3500 | 13,4900 | 12,9900 | 361.641 | ,00 |
| 14/12/1999 | 13,3600 | -0,15% | 13,4900 | 13,6000 | 12,9600 | 342.733 | ,00 |
| 13/12/1999 | 13,3800 | 5,19% | 13,3200 | 13,4900 | 12,9000 | 215.127 | ,00 |
| 10/12/1999 | 12,7200 | 2,09% | 12,8000 | 12,8000 | 12,5200 | 158.101 | ,00 |
| 09/12/1999 | 12,4600 | 0,65% | 12,3800 | 12,6300 | 11,9600 | 235.739 | ,00 |
| 08/12/1999 | 12,3800 | 3,08% | 12,0100 | 12,5200 | 11,6800 | 248.824 | ,00 |
| 07/12/1999 | 12,0100 | -2,12% | 12,0000 | 12,3800 | 11,9000 | 305.792 | ,00 |
| 06/12/1999 | 12,2700 | -3,08% | 12,6600 | 13,0700 | 11,9600 | 244.948 | ,00 |
| 03/12/1999 | 12,6600 | -2,16% | 12,8100 | 13,2100 | 12,5600 | 237.042 | ,00 |
| 02/12/1999 | 12,9400 | -2,85% | 13,0700 | 13,3500 | 12,8200 | 119.978 | ,00 |
| 01/12/1999 | 13,3200 | -1,48% | 13,5200 | 13,6000 | 13,0000 | 158.776 | ,00 |
| 30/11/1999 | 13,5200 | -5,26% | 14,5800 | 14,5800 | 13,4900 | 289.800 | ,00 |
| 29/11/1999 | 14,2700 | 6,89% | 13,7500 | 14,3200 | 13,4400 | 3.636.042 | ,00 |
| 26/11/1999 | 13,3500 | 5,12% | 12,9000 | 13,6200 | 12,4600 | 320.866 | ,00 |
| 25/11/1999 | 12,7000 | 0,32% | 12,8200 | 13,0200 | 12,3200 | 246.450 | ,00 |
| 24/11/1999 | 12,6600 | 0,00% | 12,3800 | 12,9300 | 12,2900 | 315.438 | ,00 |
| 23/11/1999 | 12,6600 | -1,71% | 12,8000 | 12,8800 | 12,5500 | 232.036 | ,00 |
| 22/11/1999 | 12,8800 | -0,39% | 13,6300 | 13,7300 | 12,7700 | 204.736 | ,00 |
| 19/11/1999 | 12,9300 | 0,00% | 13,0700 | 13,1700 | 12,8000 | 252.248 | ,00 |
| 18/11/1999 | 12,9300 | -3,15% | 13,1300 | 13,3500 | 12,9300 | 160.359 | ,00 |
| 17/11/1999 | 13,3500 | 1,14% | 13,3500 | 13,8700 | 13,2900 | 260.601 | ,00 |
| 16/11/1999 | 13,2000 | -2,94% | 13,2400 | 13,7400 | 13,1300 | 189.848 | ,00 |
| 15/11/1999 | 13,6000 | -1,02% | 13,9000 | 14,0500 | 13,4500 | 201.899 | ,00 |
| 12/11/1999 | 13,7400 | 0,00% | 13,9000 | 14,1200 | 13,4900 | 261.625 | ,00 |
| 11/11/1999 | 13,7400 | 2,92% | 13,8500 | 14,1600 | 13,4900 | 376.446 | ,00 |
| 10/11/1999 | 13,3500 | -3,05% | 13,3500 | 13,7700 | 13,3500 | 352.195 | ,00 |
| 09/11/1999 | 13,7700 | -3,84% | 14,4700 | 14,4700 | 13,6600 | 283.028 | ,00 |
| 08/11/1999 | 14,3200 | 3,10% | 14,4100 | 14,4200 | 14,0700 | 265.696 | ,00 |
| 05/11/1999 | 13,8900 | -0,07% | 14,1900 | 14,3200 | 13,8900 | 186.804 | ,00 |
| 04/11/1999 | 13,9000 | 1,98% | 13,9000 | 14,5800 | 13,8700 | 182.437 | ,00 |
