| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΕΝΩΜΕΝΗ ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ (ΕΝΚΛΩ)
0,0500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/1999 | 216,9600 | 4,08% | 214,7400 | 219,5900 | 204,7800 | 235.102 | ,00 |
| 17/11/1999 | 208,4500 | 7,99% | 199,2500 | 208,4500 | 190,2500 | 286.607 | ,00 |
| 16/11/1999 | 193,0200 | 1,09% | 193,0200 | 198,9700 | 186,8600 | 76.130 | ,00 |
| 15/11/1999 | 190,9400 | -3,40% | 204,3700 | 204,6400 | 184,1600 | 86.389 | ,00 |
| 12/11/1999 | 197,6600 | -0,98% | 193,3000 | 197,8600 | 190,2500 | 91.787 | ,00 |
| 11/11/1999 | 199,6100 | -8,00% | 214,4700 | 214,4700 | 199,6100 | 153.617 | ,00 |
| 10/11/1999 | 216,9600 | 0,94% | 221,1100 | 230,8000 | 207,6900 | 143.123 | ,00 |
| 09/11/1999 | 214,9500 | 7,99% | 208,6600 | 214,9500 | 207,5500 | 174.079 | ,00 |
| 08/11/1999 | 199,0400 | 8,00% | 190,8100 | 199,0400 | 188,1800 | 156.199 | ,00 |
| 05/11/1999 | 184,3000 | -2,10% | 193,5700 | 193,7100 | 179,8800 | 93.013 | ,00 |
| 04/11/1999 | 188,2500 | 0,26% | 188,1800 | 196,6200 | 186,7900 | 90.619 | ,00 |
| 03/11/1999 | 187,7600 | -2,64% | 185,4100 | 193,7100 | 179,9400 | 224.039 | ,00 |
| 02/11/1999 | 192,8500 | -8,00% | 210,3200 | 211,5600 | 192,8500 | 98.467 | ,00 |
| 01/11/1999 | 209,6200 | 1,03% | 207,5500 | 215,7100 | 202,0100 | 149.761 | ,00 |
| 29/10/1999 | 207,4800 | -4,68% | 200,2600 | 220,0000 | 200,2600 | 524.027 | ,00 |
| 27/10/1999 | 217,6600 | -8,00% | 217,6600 | 217,6600 | 217,6600 | 18.584 | ,00 |
| 26/10/1999 | 236,5800 | -8,00% | 236,5800 | 236,5800 | 236,5800 | 21.594 | ,00 |
| 25/10/1999 | 257,1400 | -8,00% | 263,7300 | 276,3200 | 257,1400 | 86.572 | ,00 |
| 22/10/1999 | 279,5000 | -4,04% | 271,2700 | 297,0700 | 269,9500 | 212.669 | ,00 |
| 21/10/1999 | 291,2600 | 6,13% | 295,2700 | 295,2700 | 269,8100 | 172.990 | ,00 |
| 20/10/1999 | 274,4300 | 8,00% | 274,4300 | 274,4300 | 269,8100 | 166.000 | ,00 |
| 19/10/1999 | 254,1100 | 8,00% | 253,8300 | 254,1100 | 242,1400 | 221.455 | ,00 |
| 18/10/1999 | 235,2900 | 8,00% | 203,4700 | 235,2900 | 200,4900 | 244.955 | ,00 |
| 15/10/1999 | 217,8700 | 8,00% | 203,4000 | 217,8700 | 195,3700 | 295.022 | ,00 |
| 14/10/1999 | 201,7400 | 1,82% | 195,1000 | 201,7400 | 183,8900 | 150.961 | ,00 |
| 13/10/1999 | 198,1400 | 1,46% | 200,4900 | 201,8800 | 192,7400 | 96.393 | ,00 |
| 12/10/1999 | 195,2800 | 8,00% | 195,2800 | 195,2800 | 186,7900 | 171.529 | ,00 |
| 11/10/1999 | 180,8200 | 8,00% | 169,5000 | 180,8200 | 166,0400 | 95.940 | ,00 |
