| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3300 | -3,62 % | -0,0500 | 2.619 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 5.145 |
| DIMAND | 9,4400 | -3,28 % | -0,3200 | 12.062 |
| TITC | 39,0000 | -2,74 % | -1,1000 | 62.223 |
| ΚΟΥΕΣ | 7,1700 | -2,71 % | -0,2000 | 55.037 |
| ΦΡΙΓΟ | 0,5100 | -2,67 % | -0,0140 | 86.429 |
| ΛΟΥΛΗ | 3,4800 | -2,52 % | -0,0900 | 6.740 |
| ΕΚΤΕΡ | 3,0900 | -2,52 % | -0,0800 | 79.220 |
| ΕΥΔΑΠ | 6,9100 | -2,40 % | -0,1700 | 75.315 |
| CREDIA | 1,4680 | -2,39 % | -0,0360 | 356.781 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,1300 €
-0,0700 (-2,19%)
- Άνοιγμα 3,2000
- Υψηλό 3,2500
- Χαμηλό 3,1150
- Όγκος 170.259
- Τζίρος 534.845 €
- Πράξεις 336
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/6/2000 | 6,0300 | 1,01% | 5,8700 | 6,0600 | 5,8700 | 29.505 | ,00 |
| 08/6/2000 | 5,9700 | 1,19% | 5,7700 | 6,0000 | 5,7700 | 1.050.099 | ,00 |
| 07/6/2000 | 5,9000 | -2,64% | 5,9300 | 5,9400 | 5,8000 | 66.129 | ,00 |
| 06/6/2000 | 6,0600 | -0,98% | 6,0300 | 6,1300 | 5,8800 | 43.519 | ,00 |
| 05/6/2000 | 6,1200 | -1,45% | 6,2100 | 6,2400 | 6,0700 | 68.450 | ,00 |
| 02/6/2000 | 6,2100 | 0,49% | 6,1800 | 6,2900 | 6,0500 | 1.298.352 | ,00 |
| 01/6/2000 | 6,1800 | 0,32% | 6,1600 | 6,2400 | 6,0500 | 87.909 | ,00 |
| 31/5/2000 | 6,1600 | 2,33% | 6,1500 | 6,2900 | 5,8700 | 433.938 | ,00 |
| 30/5/2000 | 6,0200 | -1,15% | 6,1600 | 6,2400 | 5,9300 | 138.741 | ,00 |
| 29/5/2000 | 6,0900 | 1,67% | 6,1200 | 6,2500 | 5,9900 | 115.309 | ,00 |
| 26/5/2000 | 5,9900 | -2,60% | 6,1500 | 6,1500 | 5,9400 | 85.362 | ,00 |
| 25/5/2000 | 6,1500 | 0,99% | 6,1600 | 6,4000 | 5,9600 | 368.926 | ,00 |
| 24/5/2000 | 6,0900 | -3,03% | 6,2800 | 6,2800 | 5,9300 | 121.522 | ,00 |
| 23/5/2000 | 6,2800 | -2,94% | 6,2800 | 6,4400 | 6,1300 | 156.576 | ,00 |
| 22/5/2000 | 6,4700 | -3,72% | 6,8700 | 6,9600 | 6,3800 | 291.310 | ,00 |
| 19/5/2000 | 6,7200 | 1,36% | 6,7500 | 7,1900 | 6,6000 | 830.365 | ,00 |
| 18/5/2000 | 6,6300 | 2,63% | 6,4600 | 6,7100 | 6,3800 | 166.150 | ,00 |
| 17/5/2000 | 6,4600 | 1,73% | 6,3500 | 6,6600 | 6,1800 | 142.405 | ,00 |
| 16/5/2000 | 6,3500 | -4,51% | 6,6500 | 6,9000 | 6,2100 | 297.192 | ,00 |
| 15/5/2000 | 6,6500 | -4,45% | 6,9600 | 7,0400 | 6,6000 | 208.070 | ,00 |
| 12/5/2000 | 6,9600 | 9,78% | 6,6600 | 6,9700 | 6,5300 | 1.853.339 | ,00 |
| 11/5/2000 | 6,3400 | 9,88% | 5,7700 | 6,3400 | 5,6600 | 368.340 | ,00 |
| 10/5/2000 | 5,7700 | 2,49% | 5,7800 | 5,8000 | 5,5800 | 58.262 | ,00 |
| 09/5/2000 | 5,6300 | -0,88% | 5,7100 | 5,8100 | 5,5500 | 47.990 | ,00 |
| 08/5/2000 | 5,6800 | 1,61% | 5,7100 | 5,8100 | 5,6300 | 200.063 | ,00 |
| 05/5/2000 | 5,5900 | 3,33% | 5,3900 | 5,6500 | 5,3900 | 146.859 | ,00 |
| 04/5/2000 | 5,4100 | -1,99% | 5,4600 | 5,5300 | 5,4000 | 124.173 | ,00 |
| 03/5/2000 | 5,5200 | 0,00% | 5,6800 | 5,7200 | 5,4000 | 134.069 | ,00 |
| 02/5/2000 | 5,5200 | 2,03% | 5,5200 | 5,5800 | 5,3400 | 125.715 | ,00 |
| 27/4/2000 | 5,4100 | 2,46% | 5,2800 | 5,4600 | 5,1700 | 158.290 | ,00 |
| 26/4/2000 | 5,2800 | -3,83% | 5,5500 | 5,5500 | 5,1500 | 55.260 | ,00 |
| 25/4/2000 | 5,4900 | -1,79% | 5,3300 | 5,6200 | 5,3100 | 169.153 | ,00 |
| 24/4/2000 | 5,5900 | 0,00% | 5,6500 | 5,8700 | 5,4000 | 171.573 | ,00 |