| 03/11/1999 | 13,6300 | -4,69% | 14,3000 | 14,3000 | 13,6300 | 173.703 | ,00 |
| 02/11/1999 | 14,3000 | 0,14% | 14,9900 | 14,9900 | 14,2100 | 322.132 | ,00 |
| 01/11/1999 | 14,2800 | 7,94% | 13,9000 | 14,2800 | 13,8300 | 483.757 | ,00 |
| 29/10/1999 | 13,2300 | 2,40% | 13,5700 | 13,6300 | 13,2100 | 267.806 | ,00 |
| 27/10/1999 | 12,9200 | -8,04% | 13,9800 | 14,3000 | 12,9200 | 276.056 | ,00 |
| 26/10/1999 | 14,0500 | -4,68% | 14,1900 | 14,8800 | 13,7700 | 345.117 | ,00 |
| 25/10/1999 | 14,7400 | 0,00% | 15,0200 | 15,2700 | 14,4900 | 437.017 | ,00 |
| 22/10/1999 | 14,7400 | -2,77% | 15,1300 | 15,1300 | 14,1900 | 295.708 | ,00 |
| 21/10/1999 | 15,1600 | 3,84% | 15,2800 | 15,3000 | 14,6300 | 373.756 | ,00 |
| 20/10/1999 | 14,6000 | 7,99% | 14,5900 | 14,6000 | 14,2400 | 415.929 | ,00 |
| 19/10/1999 | 13,5200 | 2,58% | 13,7100 | 13,7700 | 13,0700 | 571.173 | ,00 |
| 18/10/1999 | 13,1800 | -7,96% | 13,1800 | 13,6300 | 13,1800 | 799.940 | ,00 |
| 15/10/1999 | 14,3200 | -3,11% | 15,0200 | 15,3800 | 14,1900 | 374.927 | ,00 |
| 14/10/1999 | 14,7800 | -7,97% | 15,4400 | 15,8600 | 14,7800 | 408.883 | ,00 |
| 13/10/1999 | 16,0600 | 2,82% | 15,9900 | 16,3800 | 15,7200 | 719.486 | ,00 |
| 12/10/1999 | 15,6200 | 7,95% | 14,3500 | 15,6200 | 14,2400 | 968.780 | ,00 |
| 11/10/1999 | 14,4700 | -1,83% | 14,2100 | 14,7300 | 14,2100 | 403.177 | ,00 |
| 08/10/1999 | 14,7400 | -4,53% | 15,3000 | 15,4900 | 14,7400 | 545.825 | ,00 |
| 07/10/1999 | 15,4400 | -3,98% | 16,1300 | 16,6100 | 15,1900 | 801.090 | ,00 |
| 06/10/1999 | 16,0800 | -1,83% | 16,6900 | 17,3600 | 15,8000 | 973.253 | ,00 |
| 05/10/1999 | 16,3800 | 4,53% | 15,0300 | 16,5500 | 15,0300 | 1.053.317 | ,00 |
| 04/10/1999 | 15,6700 | -5,94% | 16,3300 | 16,4000 | 15,5900 | 397.227 | ,00 |
| 01/10/1999 | 16,6600 | -1,19% | 16,6900 | 16,9700 | 15,8600 | 1.107.906 | ,00 |
| 30/9/1999 | 16,8600 | -2,54% | 17,2400 | 17,5700 | 16,6100 | 644.612 | ,00 |
| 29/9/1999 | 17,3000 | 1,23% | 18,3000 | 18,3000 | 16,9400 | 951.291 | ,00 |
| 28/9/1999 | 17,0900 | 7,96% | 15,2800 | 17,0900 | 15,1900 | 1.333.045 | ,00 |
| 27/9/1999 | 15,8300 | -1,80% | 14,8300 | 16,1300 | 14,8300 | 2.068.629 | ,00 |
| 24/9/1999 | 16,1200 | -8,04% | 16,4100 | 17,2200 | 16,1200 | 1.088.138 | ,00 |
| 23/9/1999 | 17,5300 | -7,10% | 19,4700 | 19,7500 | 17,3900 | 1.520.282 | ,00 |