| 08/10/1999 | 167,4200 | 2,10% | 175,4500 | 175,4500 | 164,0300 | 112.418 | ,00 |
| 07/10/1999 | 163,9800 | 8,00% | 163,9800 | 163,9800 | 152,2000 | 162.880 | ,00 |
| 06/10/1999 | 151,8400 | 7,99% | 151,8400 | 151,8400 | 149,5000 | 78.433 | ,00 |
| 05/10/1999 | 140,6100 | 8,00% | 134,9100 | 140,6100 | 133,5200 | 83.935 | ,00 |
| 04/10/1999 | 130,2000 | 3,75% | 127,9200 | 131,7200 | 122,1800 | 54.643 | ,00 |
| 01/10/1999 | 125,5000 | -5,02% | 129,9200 | 138,3000 | 125,5000 | 75.454 | ,00 |
| 30/9/1999 | 132,1400 | -4,41% | 131,4500 | 135,5300 | 130,4800 | 107.457 | ,00 |
| 29/9/1999 | 138,2300 | -0,56% | 140,9900 | 143,9000 | 132,9700 | 34.543 | ,00 |
| 28/9/1999 | 139,0100 | 7,99% | 118,4300 | 139,0100 | 118,4300 | 108.225 | ,00 |
| 27/9/1999 | 128,7200 | -7,99% | 128,7200 | 128,7200 | 128,7200 | 6.552 | ,00 |
| 24/9/1999 | 139,9000 | -8,00% | 140,0300 | 145,0100 | 139,9000 | 12.130 | ,00 |
| 23/9/1999 | 152,0600 | -3,77% | 158,0100 | 159,1200 | 145,3800 | 35.942 | ,00 |
| 22/9/1999 | 158,0100 | 3,01% | 144,1100 | 159,1200 | 144,1100 | 64.015 | ,00 |
| 21/9/1999 | 153,3900 | -8,00% | 153,4500 | 161,8900 | 153,3900 | 62.164 | ,00 |
| 20/9/1999 | 166,7300 | -3,60% | 167,5600 | 172,8200 | 159,1200 | 61.597 | ,00 |
| 17/9/1999 | 172,9600 | 7,24% | 172,9600 | 173,7900 | 149,4400 | 57.468 | ,00 |
| 16/9/1999 | 161,2900 | 7,99% | 159,6700 | 161,2900 | 154,9700 | 79.897 | ,00 |
| 15/9/1999 | 149,3500 | 7,99% | 146,3900 | 149,3500 | 137,0500 | 124.745 | ,00 |
| 14/9/1999 | 138,3000 | 8,00% | 131,3800 | 138,3000 | 130,7600 | 298.734 | ,00 |
| 13/9/1999 | 128,0600 | 7,99% | 125,7700 | 128,0600 | 120,3800 | 132.622 | ,00 |
| 10/9/1999 | 118,5800 | 1,01% | 108,0600 | 118,5800 | 108,0200 | 89.952 | ,00 |
| 07/9/1999 | 117,4000 | -5,73% | 114,5700 | 124,5300 | 114,5700 | 121.078 | ,00 |
| 06/9/1999 | 124,5300 | 3,33% | 128,5400 | 128,5400 | 123,2800 | 105.415 | ,00 |
| 03/9/1999 | 120,5200 | 8,00% | 117,6100 | 120,5200 | 109,4500 | 97.969 | ,00 |
| 02/9/1999 | 111,5900 | 7,99% | 98,2400 | 111,5900 | 98,2400 | 128.830 | ,00 |
| 01/9/1999 | 103,3300 | 8,00% | 96,8500 | 103,3300 | 96,8500 | 65.003 | ,00 |
| 31/8/1999 | 95,6800 | 7,99% | 92,5600 | 95,6800 | 90,6300 | 94.951 | ,00 |
| 30/8/1999 | 88,6000 | 8,00% | 87,8600 | 88,6000 | 81,7000 | 240.863 | ,00 |
| 27/8/1999 | 82,0400 | 8,00% | 77,4100 | 82,0400 | 74,7200 | 93.863 | ,00 |
| 26/8/1999 | 75,9600 | 1,10% | 75,9600 | 76,1000 | 72,7800 | 51.848 | ,00 |
| 25/8/1999 | 75,1300 | 1,50% | 75,0600 | 76,0300 | 71,4000 | 64.384 | ,00 |