| 21/4/2000 | 5,5900 | 0,00% | 5,5900 | 5,8100 | 5,5800 | 236.725 | ,00 |
| 20/4/2000 | 5,5900 | 1,08% | 5,8000 | 5,9100 | 5,4900 | 194.034 | ,00 |
| 19/4/2000 | 5,5300 | 5,53% | 5,4600 | 5,7500 | 5,3100 | 424.035 | ,00 |
| 18/4/2000 | 5,2400 | -3,14% | 5,8400 | 5,8400 | 4,9400 | 161.647 | ,00 |
| 17/4/2000 | 5,4100 | -9,83% | 5,4100 | 5,7500 | 5,4100 | 78.619 | ,00 |
| 14/4/2000 | 6,0000 | -4,91% | 6,1600 | 6,1900 | 5,8800 | 34.146 | ,00 |
| 13/4/2000 | 6,3100 | -2,32% | 6,4600 | 6,4900 | 6,2400 | 41.716 | ,00 |
| 12/4/2000 | 6,4600 | -0,92% | 6,5200 | 6,5200 | 6,3800 | 108.968 | ,00 |
| 11/4/2000 | 6,5200 | 1,40% | 6,2900 | 6,6800 | 6,2900 | 201.895 | ,00 |
| 10/4/2000 | 6,4300 | 0,00% | 6,4600 | 6,5000 | 6,2900 | 319.706 | ,00 |
| 07/4/2000 | 6,4300 | 2,55% | 6,3700 | 6,5000 | 6,2700 | 338.112 | ,00 |
| 06/4/2000 | 6,2700 | -0,79% | 6,3700 | 6,3700 | 6,1800 | 280.587 | ,00 |
| 05/4/2000 | 6,3200 | 0,64% | 6,3400 | 6,3700 | 6,1500 | 246.214 | ,00 |
| 04/4/2000 | 6,2800 | -2,33% | 6,4600 | 6,4700 | 6,1300 | 57.705 | ,00 |
| 03/4/2000 | 6,4300 | -1,08% | 6,6000 | 6,6000 | 6,3700 | 55.219 | ,00 |
| 31/3/2000 | 6,5000 | 0,62% | 6,3400 | 6,5700 | 6,2100 | 737.165 | ,00 |
| 30/3/2000 | 6,4600 | -1,97% | 6,7100 | 6,7100 | 6,2500 | 69.490 | ,00 |
| 29/3/2000 | 6,5900 | 4,94% | 6,3100 | 6,7800 | 6,2800 | 151.290 | ,00 |
| 28/3/2000 | 6,2800 | 0,48% | 6,1600 | 6,4000 | 5,7500 | 299.500 | ,00 |
| 27/3/2000 | 6,2500 | -0,32% | 6,4100 | 6,4600 | 6,0700 | 43.915 | ,00 |
| 24/3/2000 | 6,2700 | 0,97% | 6,4700 | 6,5000 | 6,1000 | 631.570 | ,00 |
| 23/3/2000 | 6,2100 | -1,58% | 6,3400 | 6,3400 | 6,0200 | 56.810 | ,00 |
| 22/3/2000 | 6,3100 | -1,10% | 6,0200 | 6,4300 | 6,0200 | 133.892 | ,00 |
| 21/3/2000 | 6,3800 | 0,00% | 6,5700 | 6,6800 | 6,3100 | 144.675 | ,00 |
| 20/3/2000 | 6,3800 | 0,95% | 6,4000 | 6,5400 | 6,0600 | 1.064.250 | ,00 |
| 17/3/2000 | 6,3200 | 2,10% | 6,4100 | 6,6000 | 6,1900 | 185.257 | ,00 |
| 16/3/2000 | 6,1900 | 4,92% | 6,0200 | 6,3100 | 5,8700 | 227.978 | ,00 |
| 15/3/2000 | 5,9000 | 0,51% | 5,8700 | 6,2800 | 5,5200 | 114.459 | ,00 |
| 14/3/2000 | 5,8700 | -6,68% | 6,4600 | 6,4600 | 5,6800 | 88.819 | ,00 |
| 10/3/2000 | 6,2900 | 2,28% | 6,3100 | 6,4300 | 5,9300 | 54.769 | ,00 |
| 09/3/2000 | 6,1500 | -3,45% | 6,5400 | 6,6300 | 6,0700 | 44.512 | ,00 |
| 08/3/2000 | 6,3700 | -3,48% | 6,6000 | 6,6600 | 6,0300 | 98.184 | ,00 |
| 07/3/2000 | 6,6000 | -3,08% | 6,8800 | 6,8800 | 6,6000 | 45.255 | ,00 |
| 06/3/2000 | 6,8100 | -0,15% | 6,9000 | 7,0400 | 6,7500 | 14.083 | ,00 |
| 03/3/2000 | 6,8200 | -4,75% | 7,1600 | 7,2500 | 6,7800 | 12.556 | ,00 |
| 02/3/2000 | 7,1600 | 3,32% | 6,9000 | 7,2200 | 6,7500 | 40.350 | ,00 |
| 01/3/2000 | 6,9300 | 2,51% | 6,8400 | 7,0300 | 6,6600 | 14.600 | ,00 |
| 29/2/2000 | 6,7600 | -0,44% | 6,7900 | 6,8100 | 6,6000 | 21.730 | ,00 |
| 28/2/2000 | 6,7900 | -3,55% | 7,0400 | 7,1600 | 6,6000 | 15.505 | ,00 |
| 25/2/2000 | 7,0400 | 1,15% | 7,2800 | 7,2800 | 6,9800 | 12.001 | ,00 |
| 24/2/2000 | 6,9600 | 4,50% | 7,0300 | 7,2900 | 6,6000 | 47.223 | ,00 |
| 23/2/2000 | 6,6600 | -1,91% | 7,0400 | 7,3400 | 6,6000 | 53.224 | ,00 |
| 22/2/2000 | 6,7900 | -5,69% | 6,9300 | 7,1900 | 6,7600 | 100.300 | ,00 |
| 21/2/2000 | 7,2000 | -3,61% | 7,6300 | 7,7200 | 7,1900 | 30.833 | ,00 |