| 22/9/1999 | 18,8700 | 7,64% | 18,0800 | 18,9300 | 17,8000 | 1.801.476 | ,00 |
| 21/9/1999 | 17,5300 | -2,77% | 19,4700 | 19,4700 | 16,6000 | 2.121.455 | ,00 |
| 20/9/1999 | 18,0300 | 7,96% | 18,0300 | 18,0300 | 17,6600 | 1.313.023 | ,00 |
| 17/9/1999 | 16,7000 | 7,95% | 16,7000 | 16,7000 | 15,8600 | 1.566.559 | ,00 |
| 16/9/1999 | 15,4700 | 7,28% | 15,5700 | 15,5700 | 15,3300 | 1.787.583 | ,00 |
| 15/9/1999 | 14,4200 | 8,01% | 13,7700 | 14,4200 | 13,7700 | 1.482.370 | ,00 |
| 14/9/1999 | 13,3500 | 3,81% | 13,8500 | 13,8800 | 13,2100 | 2.000.802 | ,00 |
| 13/9/1999 | 12,8600 | 8,07% | 12,8500 | 12,8600 | 12,5200 | 670.952 | ,00 |
| 10/9/1999 | 11,9000 | 3,12% | 10,8300 | 11,9300 | 10,8200 | 706.669 | ,00 |
| 07/9/1999 | 11,5400 | 2,21% | 11,8100 | 11,8200 | 10,9800 | 1.186.240 | ,00 |
| 06/9/1999 | 11,2900 | 7,12% | 11,1100 | 11,3700 | 10,8500 | 1.296.873 | ,00 |
| 03/9/1999 | 10,5400 | -1,40% | 10,8500 | 11,0700 | 10,3200 | 1.387.623 | ,00 |
| 02/9/1999 | 10,6900 | 7,98% | 10,2100 | 10,6900 | 10,2100 | 2.332.965 | ,00 |
| 01/9/1999 | 9,9000 | 7,84% | 9,4400 | 9,9100 | 9,3200 | 1.821.285 | ,00 |
| 31/8/1999 | 9,1800 | 2,11% | 9,1400 | 9,4600 | 9,0400 | 1.056.566 | ,00 |
| 30/8/1999 | 8,9900 | 3,21% | 8,9000 | 9,0700 | 8,8000 | 1.097.463 | ,00 |
| 27/8/1999 | 8,7100 | -1,36% | 8,9800 | 9,0100 | 8,6600 | 475.887 | ,00 |
| 26/8/1999 | 8,8300 | 3,40% | 8,8600 | 8,9300 | 8,6400 | 1.002.884 | ,00 |
| 25/8/1999 | 8,5400 | 2,40% | 8,3400 | 8,7300 | 8,2900 | 637.345 | ,00 |
| 24/8/1999 | 8,3400 | -4,47% | 8,9000 | 8,9800 | 8,2300 | 734.117 | ,00 |
| 23/8/1999 | 8,7300 | 4,30% | 8,2900 | 8,7300 | 8,2900 | 788.400 | ,00 |
| 20/8/1999 | 8,3700 | -4,45% | 8,6200 | 8,7100 | 8,2200 | 1.461.547 | ,00 |
| 19/8/1999 | 8,7600 | -3,63% | 8,7500 | 8,9000 | 8,6100 | 755.615 | ,00 |
| 18/8/1999 | 9,0900 | -0,76% | 9,1500 | 9,4000 | 8,9400 | 444.727 | ,00 |
| 17/8/1999 | 9,1600 | -0,33% | 9,1900 | 9,4600 | 8,9700 | 900.880 | ,00 |
| 16/8/1999 | 9,1900 | -0,33% | 9,4300 | 9,7600 | 9,1200 | 847.440 | ,00 |
| 13/8/1999 | 9,2200 | 7,96% | 8,5400 | 9,2200 | 8,4800 | 1.926.566 | ,00 |
| 12/8/1999 | 8,5400 | 5,56% | 8,0900 | 8,6600 | 8,0900 | 8.616.850 | ,00 |
| 11/8/1999 | 8,0900 | 2,02% | 8,2000 | 8,3100 | 8,0600 | 579.876 | ,00 |
| 10/8/1999 | 7,9300 | 3,66% | 7,6500 | 8,1500 | 7,6500 | 337.459 | ,00 |
| 09/8/1999 | 7,6500 | -1,03% | 7,7300 | 7,7900 | 7,6200 | 169.673 | ,00 |