| 24/8/1999 | 74,0200 | -0,75% | 76,6500 | 76,6500 | 71,3300 | 92.252 | ,00 |
| 23/8/1999 | 74,5800 | 2,81% | 78,0400 | 78,0400 | 72,4300 | 119.222 | ,00 |
| 20/8/1999 | 72,5400 | 7,99% | 67,1700 | 72,5400 | 66,2100 | 139.537 | ,00 |
| 19/8/1999 | 67,1700 | -2,53% | 69,1800 | 70,2900 | 67,1700 | 62.310 | ,00 |
| 18/8/1999 | 68,9100 | 5,51% | 66,4100 | 68,9100 | 65,0300 | 118.295 | ,00 |
| 17/8/1999 | 65,3100 | 3,40% | 64,9600 | 65,4500 | 62,0600 | 58.104 | ,00 |
| 16/8/1999 | 63,1600 | -1,83% | 65,0300 | 65,6500 | 61,9200 | 57.725 | ,00 |
| 13/8/1999 | 64,3400 | -4,11% | 64,7600 | 68,3500 | 63,1600 | 159.626 | ,00 |
| 12/8/1999 | 67,1000 | -2,91% | 69,3900 | 69,3900 | 66,0700 | 18.026 | ,00 |
| 11/8/1999 | 69,1100 | 0,39% | 68,8400 | 69,1800 | 65,3100 | 28.793 | ,00 |
| 10/8/1999 | 68,8400 | -0,06% | 66,0000 | 72,3700 | 66,0000 | 65.992 | ,00 |
| 09/8/1999 | 68,8800 | 8,00% | 64,9600 | 68,8800 | 62,6800 | 101.172 | ,00 |
| 06/8/1999 | 63,7800 | -7,07% | 67,1000 | 68,3500 | 63,7800 | 95.300 | ,00 |
| 05/8/1999 | 68,6300 | -2,65% | 70,8400 | 70,8400 | 66,4100 | 82.052 | ,00 |
| 04/8/1999 | 70,5000 | 3,45% | 68,4900 | 70,5000 | 66,4100 | 131.398 | ,00 |
| 03/8/1999 | 68,1500 | 7,05% | 68,7500 | 68,7500 | 58,8700 | 208.185 | ,00 |
| 02/8/1999 | 63,6600 | 7,97% | 63,6600 | 63,6600 | 63,6600 | 13.561 | ,00 |
| 30/7/1999 | 58,9600 | 3,86% | 58,5700 | 60,5600 | 56,7700 | 298.316 | ,00 |
| 29/7/1999 | 56,7700 | -4,22% | 59,3300 | 59,3300 | 56,1000 | 417.474 | ,00 |
| 28/7/1999 | 59,2700 | 1,52% | 58,1900 | 59,4700 | 56,4000 | 114.700 | ,00 |
| 27/7/1999 | 58,3800 | -2,70% | 60,0000 | 60,0000 | 56,4000 | 71.865 | ,00 |
| 26/7/1999 | 60,0000 | -0,61% | 61,4000 | 61,9700 | 58,5700 | 109.246 | ,00 |
| 23/7/1999 | 60,3700 | 4,59% | 53,9300 | 60,3700 | 53,9300 | 285.469 | ,00 |
| 22/7/1999 | 57,7200 | 7,89% | 54,7900 | 57,7200 | 54,7400 | 121.039 | ,00 |
| 21/7/1999 | 53,5000 | 4,82% | 51,1000 | 53,9300 | 49,8700 | 48.207 | ,00 |
| 20/7/1999 | 51,0400 | 0,81% | 51,9000 | 51,9000 | 50,3400 | 30.569 | ,00 |
| 19/7/1999 | 50,6300 | -0,53% | 51,7600 | 52,6100 | 50,6300 | 27.740 | ,00 |
| 16/7/1999 | 50,9000 | -0,57% | 51,9400 | 51,9400 | 50,1400 | 48.458 | ,00 |
| 15/7/1999 | 51,1900 | -1,63% | 52,0400 | 52,0400 | 50,1400 | 29.673 | ,00 |
| 14/7/1999 | 52,0400 | -1,18% | 52,9000 | 52,9000 | 51,1000 | 20.478 | ,00 |
| 13/7/1999 | 52,6600 | -0,19% | 52,9900 | 53,5600 | 51,3300 | 24.705 | ,00 |
| 12/7/1999 | 52,7600 | 2,31% | 53,2700 | 53,8400 | 52,5100 | 24.142 | ,00 |
| 09/7/1999 | 51,5700 | -1,79% | 53,1700 | 53,1700 | 50,2400 | 25.473 | ,00 |