| 18/2/2000 | 7,4700 | 1,22% | 7,2200 | 7,7800 | 7,2200 | 39.290 | ,00 |
| 17/2/2000 | 7,3800 | -1,73% | 7,5100 | 7,6300 | 7,2200 | 26.940 | ,00 |
| 16/2/2000 | 7,5100 | -4,57% | 8,0700 | 8,0700 | 7,4000 | 29.204 | ,00 |
| 15/2/2000 | 7,8700 | -3,55% | 8,2200 | 8,3500 | 7,8100 | 22.120 | ,00 |
| 14/2/2000 | 8,1600 | 0,00% | 8,5100 | 8,5100 | 8,0700 | 29.070 | ,00 |
| 11/2/2000 | 8,1600 | -1,92% | 8,0900 | 8,5100 | 7,9500 | 53.890 | ,00 |
| 10/2/2000 | 8,3200 | -1,54% | 7,9800 | 8,6900 | 7,9800 | 184.200 | ,00 |
| 09/2/2000 | 8,4500 | -3,65% | 8,7700 | 8,9200 | 8,3600 | 65.710 | ,00 |
| 08/2/2000 | 8,7700 | -1,02% | 8,6600 | 8,8900 | 8,6600 | 158.946 | ,00 |
| 07/2/2000 | 8,8600 | -1,01% | 8,9500 | 9,0400 | 8,8000 | 86.760 | ,00 |
| 04/2/2000 | 8,9500 | 1,02% | 8,8600 | 9,1600 | 8,7000 | 58.960 | ,00 |
| 03/2/2000 | 8,8600 | -0,67% | 9,1000 | 9,1000 | 8,6100 | 16.725 | ,00 |
| 02/2/2000 | 8,9200 | 0,68% | 8,5300 | 9,1000 | 8,5300 | 23.630 | ,00 |
| 01/2/2000 | 8,8600 | 1,96% | 8,0900 | 8,9500 | 8,0900 | 29.210 | ,00 |
| 31/1/2000 | 8,6900 | 0,00% | 8,9200 | 8,9800 | 8,3600 | 12.650 | ,00 |
| 28/1/2000 | 8,6900 | 1,64% | 8,5800 | 8,9500 | 8,2500 | 42.044 | ,00 |
| 27/1/2000 | 8,5500 | 0,12% | 8,5400 | 8,6000 | 8,1600 | 23.540 | ,00 |
| 26/1/2000 | 8,5400 | 0,00% | 8,5400 | 8,6300 | 8,2500 | 22.162 | ,00 |
| 25/1/2000 | 8,5400 | -0,12% | 8,6600 | 8,6600 | 8,2300 | 17.140 | ,00 |
| 24/1/2000 | 8,5500 | 0,47% | 8,8000 | 8,8000 | 8,5100 | 17.450 | ,00 |
| 21/1/2000 | 8,5100 | -1,50% | 8,5500 | 8,9200 | 8,2300 | 37.810 | ,00 |
| 20/1/2000 | 8,6400 | -1,82% | 8,8000 | 8,9500 | 8,5400 | 9.970 | ,00 |
| 19/1/2000 | 8,8000 | -4,45% | 8,7500 | 8,9500 | 8,4800 | 55.330 | ,00 |
| 18/1/2000 | 9,2100 | -3,46% | 8,9800 | 9,5400 | 8,9800 | 21.690 | ,00 |
| 17/1/2000 | 9,5400 | 2,58% | 9,6100 | 9,6800 | 9,3000 | 23.423 | ,00 |
| 14/1/2000 | 9,3000 | 2,20% | 8,9900 | 9,5100 | 8,9900 | 9.730 | ,00 |
| 13/1/2000 | 9,1000 | -2,05% | 9,3900 | 9,3900 | 9,0400 | 12.015 | ,00 |
| 12/1/2000 | 9,2900 | -0,75% | 9,3600 | 9,3600 | 8,8800 | 11.416 | ,00 |
| 11/1/2000 | 9,3600 | -1,99% | 9,6800 | 9,6800 | 8,8200 | 40.100 | ,00 |
| 10/1/2000 | 9,5500 | 0,32% | 9,6800 | 9,7700 | 9,1700 | 16.630 | ,00 |
| 07/1/2000 | 9,5200 | 2,37% | 9,5800 | 9,6400 | 8,9200 | 27.022 | ,00 |
| 05/1/2000 | 9,3000 | -5,30% | 9,0400 | 9,5400 | 9,0400 | 39.020 | ,00 |
| 04/1/2000 | 9,8200 | -5,30% | 10,3700 | 10,3700 | 9,6100 | 66.160 | ,00 |
| 03/1/2000 | 10,3700 | 4,22% | 10,2400 | 10,7400 | 10,1000 | 84.233 | ,00 |
| 30/12/1999 | 9,9500 | 4,96% | 9,6800 | 10,2100 | 9,3900 | 79.400 | ,00 |
| 29/12/1999 | 9,4800 | 3,49% | 9,7600 | 9,7900 | 9,1300 | 81.670 | ,00 |
| 28/12/1999 | 9,1600 | 8,02% | 8,8000 | 9,1600 | 8,4500 | 59.345 | ,00 |
| 27/12/1999 | 8,4800 | 7,89% | 7,8700 | 8,4800 | 7,3700 | 38.850 | ,00 |
| 24/12/1999 | 7,8600 | 1,42% | 7,9600 | 8,2800 | 7,1400 | 239.635 | ,00 |
| 23/12/1999 | 7,7500 | -4,67% | 8,4300 | 8,7300 | 7,4900 | 445.751 | ,00 |
| 22/12/1999 | 8,1300 | -4,35% | 8,5000 | 8,7700 | 7,8800 | 107.273 | ,00 |
| 21/12/1999 | 8,5000 | 0,12% | 8,4000 | 8,7200 | 7,9700 | 769.022 | ,00 |
| 20/12/1999 | 8,4900 | -1,28% | 8,6500 | 8,6500 | 8,3400 | 59.071 | ,00 |
| 17/12/1999 | 8,6000 | 4,50% | 8,2300 | 8,8000 | 7,5800 | 138.983 | ,00 |