| 06/8/1999 | 7,7300 | 0,65% | 7,6800 | 7,7900 | 7,6300 | 188.987 | ,00 |
| 05/8/1999 | 7,6800 | -1,41% | 7,8700 | 7,9000 | 7,6800 | 182.521 | ,00 |
| 04/8/1999 | 7,7900 | -0,64% | 7,8200 | 7,8400 | 7,6500 | 130.591 | ,00 |
| 03/8/1999 | 7,8400 | 0,90% | 7,7400 | 7,8700 | 7,6800 | 112.816 | ,00 |
| 02/8/1999 | 7,7700 | -0,89% | 7,7900 | 7,8900 | 7,7000 | 244.262 | ,00 |
| 30/7/1999 | 7,8400 | -1,26% | 7,7600 | 7,9300 | 7,6600 | 226.857 | ,00 |
| 29/7/1999 | 7,9400 | 0,13% | 7,8700 | 8,0600 | 7,8400 | 190.981 | ,00 |
| 28/7/1999 | 7,9300 | -2,34% | 8,0600 | 8,1500 | 7,9300 | 277.585 | ,00 |
| 27/7/1999 | 8,1200 | -2,64% | 8,3400 | 8,4800 | 8,0800 | 230.802 | ,00 |
| 26/7/1999 | 8,3400 | 0,97% | 8,3400 | 8,5900 | 8,3000 | 681.659 | ,00 |
| 23/7/1999 | 8,2600 | 2,10% | 8,0900 | 8,6100 | 8,0900 | 963.949 | ,00 |
| 22/7/1999 | 8,0900 | 2,53% | 7,8900 | 8,2900 | 7,8900 | 457.069 | ,00 |
| 21/7/1999 | 7,8900 | -0,13% | 7,9000 | 8,0400 | 7,7900 | 330.517 | ,00 |
| 20/7/1999 | 7,9000 | -1,99% | 8,1200 | 8,1900 | 7,8400 | 238.228 | ,00 |
| 19/7/1999 | 8,0600 | 4,13% | 7,9000 | 8,0600 | 7,7200 | 406.879 | ,00 |
| 16/7/1999 | 7,7400 | -0,26% | 7,7900 | 7,9300 | 7,6500 | 322.321 | ,00 |
| 15/7/1999 | 7,7600 | -1,02% | 7,8400 | 7,9000 | 7,6800 | 203.186 | ,00 |
| 14/7/1999 | 7,8400 | 0,26% | 7,7900 | 7,9500 | 7,7900 | 182.257 | ,00 |
| 13/7/1999 | 7,8200 | -1,14% | 7,9300 | 7,9500 | 7,7900 | 142.700 | ,00 |
| 12/7/1999 | 7,9100 | -0,50% | 8,0100 | 8,0600 | 7,8400 | 145.897 | ,00 |
| 09/7/1999 | 7,9500 | -0,75% | 7,9300 | 8,0200 | 7,7900 | 217.057 | ,00 |
| 08/7/1999 | 8,0100 | 0,00% | 7,9300 | 8,0400 | 7,8700 | 168.428 | ,00 |
| 07/7/1999 | 8,0100 | 1,01% | 7,9300 | 8,1300 | 7,8300 | 188.155 | ,00 |
| 06/7/1999 | 7,9300 | -1,37% | 8,1200 | 8,1200 | 7,8000 | 221.762 | ,00 |
| 05/7/1999 | 8,0400 | 0,25% | 8,0100 | 8,1300 | 7,9400 | 309.864 | ,00 |
| 02/7/1999 | 8,0200 | -0,50% | 8,0600 | 8,1800 | 7,9000 | 130.485 | ,00 |
| 01/7/1999 | 8,0600 | 1,13% | 8,0600 | 8,2000 | 7,8400 | 249.241 | ,00 |
| 30/6/1999 | 7,9700 | -0,99% | 8,0600 | 8,2000 | 7,9400 | 211.477 | ,00 |
| 29/6/1999 | 8,0500 | 0,00% | 8,0800 | 8,4500 | 7,9400 | 632.439 | ,00 |
| 28/6/1999 | 8,0500 | 7,19% | 7,6300 | 8,1100 | 7,5700 | 532.671 | ,00 |
| 25/6/1999 | 7,5100 | -1,31% | 7,5100 | 7,6100 | 7,3800 | 294.874 | ,00 |