| 08/7/1999 | 52,5100 | -0,91% | 53,8400 | 53,8400 | 52,0400 | 36.622 | ,00 |
| 07/7/1999 | 52,9900 | -1,21% | 52,5100 | 54,0300 | 51,9000 | 55.063 | ,00 |
| 06/7/1999 | 53,6400 | -3,58% | 55,8300 | 55,8300 | 53,0800 | 22.694 | ,00 |
| 05/7/1999 | 55,6300 | 3,98% | 53,5600 | 56,3400 | 52,6100 | 59.340 | ,00 |
| 02/7/1999 | 53,5000 | -2,50% | 54,8700 | 55,7300 | 52,2300 | 40.359 | ,00 |
| 01/7/1999 | 54,8700 | 4,30% | 51,2900 | 55,7700 | 51,1000 | 111.748 | ,00 |
| 30/6/1999 | 52,6100 | -1,42% | 53,3700 | 53,3700 | 51,5700 | 25.920 | ,00 |
| 29/6/1999 | 53,3700 | -1,82% | 55,5400 | 55,5400 | 51,2900 | 103.595 | ,00 |
| 28/6/1999 | 54,3600 | 7,49% | 51,0000 | 54,6100 | 50,7100 | 77.265 | ,00 |
| 25/6/1999 | 50,5700 | -0,73% | 50,4300 | 51,3800 | 49,3000 | 56.102 | ,00 |
| 24/6/1999 | 50,9400 | -2,60% | 51,4300 | 51,8000 | 49,9600 | 77.178 | ,00 |
| 23/6/1999 | 52,3000 | -4,02% | 52,6600 | 54,1300 | 51,5800 | 28.901 | ,00 |
| 22/6/1999 | 54,4900 | -2,40% | 55,8300 | 55,8300 | 54,1800 | 32.519 | ,00 |
| 21/6/1999 | 55,8300 | 1,62% | 52,8400 | 56,4400 | 52,8400 | 45.893 | ,00 |
| 18/6/1999 | 54,9400 | -0,11% | 53,5900 | 55,8700 | 52,7800 | 42.140 | ,00 |
| 17/6/1999 | 55,0000 | -6,56% | 57,8500 | 58,4800 | 55,0000 | 181.250 | ,00 |
| 16/6/1999 | 58,8600 | 5,01% | 56,2900 | 58,8900 | 54,8300 | 186.033 | ,00 |
| 15/6/1999 | 56,0500 | 1,05% | 56,2900 | 56,6200 | 54,7100 | 129.040 | ,00 |
| 14/6/1999 | 55,4700 | 5,86% | 52,4400 | 55,4700 | 51,4700 | 49.895 | ,00 |
| 11/6/1999 | 52,4000 | -1,19% | 52,5400 | 53,2200 | 49,8100 | 43.889 | ,00 |
| 10/6/1999 | 53,0300 | -3,14% | 54,0400 | 54,7100 | 52,5400 | 102.753 | ,00 |
| 09/6/1999 | 54,7500 | -0,80% | 55,1900 | 55,1900 | 53,3000 | 51.173 | ,00 |
| 08/6/1999 | 55,1900 | -2,97% | 56,4400 | 57,1800 | 54,0400 | 134.195 | ,00 |
| 07/6/1999 | 56,8800 | -2,30% | 58,5300 | 58,5500 | 56,3400 | 42.549 | ,00 |
| 04/6/1999 | 58,2200 | -3,40% | 59,2700 | 63,7400 | 57,4300 | 219.562 | ,00 |
| 03/6/1999 | 60,2700 | 0,17% | 60,1700 | 62,0000 | 58,6000 | 141.666 | ,00 |
| 02/6/1999 | 60,1700 | 4,21% | 58,8900 | 60,1700 | 57,0200 | 252.440 | ,00 |
| 01/6/1999 | 57,7400 | 6,30% | 55,5400 | 57,7400 | 54,0400 | 336.334 | ,00 |
| 28/5/1999 | 54,3200 | 6,30% | 51,9500 | 54,3200 | 49,5600 | 236.726 | ,00 |
| 27/5/1999 | 51,1000 | 6,21% | 51,1000 | 51,1000 | 48,4400 | 105.880 | ,00 |
| 26/5/1999 | 48,1100 | -6,13% | 51,1400 | 51,1700 | 48,0000 | 173.651 | ,00 |
| 25/5/1999 | 51,2500 | 0,95% | 49,9300 | 51,5800 | 49,2300 | 181.081 | ,00 |