| 16/12/1999 | 8,2300 | -3,97% | 8,5700 | 8,7300 | 7,9300 | 143.555 | ,00 |
| 15/12/1999 | 8,5700 | 1,06% | 8,5800 | 8,8600 | 8,3200 | 75.206 | ,00 |
| 14/12/1999 | 8,4800 | -4,29% | 8,9000 | 8,9000 | 8,3700 | 69.357 | ,00 |
| 13/12/1999 | 8,8600 | 2,55% | 8,7400 | 9,1700 | 8,7400 | 101.404 | ,00 |
| 10/12/1999 | 8,6400 | -0,58% | 8,6900 | 8,8500 | 8,5700 | 72.080 | ,00 |
| 09/12/1999 | 8,6900 | -6,05% | 9,1700 | 9,2400 | 8,5900 | 41.001 | ,00 |
| 08/12/1999 | 9,2500 | -5,80% | 9,8200 | 9,8200 | 9,0900 | 53.969 | ,00 |
| 07/12/1999 | 9,8200 | -2,09% | 10,0300 | 10,0300 | 9,5700 | 17.475 | ,00 |
| 06/12/1999 | 10,0300 | -1,96% | 10,1100 | 10,2300 | 9,9700 | 10.124 | ,00 |
| 03/12/1999 | 10,2300 | 0,00% | 10,4600 | 10,4800 | 10,0600 | 218.821 | ,00 |
| 02/12/1999 | 10,2300 | -2,57% | 10,4100 | 10,5000 | 9,6600 | 54.029 | ,00 |
| 01/12/1999 | 10,5000 | -1,69% | 10,6200 | 10,6200 | 10,1900 | 269.866 | ,00 |
| 30/11/1999 | 10,6800 | -0,28% | 10,7100 | 10,7100 | 10,2600 | 50.419 | ,00 |
| 29/11/1999 | 10,7100 | 0,00% | 10,6300 | 10,7600 | 10,1800 | 579.262 | ,00 |
| 26/11/1999 | 10,7100 | 1,52% | 10,4900 | 10,7100 | 10,2600 | 36.907 | ,00 |
| 25/11/1999 | 10,5500 | -0,66% | 10,4500 | 10,6100 | 9,7800 | 29.162 | ,00 |
| 24/11/1999 | 10,6200 | -0,65% | 10,6300 | 10,6300 | 10,1800 | 231.971 | ,00 |
| 23/11/1999 | 10,6900 | -3,17% | 10,8400 | 10,8400 | 10,3700 | 36.282 | ,00 |
| 22/11/1999 | 11,0400 | 1,19% | 11,0100 | 11,0400 | 10,6500 | 57.559 | ,00 |
| 19/11/1999 | 10,9100 | 0,00% | 10,9100 | 11,0700 | 10,8300 | 168.583 | ,00 |
| 18/11/1999 | 10,9100 | 0,93% | 10,8100 | 10,9100 | 10,1800 | 57.276 | ,00 |
| 17/11/1999 | 10,8100 | 1,50% | 10,5600 | 10,8100 | 10,0700 | 71.757 | ,00 |
| 16/11/1999 | 10,6500 | -2,65% | 10,9400 | 11,0000 | 10,6200 | 56.429 | ,00 |
| 15/11/1999 | 10,9400 | -2,32% | 11,2600 | 11,3200 | 10,9300 | 64.275 | ,00 |
| 12/11/1999 | 11,2000 | -0,27% | 11,2300 | 11,2800 | 10,6600 | 26.661 | ,00 |
| 11/11/1999 | 11,2300 | -0,62% | 11,3000 | 11,3000 | 11,0600 | 49.411 | ,00 |
| 10/11/1999 | 11,3000 | 2,17% | 11,0600 | 11,3200 | 10,9600 | 115.078 | ,00 |
| 09/11/1999 | 11,0600 | 2,69% | 10,8600 | 11,3700 | 10,7800 | 92.147 | ,00 |
| 08/11/1999 | 10,7700 | 2,77% | 10,6100 | 10,7700 | 10,5000 | 46.144 | ,00 |
| 05/11/1999 | 10,4800 | 0,00% | 10,4800 | 10,6200 | 10,2800 | 45.034 | ,00 |
| 04/11/1999 | 10,4800 | 1,45% | 10,3200 | 10,7400 | 10,2900 | 434.114 | ,00 |
| 03/11/1999 | 10,3300 | -2,91% | 10,6200 | 10,6200 | 10,2200 | 17.445 | ,00 |
| 02/11/1999 | 10,6400 | -2,47% | 10,9100 | 10,9800 | 10,6400 | 18.332 | ,00 |
| 01/11/1999 | 10,9100 | 0,65% | 10,7800 | 10,9100 | 10,7800 | 14.722 | ,00 |
| 29/10/1999 | 10,8400 | 0,84% | 10,7700 | 10,9100 | 10,6600 | 28.779 | ,00 |
| 27/10/1999 | 10,7500 | -2,80% | 10,9300 | 10,9800 | 10,1700 | 42.110 | ,00 |
| 26/10/1999 | 11,0600 | -1,16% | 11,3300 | 11,3600 | 10,4800 | 40.880 | ,00 |
| 25/10/1999 | 11,1900 | -2,01% | 11,6000 | 11,6200 | 10,6300 | 78.271 | ,00 |
| 22/10/1999 | 11,4200 | 1,69% | 11,4100 | 11,6300 | 11,1800 | 77.021 | ,00 |
| 21/10/1999 | 11,2300 | 6,24% | 10,7700 | 11,2300 | 10,6600 | 284.085 | ,00 |
| 20/10/1999 | 10,5700 | 6,88% | 10,2400 | 10,5700 | 10,2400 | 51.670 | ,00 |