| 24/6/1999 | 7,6100 | 2,28% | 7,3400 | 7,6200 | 7,3000 | 207.405 | ,00 |
| 23/6/1999 | 7,4400 | -0,93% | 7,5200 | 7,5200 | 7,3000 | 321.857 | ,00 |
| 22/6/1999 | 7,5100 | -1,05% | 7,5500 | 7,6500 | 7,4800 | 240.433 | ,00 |
| 21/6/1999 | 7,5900 | -1,43% | 7,7600 | 7,7900 | 7,5500 | 270.317 | ,00 |
| 18/6/1999 | 7,7000 | 0,13% | 7,6900 | 7,8400 | 7,6800 | 259.157 | ,00 |
| 17/6/1999 | 7,6900 | -1,28% | 7,9300 | 8,0100 | 7,6900 | 247.110 | ,00 |
| 16/6/1999 | 7,7900 | -1,39% | 7,9000 | 8,0200 | 7,7700 | 224.251 | ,00 |
| 15/6/1999 | 7,9000 | 0,00% | 7,9300 | 8,0600 | 7,8000 | 210.000 | ,00 |
| 14/6/1999 | 7,9000 | -0,38% | 7,8200 | 8,0600 | 7,7900 | 342.617 | ,00 |
| 11/6/1999 | 7,9300 | 0,76% | 7,8700 | 8,0500 | 7,8300 | 281.794 | ,00 |
| 10/6/1999 | 7,8700 | -2,72% | 8,2000 | 8,2600 | 7,8600 | 379.885 | ,00 |
| 09/6/1999 | 8,0900 | -0,74% | 8,0600 | 8,5000 | 7,9800 | 717.587 | ,00 |
| 08/6/1999 | 8,1500 | -0,61% | 8,2900 | 8,3400 | 7,9800 | 217.711 | ,00 |
| 07/6/1999 | 8,2000 | 1,36% | 8,0600 | 8,4300 | 7,9800 | 336.530 | ,00 |
| 04/6/1999 | 8,0900 | -2,65% | 8,4800 | 8,6100 | 7,9900 | 840.774 | ,00 |
| 03/6/1999 | 8,3100 | 1,96% | 8,2000 | 8,4800 | 8,1100 | 786.712 | ,00 |
| 02/6/1999 | 8,1500 | -3,55% | 8,5700 | 8,5700 | 8,0900 | 410.888 | ,00 |
| 01/6/1999 | 8,4500 | 7,37% | 8,0400 | 8,5000 | 7,9500 | 970.552 | ,00 |
| 28/5/1999 | 7,8700 | 2,88% | 7,5100 | 8,0600 | 7,4400 | 359.453 | ,00 |
| 27/5/1999 | 7,6500 | 1,32% | 7,6500 | 7,7300 | 7,4800 | 356.287 | ,00 |
| 26/5/1999 | 7,5500 | 0,00% | 7,4000 | 7,8900 | 7,4000 | 318.911 | ,00 |
| 25/5/1999 | 7,5500 | -4,31% | 7,5200 | 7,6500 | 7,2500 | 239.779 | ,00 |
| 24/5/1999 | 7,8900 | -1,25% | 8,0600 | 8,1800 | 7,6500 | 286.193 | ,00 |
| 21/5/1999 | 7,9900 | -0,87% | 8,0600 | 8,2000 | 7,9800 | 544.264 | ,00 |
| 20/5/1999 | 8,0600 | 2,81% | 7,7900 | 8,1900 | 7,7300 | 784.624 | ,00 |
| 19/5/1999 | 7,8400 | 1,03% | 7,9300 | 8,0400 | 7,5500 | 353.261 | ,00 |
| 18/5/1999 | 7,7600 | 6,89% | 7,3700 | 7,7600 | 7,3700 | 496.626 | ,00 |
| 17/5/1999 | 7,2600 | -6,80% | 7,5500 | 7,6500 | 7,1900 | 518.051 | ,00 |
| 14/5/1999 | 7,7900 | -0,51% | 7,7900 | 8,0400 | 7,6800 | 407.459 | ,00 |
| 13/5/1999 | 7,8300 | -5,55% | 7,7300 | 8,1500 | 7,7300 | 875.426 | ,00 |
| 12/5/1999 | 8,2900 | -3,27% | 8,4800 | 8,4800 | 8,0500 | 1.087.832 | ,00 |
| 11/5/1999 | 8,5700 | 5,67% | 8,6900 | 8,7100 | 8,2000 | 1.662.893 | ,00 |