| 24/5/1999 | 50,7700 | 0,93% | 50,3000 | 50,7700 | 48,8600 | 36.304 | ,00 |
| 21/5/1999 | 50,3000 | -2,88% | 52,9200 | 53,6400 | 49,6000 | 111.424 | ,00 |
| 20/5/1999 | 51,7900 | -0,69% | 52,1800 | 52,1800 | 50,6400 | 60.557 | ,00 |
| 19/5/1999 | 52,1500 | -1,59% | 53,6400 | 54,2300 | 51,7600 | 49.729 | ,00 |
| 18/5/1999 | 52,9900 | 1,55% | 53,2200 | 55,1700 | 52,9200 | 268.428 | ,00 |
| 17/5/1999 | 52,1800 | 0,00% | 53,2000 | 53,9800 | 51,0600 | 372.665 | ,00 |
| 14/5/1999 | 52,1800 | 1,54% | 50,7100 | 53,1700 | 50,7100 | 150.850 | ,00 |
| 13/5/1999 | 51,3900 | -2,74% | 52,3600 | 52,5400 | 50,9000 | 99.441 | ,00 |
| 12/5/1999 | 52,8400 | 0,57% | 53,2500 | 53,2500 | 51,5000 | 95.355 | ,00 |
| 11/5/1999 | 52,5400 | 2,82% | 51,1000 | 53,2200 | 51,0600 | 244.953 | ,00 |
| 10/5/1999 | 51,1000 | 1,65% | 51,1700 | 52,5400 | 50,7100 | 138.587 | ,00 |
| 07/5/1999 | 50,2700 | 0,00% | 51,4300 | 51,4300 | 49,6000 | 69.337 | ,00 |
| 06/5/1999 | 50,2700 | 0,34% | 49,8100 | 51,6200 | 48,6600 | 160.251 | ,00 |
| 05/5/1999 | 50,1000 | -2,87% | 50,8600 | 51,9800 | 49,4200 | 190.934 | ,00 |
| 04/5/1999 | 51,5800 | -0,12% | 51,2500 | 54,1600 | 51,1100 | 239.523 | ,00 |
| 03/5/1999 | 51,6400 | 1,47% | 51,2500 | 52,1500 | 50,3000 | 320.564 | ,00 |
| 30/4/1999 | 50,8900 | -2,47% | 52,1800 | 52,8400 | 50,8900 | 209.268 | ,00 |
| 29/4/1999 | 52,1800 | 0,13% | 52,3600 | 52,9100 | 51,6900 | 267.697 | ,00 |
| 28/4/1999 | 52,1100 | 6,28% | 49,7800 | 52,1100 | 48,8400 | 323.471 | ,00 |
| 27/4/1999 | 49,0300 | -0,33% | 49,3700 | 50,2400 | 48,3400 | 255.988 | ,00 |
| 26/4/1999 | 49,1900 | 0,00% | 49,4200 | 49,8500 | 48,4700 | 55.219 | ,00 |
| 23/4/1999 | 49,1900 | 0,00% | 49,1900 | 50,7700 | 47,5100 | 261.995 | ,00 |
| 22/4/1999 | 49,1900 | -2,21% | 49,8500 | 51,4300 | 48,4700 | 195.239 | ,00 |
| 21/4/1999 | 50,3000 | -1,74% | 52,1500 | 53,0300 | 49,9300 | 371.435 | ,00 |
| 20/4/1999 | 51,1900 | -0,76% | 51,7600 | 53,0200 | 49,7700 | 298.187 | ,00 |
| 19/4/1999 | 51,5800 | 1,02% | 49,7800 | 51,7900 | 48,6200 | 155.001 | ,00 |
| 16/4/1999 | 51,0600 | -1,94% | 52,5400 | 53,6400 | 49,5900 | 415.826 | ,00 |
| 15/4/1999 | 52,0700 | 3,73% | 51,4300 | 52,1800 | 49,0100 | 536.531 | ,00 |
| 14/4/1999 | 50,2000 | 6,22% | 47,6700 | 50,2000 | 46,6400 | 167.987 | ,00 |
| 13/4/1999 | 47,2600 | 3,57% | 46,0200 | 47,2800 | 44,7200 | 53.860 | ,00 |
| 08/4/1999 | 45,6300 | -0,24% | 46,5700 | 46,9300 | 45,1000 | 44.625 | ,00 |
| 07/4/1999 | 45,7400 | 5,68% | 42,8400 | 45,8100 | 42,8400 | 147.118 | ,00 |