| 19/10/1999 | 9,8900 | 0,82% | 10,0000 | 10,1700 | 9,8200 | 40.234 | ,00 |
| 18/10/1999 | 9,8100 | -7,97% | 9,8100 | 10,2300 | 9,8100 | 66.634 | ,00 |
| 15/10/1999 | 10,6600 | -7,79% | 10,6400 | 11,4200 | 10,6400 | 36.322 | ,00 |
| 14/10/1999 | 11,5600 | -3,59% | 11,2100 | 11,7600 | 11,0900 | 41.747 | ,00 |
| 13/10/1999 | 11,9900 | -1,32% | 12,1500 | 12,2100 | 11,6400 | 57.559 | ,00 |
| 12/10/1999 | 12,1500 | 2,70% | 11,8300 | 12,3200 | 11,8300 | 120.886 | ,00 |
| 11/10/1999 | 11,8300 | 0,77% | 11,7900 | 11,9700 | 11,5000 | 85.915 | ,00 |
| 08/10/1999 | 11,7400 | 3,62% | 10,9300 | 11,8000 | 10,9300 | 83.172 | ,00 |
| 07/10/1999 | 11,3300 | -1,48% | 11,6200 | 11,7300 | 10,9400 | 40.255 | ,00 |
| 06/10/1999 | 11,5000 | 4,93% | 11,0600 | 11,5300 | 11,0600 | 118.284 | ,00 |
| 05/10/1999 | 10,9600 | 3,20% | 10,6200 | 10,9600 | 10,4100 | 69.014 | ,00 |
| 04/10/1999 | 10,6200 | -2,66% | 10,3900 | 11,0600 | 10,3400 | 30.151 | ,00 |
| 01/10/1999 | 10,9100 | -1,36% | 11,1900 | 11,4100 | 10,9100 | 70.607 | ,00 |
| 30/9/1999 | 11,0600 | 4,54% | 10,6800 | 11,4200 | 10,6200 | 114.694 | ,00 |
| 29/9/1999 | 10,5800 | 5,48% | 10,3900 | 10,5800 | 9,4800 | 83.353 | ,00 |
| 28/9/1999 | 10,0300 | 4,26% | 8,8800 | 10,1800 | 8,8500 | 2.302.812 | ,00 |
| 27/9/1999 | 9,6200 | -8,03% | 10,4600 | 10,6200 | 9,6200 | 77.424 | ,00 |
| 24/9/1999 | 10,4600 | -2,97% | 11,1300 | 11,1300 | 9,9400 | 2.118.417 | ,00 |
| 23/9/1999 | 10,7800 | -5,02% | 12,2600 | 12,2600 | 10,7700 | 158.297 | ,00 |
| 22/9/1999 | 11,3500 | 5,29% | 11,3800 | 11,6400 | 11,2000 | 78.311 | ,00 |
| 21/9/1999 | 10,7800 | -7,94% | 11,6400 | 12,1800 | 10,7800 | 122.489 | ,00 |
| 20/9/1999 | 11,7100 | -4,17% | 12,5100 | 13,0100 | 11,6500 | 103.864 | ,00 |
| 17/9/1999 | 12,2200 | -2,32% | 12,5100 | 13,0900 | 11,5200 | 180.018 | ,00 |
| 16/9/1999 | 12,5100 | 2,12% | 13,0900 | 13,0900 | 12,4000 | 235.944 | ,00 |
| 15/9/1999 | 12,2500 | -2,08% | 12,6400 | 12,8300 | 12,2500 | 235.097 | ,00 |
| 14/9/1999 | 12,5100 | -2,27% | 13,1200 | 13,2000 | 12,0500 | 290.216 | ,00 |
| 13/9/1999 | 12,8000 | 2,98% | 12,5100 | 13,3900 | 12,5100 | 6.941.996 | ,00 |
| 10/9/1999 | 12,4300 | 0,49% | 11,5700 | 12,4300 | 11,5700 | 108.321 | ,00 |
| 07/9/1999 | 12,3700 | -1,67% | 12,7200 | 12,8000 | 12,0000 | 205.026 | ,00 |
| 06/9/1999 | 12,5800 | -0,63% | 13,5300 | 13,6200 | 11,9300 | 437.805 | ,00 |
| 03/9/1999 | 12,6600 | 6,75% | 12,7300 | 12,8100 | 11,9400 | 432.561 | ,00 |
| 02/9/1999 | 11,8600 | 4,49% | 11,6300 | 12,0800 | 10,9100 | 104.409 | ,00 |
| 01/9/1999 | 11,3500 | 6,77% | 11,2000 | 11,3500 | 10,7700 | 157.148 | ,00 |
| 31/8/1999 | 10,6300 | 1,43% | 11,2000 | 11,2800 | 10,6200 | 150.876 | ,00 |
| 30/8/1999 | 10,4800 | 7,82% | 10,3300 | 10,4900 | 10,0600 | 150.371 | ,00 |
| 27/8/1999 | 9,7200 | 0,41% | 10,4000 | 10,4500 | 9,6800 | 195.487 | ,00 |
| 26/8/1999 | 9,6800 | -3,97% | 10,0800 | 10,3200 | 9,3900 | 263.755 | ,00 |
| 25/8/1999 | 10,0800 | -3,36% | 10,3300 | 10,6200 | 9,8900 | 95.898 | ,00 |
| 24/8/1999 | 10,4300 | -1,14% | 10,6800 | 11,0300 | 10,4300 | 187.440 | ,00 |
| 23/8/1999 | 10,5500 | 6,46% | 10,5900 | 10,7000 | 9,9700 | 89.666 | ,00 |
| 20/8/1999 | 9,9100 | 0,20% | 10,0200 | 10,1100 | 9,7500 | 81.216 | ,00 |
| 19/8/1999 | 9,8900 | 0,71% | 9,9500 | 10,1000 | 9,7600 | 76.617 | ,00 |