| 10/5/1999 | 8,1100 | 7,99% | 7,7300 | 8,1100 | 7,5900 | 1.562.793 | ,00 |
| 07/5/1999 | 7,5100 | 5,48% | 7,3700 | 7,5100 | 7,2400 | 659.033 | ,00 |
| 06/5/1999 | 7,1200 | 1,86% | 7,0500 | 7,2300 | 7,0100 | 355.096 | ,00 |
| 05/5/1999 | 6,9900 | 0,58% | 6,9500 | 7,1800 | 6,8700 | 213.998 | ,00 |
| 04/5/1999 | 6,9500 | -3,47% | 7,2700 | 7,3100 | 6,9300 | 270.032 | ,00 |
| 03/5/1999 | 7,2000 | 4,20% | 7,1000 | 7,2300 | 7,0300 | 400.381 | ,00 |
| 30/4/1999 | 6,9100 | 3,75% | 6,7000 | 7,0100 | 6,7000 | 376.035 | ,00 |
| 29/4/1999 | 6,6600 | -2,20% | 6,7000 | 6,8100 | 6,6500 | 185.892 | ,00 |
| 28/4/1999 | 6,8100 | 4,61% | 6,5400 | 7,0100 | 6,5400 | 326.424 | ,00 |
| 27/4/1999 | 6,5100 | 3,66% | 6,2800 | 6,5200 | 6,2800 | 144.758 | ,00 |
| 26/4/1999 | 6,2800 | -1,72% | 6,2600 | 6,3800 | 6,2600 | 113.111 | ,00 |
| 23/4/1999 | 6,3900 | 1,43% | 6,3900 | 6,5400 | 6,3700 | 201.403 | ,00 |
| 22/4/1999 | 6,3000 | -0,16% | 6,3400 | 6,4400 | 6,2300 | 205.981 | ,00 |
| 21/4/1999 | 6,3100 | -1,56% | 6,4200 | 6,5600 | 6,3100 | 249.958 | ,00 |
| 20/4/1999 | 6,4100 | -2,14% | 6,3300 | 6,5400 | 6,3300 | 231.657 | ,00 |
| 19/4/1999 | 6,5500 | -1,80% | 6,4400 | 6,6100 | 6,3400 | 282.015 | ,00 |
| 16/4/1999 | 6,6700 | -2,77% | 6,8000 | 6,8100 | 6,6700 | 257.152 | ,00 |
| 15/4/1999 | 6,8600 | -2,42% | 6,8100 | 6,9500 | 6,7600 | 155.189 | ,00 |
| 14/4/1999 | 7,0300 | 0,14% | 7,0200 | 7,0800 | 6,8700 | 241.234 | ,00 |
| 13/4/1999 | 7,0200 | 1,74% | 7,0800 | 7,2300 | 6,7900 | 557.998 | ,00 |
| 08/4/1999 | 6,9000 | 0,00% | 7,0200 | 7,0800 | 6,7700 | 269.135 | ,00 |
| 07/4/1999 | 6,9000 | 7,98% | 6,5900 | 6,9000 | 6,5600 | 352.628 | ,00 |
| 06/4/1999 | 6,3900 | 2,08% | 6,3900 | 6,4200 | 6,2300 | 216.593 | ,00 |
| 05/4/1999 | 6,2600 | -2,49% | 6,4200 | 6,4200 | 6,2200 | 181.339 | ,00 |
| 02/4/1999 | 6,4200 | 4,90% | 6,3900 | 6,5500 | 6,2600 | 477.523 | ,00 |
| 01/4/1999 | 6,1200 | -6,71% | 6,5400 | 6,5800 | 6,0400 | 711.016 | ,00 |
| 31/3/1999 | 6,5600 | -3,67% | 6,8100 | 6,8100 | 6,5600 | 188.545 | ,00 |
| 30/3/1999 | 6,8100 | 4,13% | 6,5600 | 6,8700 | 6,5400 | 315.253 | ,00 |
| 29/3/1999 | 6,5400 | -3,82% | 6,8000 | 6,9500 | 6,5400 | 541.268 | ,00 |
| 26/3/1999 | 6,8000 | -1,88% | 6,5600 | 7,0800 | 6,5600 | 534.843 | ,00 |
| 24/3/1999 | 6,9300 | -3,08% | 6,5900 | 7,0100 | 6,5900 | 601.933 | ,00 |