| 06/4/1999 | 43,2800 | -5,87% | 44,3700 | 46,5900 | 43,2800 | 255.231 | ,00 |
| 05/4/1999 | 45,9800 | -4,37% | 46,3400 | 48,7900 | 45,1000 | 87.502 | ,00 |
| 02/4/1999 | 48,0800 | 1,39% | 47,8900 | 49,1500 | 46,2700 | 112.192 | ,00 |
| 01/4/1999 | 47,4200 | -6,30% | 50,6100 | 50,6100 | 47,4200 | 104.765 | ,00 |
| 31/3/1999 | 50,6100 | 2,30% | 49,8100 | 52,5100 | 49,2300 | 742.717 | ,00 |
| 30/3/1999 | 49,4700 | 2,59% | 49,8800 | 49,8800 | 48,0800 | 307.973 | ,00 |
| 29/3/1999 | 48,2200 | 5,26% | 47,2800 | 48,6100 | 45,2000 | 518.200 | ,00 |
| 26/3/1999 | 45,8100 | 5,17% | 43,9200 | 46,1000 | 43,5400 | 150.056 | ,00 |
| 24/3/1999 | 43,5600 | 2,25% | 40,6000 | 43,5600 | 40,6000 | 251.467 | ,00 |
| 23/3/1999 | 42,6000 | 3,88% | 41,2000 | 42,8400 | 40,2600 | 163.191 | ,00 |
| 22/3/1999 | 41,0100 | -3,96% | 42,1200 | 42,8100 | 40,7900 | 212.194 | ,00 |
| 19/3/1999 | 42,7000 | -0,61% | 43,1700 | 43,1800 | 41,7300 | 118.408 | ,00 |
| 18/3/1999 | 42,9600 | 1,18% | 42,9100 | 43,4500 | 42,1200 | 121.879 | ,00 |
| 17/3/1999 | 42,4600 | 5,13% | 39,4500 | 42,4600 | 38,2300 | 308.115 | ,00 |
| 16/3/1999 | 40,3900 | -4,33% | 41,7300 | 41,7300 | 39,8600 | 88.446 | ,00 |
| 15/3/1999 | 42,2200 | -1,33% | 41,8000 | 42,3700 | 40,3400 | 112.430 | ,00 |
| 12/3/1999 | 42,7900 | -1,81% | 44,3200 | 44,6300 | 41,9100 | 254.599 | ,00 |
| 11/3/1999 | 43,5800 | 1,56% | 42,8600 | 43,5800 | 41,7400 | 388.113 | ,00 |
| 10/3/1999 | 42,9100 | -0,63% | 43,3800 | 43,3800 | 41,7300 | 103.707 | ,00 |
| 09/3/1999 | 43,1800 | 0,02% | 44,7900 | 44,7900 | 42,2500 | 382.244 | ,00 |
| 08/3/1999 | 43,1700 | 5,76% | 43,1600 | 43,1700 | 40,8200 | 511.897 | ,00 |
| 05/3/1999 | 40,8200 | 5,64% | 38,8400 | 40,8200 | 36,4600 | 510.525 | ,00 |
| 04/3/1999 | 38,6400 | 2,63% | 38,4800 | 38,8400 | 37,4900 | 238.715 | ,00 |
| 03/3/1999 | 37,6500 | 5,46% | 37,5500 | 37,6500 | 35,7000 | 512.758 | ,00 |
| 02/3/1999 | 35,7000 | 5,37% | 35,7000 | 35,7000 | 33,8100 | 571.599 | ,00 |
| 01/3/1999 | 33,8800 | 5,12% | 33,8800 | 33,8800 | 32,2000 | 191.170 | ,00 |
| 26/2/1999 | 32,2300 | 5,02% | 31,6400 | 32,2300 | 30,6900 | 307.205 | ,00 |
| 25/2/1999 | 30,6900 | 4,92% | 30,2700 | 30,6900 | 29,2500 | 351.670 | ,00 |
| 24/2/1999 | 29,2500 | 4,73% | 29,2500 | 29,2500 | 27,9100 | 372.441 | ,00 |
| 23/2/1999 | 27,9300 | 4,61% | 26,7000 | 27,9300 | 26,6300 | 286.870 | ,00 |
| 19/2/1999 | 26,7000 | 4,42% | 26,6300 | 26,7000 | 25,5300 | 366.889 | ,00 |
| 18/2/1999 | 25,5700 | 4,28% | 25,4700 | 25,5700 | 24,4200 | 221.990 | ,00 |