| 18/8/1999 | 9,8200 | 3,04% | 9,7500 | 9,9500 | 9,7400 | 111.004 | ,00 |
| 17/8/1999 | 9,5300 | 4,04% | 9,5300 | 9,7200 | 9,3100 | 199.440 | ,00 |
| 16/8/1999 | 9,1600 | 8,02% | 9,0200 | 9,1600 | 9,0200 | 150.553 | ,00 |
| 13/8/1999 | 8,4800 | 7,89% | 8,1500 | 8,4800 | 8,0000 | 216.764 | ,00 |
| 12/8/1999 | 7,8600 | 3,83% | 7,5700 | 7,8600 | 7,5700 | 81.680 | ,00 |
| 11/8/1999 | 7,5700 | 1,20% | 7,6400 | 8,0800 | 7,5700 | 357.123 | ,00 |
| 10/8/1999 | 7,4800 | 7,94% | 7,4700 | 7,4800 | 7,2800 | 531.847 | ,00 |
| 09/8/1999 | 6,9300 | 7,94% | 6,7200 | 6,9300 | 6,4900 | 134.943 | ,00 |
| 06/8/1999 | 6,4200 | 1,42% | 6,3300 | 6,4600 | 6,3300 | 63.065 | ,00 |
| 05/8/1999 | 6,3300 | 2,59% | 6,2100 | 6,4000 | 6,1800 | 65.606 | ,00 |
| 04/8/1999 | 6,1700 | -0,64% | 6,1800 | 6,2100 | 6,1600 | 36.604 | ,00 |
| 03/8/1999 | 6,2100 | 0,00% | 6,1600 | 6,2600 | 5,9900 | 30.352 | ,00 |
| 02/8/1999 | 6,2100 | -1,58% | 6,3100 | 6,3300 | 6,2100 | 25.008 | ,00 |
| 30/7/1999 | 6,3100 | -1,41% | 6,2600 | 6,3100 | 6,1200 | 141.820 | ,00 |
| 29/7/1999 | 6,4000 | 0,95% | 6,4000 | 6,4000 | 6,2600 | 56.349 | ,00 |
| 28/7/1999 | 6,3400 | -0,78% | 6,4000 | 6,4200 | 6,3300 | 31.482 | ,00 |
| 27/7/1999 | 6,3900 | -1,24% | 6,4300 | 6,4600 | 6,1400 | 53.807 | ,00 |
| 26/7/1999 | 6,4700 | 1,25% | 6,4600 | 6,5800 | 6,2600 | 77.122 | ,00 |
| 23/7/1999 | 6,3900 | -1,08% | 6,4700 | 6,5000 | 6,3300 | 54.856 | ,00 |
| 22/7/1999 | 6,4600 | 0,47% | 6,4300 | 6,4900 | 6,3600 | 93.337 | ,00 |
| 21/7/1999 | 6,4300 | 0,00% | 6,4700 | 6,4700 | 6,0500 | 113.323 | ,00 |
| 20/7/1999 | 6,4300 | 3,71% | 6,3700 | 6,5200 | 6,2300 | 144.140 | ,00 |
| 19/7/1999 | 6,2000 | 7,83% | 6,0400 | 6,2100 | 5,9800 | 163.944 | ,00 |
| 16/7/1999 | 5,7500 | 2,31% | 5,6200 | 5,8000 | 5,5700 | 273.355 | ,00 |
| 15/7/1999 | 5,6200 | -0,88% | 5,6700 | 5,7600 | 5,6100 | 34.507 | ,00 |
| 14/7/1999 | 5,6700 | -3,08% | 5,9300 | 5,9300 | 5,6700 | 23.414 | ,00 |
| 13/7/1999 | 5,8500 | -2,82% | 5,7000 | 5,9600 | 5,7000 | 22.204 | ,00 |
| 12/7/1999 | 6,0200 | 1,01% | 6,0200 | 6,1000 | 5,8500 | 34.386 | ,00 |
| 09/7/1999 | 5,9600 | -1,16% | 6,0400 | 6,1100 | 5,7500 | 66.392 | ,00 |
| 08/7/1999 | 6,0300 | 1,17% | 5,9600 | 6,0300 | 5,7200 | 33.135 | ,00 |
| 07/7/1999 | 5,9600 | -2,30% | 6,1100 | 6,1100 | 5,8500 | 32.853 | ,00 |
| 06/7/1999 | 6,1000 | 0,16% | 6,1100 | 6,1700 | 5,8300 | 46.608 | ,00 |
| 05/7/1999 | 6,0900 | 4,64% | 5,8800 | 6,1100 | 5,7900 | 109.854 | ,00 |
| 02/7/1999 | 5,8200 | -1,19% | 5,8900 | 5,9400 | 5,6700 | 53.707 | ,00 |
| 01/7/1999 | 5,8900 | -1,17% | 6,0400 | 6,0400 | 5,7400 | 54.614 | ,00 |
| 30/6/1999 | 5,9600 | -2,45% | 6,2500 | 6,2600 | 5,9000 | 158.741 | ,00 |
| 29/6/1999 | 6,1100 | 7,95% | 5,8000 | 6,1100 | 5,8000 | 220.737 | ,00 |
| 28/6/1999 | 5,6600 | 7,60% | 5,3100 | 5,6600 | 5,3100 | 96.483 | ,00 |
| 25/6/1999 | 5,2600 | 0,96% | 5,0600 | 5,2600 | 5,0600 | 32.692 | ,00 |
| 24/6/1999 | 5,2100 | 0,58% | 5,1400 | 5,2900 | 5,0300 | 31.492 | ,00 |
| 23/6/1999 | 5,1800 | -1,89% | 5,2400 | 5,3100 | 5,1100 | 31.865 | ,00 |
| 22/6/1999 | 5,2800 | 1,73% | 5,1600 | 5,3400 | 5,1600 | 46.910 | ,00 |
| 21/6/1999 | 5,1900 | 2,37% | 5,0900 | 5,1900 | 5,0600 | 32.903 | ,00 |
| 18/6/1999 | 5,0700 | -2,69% | 5,0900 | 5,0900 | 5,0000 | 38.359 | ,00 |