| 23/3/1999 | 7,1500 | -2,46% | 7,1200 | 7,1800 | 7,0600 | 354.949 | ,00 |
| 22/3/1999 | 7,3300 | -2,01% | 7,5400 | 7,7300 | 7,3100 | 450.550 | ,00 |
| 19/3/1999 | 7,4800 | 1,36% | 7,5100 | 7,5400 | 7,4400 | 297.532 | ,00 |
| 18/3/1999 | 7,3800 | 0,41% | 7,4000 | 7,5000 | 7,2900 | 277.458 | ,00 |
| 17/3/1999 | 7,3500 | 0,55% | 7,2700 | 7,5100 | 7,1800 | 423.271 | ,00 |
| 16/3/1999 | 7,3100 | -3,05% | 7,5100 | 7,5800 | 7,2900 | 493.820 | ,00 |
| 15/3/1999 | 7,5400 | -4,56% | 7,9500 | 8,0400 | 7,5400 | 338.725 | ,00 |
| 12/3/1999 | 7,9000 | -0,38% | 8,0900 | 8,2500 | 7,8000 | 795.267 | ,00 |
| 11/3/1999 | 7,9300 | 5,17% | 7,7300 | 8,0800 | 7,5100 | 1.205.892 | ,00 |
| 10/3/1999 | 7,5400 | 6,95% | 7,2300 | 7,6100 | 7,1000 | 1.001.998 | ,00 |
| 09/3/1999 | 7,0500 | 1,73% | 6,9500 | 7,1800 | 6,8700 | 482.439 | ,00 |
| 08/3/1999 | 6,9300 | 2,51% | 6,9300 | 6,9400 | 6,7900 | 240.000 | ,00 |
| 05/3/1999 | 6,7600 | 0,45% | 6,9500 | 7,0100 | 6,7400 | 205.696 | ,00 |
| 04/3/1999 | 6,7300 | -5,08% | 6,9800 | 7,0300 | 6,7300 | 266.130 | ,00 |
| 03/3/1999 | 7,0900 | -0,98% | 7,2300 | 7,3700 | 6,9800 | 167.658 | ,00 |
| 02/3/1999 | 7,1600 | -1,92% | 7,3700 | 7,4400 | 6,9800 | 194.736 | ,00 |
| 01/3/1999 | 7,3000 | -0,54% | 7,4500 | 7,4800 | 7,0900 | 273.565 | ,00 |
| 26/2/1999 | 7,3400 | -1,34% | 7,5100 | 7,6200 | 7,2400 | 338.092 | ,00 |
| 25/2/1999 | 7,4400 | 3,19% | 7,4800 | 7,6800 | 7,3100 | 488.314 | ,00 |
| 24/2/1999 | 7,2100 | 8,10% | 7,0300 | 7,2100 | 6,8400 | 476.004 | ,00 |
| 23/2/1999 | 6,6700 | -7,75% | 6,7900 | 6,9500 | 6,6500 | 703.885 | ,00 |
| 19/2/1999 | 7,2300 | -6,83% | 7,7900 | 7,9000 | 7,2300 | 638.162 | ,00 |
| 18/2/1999 | 7,7600 | -2,51% | 7,9500 | 8,0400 | 7,3300 | 1.119.531 | ,00 |
| 17/2/1999 | 7,9600 | 8,01% | 7,4200 | 7,9600 | 7,4200 | 1.690.852 | ,00 |
| 16/2/1999 | 7,3700 | 4,84% | 7,4800 | 7,5100 | 7,1200 | 1.605.609 | ,00 |
| 15/2/1999 | 7,0300 | 7,99% | 6,5400 | 7,0300 | 6,3900 | 846.964 | ,00 |
| 12/2/1999 | 6,5100 | 2,20% | 6,4200 | 6,5400 | 6,4100 | 532.502 | ,00 |
| 11/2/1999 | 6,3700 | 0,47% | 6,3800 | 6,4200 | 6,3400 | 403.161 | ,00 |
| 10/2/1999 | 6,3400 | -1,25% | 6,4100 | 6,4200 | 6,3100 | 363.566 | ,00 |
| 09/2/1999 | 6,4200 | 0,00% | 6,4200 | 6,4900 | 6,3900 | 359.231 | ,00 |
| 08/2/1999 | 6,4200 | 0,00% | 6,3900 | 6,5100 | 6,3900 | 426.542 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|