| 17/2/1999 | 24,5200 | 4,12% | 24,3900 | 24,5200 | 23,4000 | 173.488 | ,00 |
| 16/2/1999 | 23,5500 | 3,97% | 23,5500 | 23,5500 | 22,3600 | 354.190 | ,00 |
| 15/2/1999 | 22,6500 | 3,95% | 22,6200 | 22,6500 | 21,8600 | 280.493 | ,00 |
| 12/2/1999 | 21,7900 | 1,35% | 21,5300 | 22,2700 | 21,1900 | 21.922 | ,00 |
| 11/2/1999 | 21,5000 | 3,07% | 20,8200 | 21,5000 | 20,6600 | 45.000 | ,00 |
| 10/2/1999 | 20,8600 | -0,14% | 20,7000 | 20,8600 | 20,4100 | 7.698 | ,00 |
| 09/2/1999 | 20,8900 | -0,62% | 21,1100 | 21,1100 | 20,7000 | 6.757 | ,00 |
| 08/2/1999 | 21,0200 | 0,77% | 20,8600 | 21,1300 | 20,5500 | 14.776 | ,00 |
| 05/2/1999 | 20,8600 | 0,77% | 20,7500 | 21,1000 | 20,5000 | 14.128 | ,00 |
| 04/2/1999 | 20,7000 | -2,63% | 21,3800 | 21,3800 | 20,7000 | 6.771 | ,00 |
| 03/2/1999 | 21,2600 | 0,95% | 21,1700 | 21,4700 | 20,8600 | 28.438 | ,00 |
| 02/2/1999 | 21,0600 | -1,17% | 21,1900 | 21,1900 | 20,8600 | 8.647 | ,00 |
| 01/2/1999 | 21,3100 | 0,95% | 20,6900 | 21,3100 | 20,6900 | 18.464 | ,00 |
| 29/1/1999 | 21,1100 | 0,38% | 20,8200 | 21,1700 | 20,6200 | 10.379 | ,00 |
| 28/1/1999 | 21,0300 | -1,08% | 21,0300 | 21,1700 | 20,9200 | 9.018 | ,00 |
| 27/1/1999 | 21,2600 | -0,33% | 21,5300 | 21,6700 | 20,6000 | 25.397 | ,00 |
| 26/1/1999 | 21,3300 | 2,60% | 20,8600 | 21,3800 | 20,3500 | 35.753 | ,00 |
| 25/1/1999 | 20,7900 | -3,08% | 20,9200 | 21,3100 | 20,6900 | 16.340 | ,00 |
| 22/1/1999 | 21,4500 | -0,37% | 20,8600 | 21,7000 | 20,8600 | 82.040 | ,00 |
| 21/1/1999 | 21,5300 | -1,01% | 21,7300 | 21,9700 | 21,4300 | 16.026 | ,00 |
| 20/1/1999 | 21,7500 | 1,97% | 21,5300 | 21,7500 | 21,1700 | 85.301 | ,00 |
| 19/1/1999 | 21,3300 | 1,09% | 21,2400 | 21,4000 | 20,5700 | 51.079 | ,00 |
| 18/1/1999 | 21,1000 | 3,53% | 21,1000 | 21,1000 | 20,7500 | 97.014 | ,00 |
| 15/1/1999 | 20,3800 | 3,35% | 19,4500 | 20,3800 | 19,4500 | 58.459 | ,00 |
| 14/1/1999 | 19,7200 | 1,39% | 19,6600 | 19,8400 | 19,4500 | 29.471 | ,00 |
| 13/1/1999 | 19,4500 | 0,15% | 19,9100 | 19,9100 | 19,3200 | 17.421 | ,00 |
| 12/1/1999 | 19,4200 | 3,19% | 18,9100 | 19,4200 | 18,8800 | 32.241 | ,00 |
| 11/1/1999 | 18,8200 | 2,34% | 18,4600 | 18,8200 | 18,4600 | 13.201 | ,00 |
| 08/1/1999 | 18,3900 | -0,05% | 18,1400 | 18,3900 | 18,0100 | 4.478 | ,00 |
| 07/1/1999 | 18,4000 | 0,66% | 18,6500 | 18,6500 | 17,7500 | 2.935 | ,00 |
| 05/1/1999 | 18,2800 | -1,08% | 18,4800 | 18,4800 | 18,1400 | 14.062 | ,00 |
| 04/1/1999 | 18,4800 | 0,00% | 18,3100 | 18,5000 | 18,1800 | 10.628 | ,00 |
| 31/12/1998 | 18,4800 | -2,94% | 19,5800 | 20,1000 | 17,7700 | 46.991 | ,00 |