| 17/6/1999 | 5,2100 | -0,95% | 5,3100 | 5,3700 | 5,0900 | 46.426 | ,00 |
| 16/6/1999 | 5,2600 | -0,94% | 5,3700 | 5,3800 | 5,1900 | 37.996 | ,00 |
| 15/6/1999 | 5,3100 | 4,12% | 5,1700 | 5,3800 | 5,0300 | 87.478 | ,00 |
| 14/6/1999 | 5,1000 | 0,39% | 4,9600 | 5,2100 | 4,9200 | 37.673 | ,00 |
| 11/6/1999 | 5,0800 | -0,20% | 5,3000 | 5,3000 | 4,8900 | 48.080 | ,00 |
| 10/6/1999 | 5,0900 | -1,55% | 5,2400 | 5,3200 | 5,0200 | 54.084 | ,00 |
| 09/6/1999 | 5,1700 | -3,72% | 5,3200 | 5,3200 | 5,1700 | 27.740 | ,00 |
| 08/6/1999 | 5,3700 | 0,56% | 5,4600 | 5,4600 | 5,2400 | 25.740 | ,00 |
| 07/6/1999 | 5,3400 | -0,74% | 5,3800 | 5,5100 | 5,1700 | 29.070 | ,00 |
| 04/6/1999 | 5,3800 | -3,41% | 5,6700 | 5,7200 | 5,3200 | 46.581 | ,00 |
| 03/6/1999 | 5,5700 | 0,36% | 5,5300 | 5,6700 | 5,4900 | 49.502 | ,00 |
| 02/6/1999 | 5,5500 | 2,40% | 5,6700 | 5,8100 | 5,3900 | 70.632 | ,00 |
| 01/6/1999 | 5,4200 | 7,97% | 5,1700 | 5,4200 | 5,1700 | 49.915 | ,00 |
| 28/5/1999 | 5,0200 | -1,18% | 4,9400 | 5,0800 | 4,8500 | 53.666 | ,00 |
| 27/5/1999 | 5,0800 | -0,20% | 5,0900 | 5,1800 | 4,9800 | 77.545 | ,00 |
| 26/5/1999 | 5,0900 | -3,60% | 5,0900 | 5,2800 | 4,9800 | 99.062 | ,00 |
| 25/5/1999 | 5,2800 | -5,71% | 5,1600 | 5,5700 | 5,1600 | 82.264 | ,00 |
| 24/5/1999 | 5,6000 | -3,78% | 5,7300 | 5,8100 | 5,3600 | 98.661 | ,00 |
| 21/5/1999 | 5,8200 | 1,75% | 6,1700 | 6,1700 | 5,6700 | 384.007 | ,00 |
| 20/5/1999 | 5,7200 | 7,72% | 5,3700 | 5,7300 | 5,3700 | 317.221 | ,00 |
| 19/5/1999 | 5,3100 | 2,71% | 5,4200 | 5,4200 | 5,2100 | 133.430 | ,00 |
| 18/5/1999 | 5,1700 | 4,66% | 5,0800 | 5,1700 | 4,9700 | 109.158 | ,00 |
| 17/5/1999 | 4,9400 | -6,44% | 4,9700 | 5,2300 | 4,8600 | 80.691 | ,00 |
| 14/5/1999 | 5,2800 | 2,13% | 5,1000 | 5,2900 | 5,1000 | 111.589 | ,00 |
| 13/5/1999 | 5,1700 | -3,90% | 4,9500 | 5,3700 | 4,9500 | 75.992 | ,00 |
| 12/5/1999 | 5,3800 | 0,56% | 5,3800 | 5,4200 | 5,0900 | 101.343 | ,00 |
| 11/5/1999 | 5,3500 | 5,31% | 5,2400 | 5,4300 | 5,1700 | 198.109 | ,00 |
| 10/5/1999 | 5,0800 | -2,50% | 5,0300 | 5,0900 | 4,8900 | 80.974 | ,00 |
| 07/5/1999 | 5,2100 | -0,57% | 5,4500 | 5,4500 | 4,8200 | 119.789 | ,00 |
| 06/5/1999 | 5,2400 | 5,65% | 5,2100 | 5,3500 | 5,0900 | 302.478 | ,00 |
| 05/5/1999 | 4,9600 | 7,83% | 4,6500 | 4,9600 | 4,6000 | 216.542 | ,00 |
| 04/5/1999 | 4,6000 | -1,50% | 4,7100 | 4,7300 | 4,5600 | 107.878 | ,00 |
| 03/5/1999 | 4,6700 | 6,14% | 4,7300 | 4,7300 | 4,5200 | 194.095 | ,00 |
| 30/4/1999 | 4,4000 | 8,11% | 4,2600 | 4,4000 | 4,2600 | 214.021 | ,00 |
| 29/4/1999 | 4,0700 | -0,73% | 4,0900 | 4,1100 | 4,0000 | 48.402 | ,00 |
| 28/4/1999 | 4,1000 | 3,54% | 4,0400 | 4,1000 | 4,0000 | 92.459 | ,00 |
| 27/4/1999 | 3,9600 | 1,54% | 3,7900 | 3,9900 | 3,7900 | 79.118 | ,00 |
| 26/4/1999 | 3,9000 | -0,51% | 3,9200 | 3,9200 | 3,7700 | 83.253 | ,00 |
| 23/4/1999 | 3,9200 | 1,82% | 3,8900 | 3,9600 | 3,8500 | 40.739 | ,00 |
| 22/4/1999 | 3,8500 | -2,53% | 3,9000 | 4,0000 | 3,7200 | 63.226 | ,00 |
| 21/4/1999 | 3,9500 | -2,23% | 4,0700 | 4,1100 | 3,8800 | 41.828 | ,00 |
| 20/4/1999 | 4,0400 | -0,25% | 4,0500 | 4,0500 | 3,8600 | 53.102 | ,00 |
| 19/4/1999 | 4,0500 | -3,57% | 3,8800 | 4,1500 | 3,8800 | 29.989 | ,00 |
| 16/4/1999 | 4,2000 | -3,67% | 4,2600 | 4,2600 | 4,1500 | 15.226 | ,00 |
| 15/4/1999 | 4,3600 | 2,35% | 4,2200 | 4,3600 | 4,1500 | 50.187 | ,00 |
| 14/4/1999 | 4,2600 | -1,62% | 4,2600 | 4,4200 | 4,2300 | 29.677 | ,00 |
| 13/4/1999 | 4,3300 | 2,12% | 4,2900 | 4,5000 | 4,1900 | 44.409 | ,00 |
| 08/4/1999 | 4,2400 | -1,17% | 4,4200 | 4,4400 | 4,0700 | 49.663 | ,00 |
| 07/4/1999 | 4,2900 | 6,72% | 4,0400 | 4,3100 | 4,0400 | 65.612 | ,00 |
| 06/4/1999 | 4,0200 | 2,81% | 3,9300 | 4,0200 | 3,9300 | 21.952 | ,00 |
| 05/4/1999 | 3,9100 | -0,51% | 3,8500 | 3,9300 | 3,7200 | 31.673 | ,00 |
| 02/4/1999 | 3,9300 | 0,00% | 3,7400 | 3,9400 | 3,6200 | 55.723 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,4000 | 7,06 % | 2,4000 | 35 |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 0,1300 | 81.543 |
| ΕΛΙΝ | 2,5300 | 4,55 % | 0,1100 | 980.202 |
| ΒΙΟΣΚ | 3,1900 | 4,25 % | 0,1300 | 190.459 |
| ΞΥΛΠ | 0,4740 | 3,95 % | 0,0180 | 446 |
| ΜΙΝ | 0,6460 | 3,86 % | 0,0240 | 101 |
| ΑΑΑΚ | 7,5000 | 2,04 % | 0,1500 | 1 |
| ΕΛΒΕ | 5,4500 | 1,87 % | 0,1000 | 746 |
| ΑΤΕΚ | 1,7300 | 1,76 % | 0,0300 | 1.001 |
| ΤΡΑΣΤΟΡ | 1,2400 | 1,64 % | 0,0200 | 350 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8540 | -1,81 % | -0,1260 | 17.686.236 |
| ΔΕΗ | 15,1100 | 0,20 % | 0,0300 | 11.673.957 |
| ΕΤΕ | 12,7850 | -1,20 % | -0,1550 | 10.636.359 |
| ΕΥΡΩΒ | 3,3340 | -2,14 % | -0,0730 | 8.919.100 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 6.956.550 |
| ΑΛΦΑ | 3,4780 | -0,20 % | -0,0070 | 6.647.521 |
| MTLN | 42,4200 | -1,35 % | -0,5800 | 6.550.669 |
| ΟΠΑΠ | 18,2100 | -1,35 % | -0,2500 | 6.399.055 |
| ΜΟΗ | 26,1400 | -1,73 % | -0,4600 | 5.932.247 |
| ΜΠΕΛΑ | 27,5800 | 0,95 % | 0,2600 | 5.053.576 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1300 | -0,35 % | 3.270.702 | 3,70εκ. |
| ΕΥΡΩΒ | 3,3340 | -2,14 % | 2.653.323 | 8,92εκ. |
| ΠΕΙΡ | 6,8540 | -1,81 % | 2.540.721 | 17,69εκ. |
| ΑΛΦΑ | 3,4780 | -0,20 % | 1.904.704 | 6,65εκ. |
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 2,90εκ. |
| ΕΤΕ | 12,7850 | -1,20 % | 830.956 | 10,64εκ. |
| ΔΕΗ | 15,1100 | 0,20 % | 771.874 | 11,67εκ. |
| BOCHGR | 8,1200 | -0,73 % | 616.780 | 5,03εκ. |
| CENER | 14,3800 | 1,27 % | 486.165 | 6,96εκ. |
| ΛΑΒΙ | 0,8100 | -0,61 % | 390.459 | 317,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 4,11 % |
| ΒΙΟΣΚ | 3,1900 | 4,25 % | 190.459 | 1,11 % |
| ΕΧΑΕ | 6,2100 | -1,27 % | 267.957 | 0,44 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| EIS | 1,7200 | -1,49 % | 53.690 | 0,35 % |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 81.543 | 0,34 % |
| ΕΚΤΕΡ | 3,0900 | -2,52 % | 79.220 | 0,29 % |
| ΕΛΤΟΝ | 2,0300 | 1,00 % | 68.413 | 0,26 % |
| ΛΑΒΙ | 0,8100 | -0,61 % | 390.459 | 0,23 % |
| CENER | 14,3800 | 1,27 % | 486.165 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5300 | -0,65 % | 3.287 | 8,44 % |
| ΠΑΙΡ | 0,9300 | -2,11 % | 9.571 | 8,21 % |
| ΦΡΙΓΟ | 0,5100 | -2,67 % | 86.429 | 7,63 % |
| ΓΕΒΚΑ | 2,1200 | 6,53 % | 81.543 | 7,54 % |
| ΕΛΤΟΝ | 2,0300 | 1,00 % | 68.413 | 6,47 % |
| ΣΙΔΜΑ | 1,4900 | -0,67 % | 2.280 | 6,33 % |
| ΕΥΑΠΣ | 3,7200 | 0,54 % | 72.013 | 6,22 % |
| ΕΛΙΝ | 2,5300 | 4,55 % | 980.202 | 6,20 % |
| ΕΛΒΕ | 5,4500 | 1,87 % | 746 | 5,61 % |
| DIMAND | 9,4400 | -3,28 % | 12.062 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|