| 30/12/1998 | 19,0400 | -5,60% | 20,6400 | 20,6400 | 18,9400 | 7.973 | ,00 |
| 29/12/1998 | 20,1700 | -2,42% | 20,3400 | 20,6700 | 19,8400 | 10.581 | ,00 |
| 28/12/1998 | 20,6700 | -1,71% | 20,2100 | 21,1000 | 20,2100 | 2.974 | ,00 |
| 24/12/1998 | 21,0300 | 4,26% | 19,6700 | 21,0300 | 19,6700 | 4.620 | ,00 |
| 23/12/1998 | 20,1700 | -4,09% | 20,3000 | 20,9700 | 20,1000 | 5.332 | ,00 |
| 22/12/1998 | 21,0300 | -1,73% | 20,4300 | 21,3100 | 20,4300 | 4.338 | ,00 |
| 21/12/1998 | 21,4000 | -1,43% | 21,7800 | 21,8700 | 21,0300 | 3.457 | ,00 |
| 18/12/1998 | 21,7100 | 1,21% | 21,4500 | 21,7300 | 21,0300 | 56.984 | ,00 |
| 17/12/1998 | 21,4500 | -1,02% | 21,4000 | 21,5700 | 21,0300 | 7.273 | ,00 |
| 16/12/1998 | 21,6700 | 2,27% | 21,3600 | 21,8700 | 21,0300 | 24.407 | ,00 |
| 15/12/1998 | 21,1900 | 1,24% | 20,9700 | 21,2800 | 20,2700 | 25.356 | ,00 |
| 14/12/1998 | 20,9300 | -1,23% | 20,8500 | 21,4500 | 20,4300 | 3.013 | ,00 |
| 11/12/1998 | 21,1900 | -2,40% | 21,1000 | 21,5700 | 20,5600 | 6.467 | ,00 |
| 10/12/1998 | 21,7100 | 0,46% | 21,4500 | 21,7100 | 20,7200 | 45.952 | ,00 |
| 09/12/1998 | 21,6100 | -0,46% | 21,6700 | 21,6700 | 20,6700 | 4.816 | ,00 |
| 08/12/1998 | 21,7100 | 1,88% | 20,2100 | 21,7100 | 20,2100 | 15.504 | ,00 |
| 07/12/1998 | 21,3100 | -0,65% | 20,1700 | 21,7100 | 20,1700 | 4.550 | ,00 |
| 04/12/1998 | 21,4500 | 2,58% | 20,8500 | 21,5700 | 20,5000 | 12.896 | ,00 |
| 03/12/1998 | 20,9100 | -4,21% | 21,8300 | 21,9600 | 20,5000 | 16.636 | ,00 |
| 02/12/1998 | 21,8300 | 4,90% | 20,9100 | 22,2100 | 20,9100 | 143.424 | ,00 |
| 01/12/1998 | 20,8100 | -0,19% | 20,1700 | 20,8100 | 19,7400 | 18.777 | ,00 |
| 30/11/1998 | 20,8500 | 1,21% | 20,1700 | 21,7100 | 20,0100 | 7.263 | ,00 |
| 27/11/1998 | 20,6000 | -2,04% | 21,0300 | 21,2800 | 20,2700 | 2.376 | ,00 |
| 26/11/1998 | 21,0300 | 0,00% | 20,6700 | 21,0300 | 20,6000 | 14.802 | ,00 |
| 25/11/1998 | 21,0300 | -1,54% | 21,3600 | 21,3600 | 20,7200 | 5.914 | ,00 |
| 24/11/1998 | 21,3600 | -2,15% | 21,8300 | 21,8300 | 20,6700 | 31.616 | ,00 |
| 23/11/1998 | 21,8300 | 3,02% | 21,4500 | 21,9600 | 20,8500 | 68.718 | ,00 |
| 20/11/1998 | 21,1900 | 0,00% | 21,2800 | 21,4500 | 20,6000 | 34.675 | ,00 |
| 19/11/1998 | 21,1900 | 0,76% | 20,9300 | 21,3600 | 20,6400 | 25.334 | ,00 |
| 18/11/1998 | 21,0300 | 1,25% | 21,0300 | 21,1000 | 20,3400 | 45.364 | ,00 |
| 17/11/1998 | 20,7700 | 2,97% | 20,5600 | 20,8500 | 20,1700 | 22.375 | ,00 |
| 16/11/1998 | 20,1700 | 3,92% | 19,6300 | 20,1700 | 19,6300 | 25.436 | ,00 |
| 13/11/1998 | 19,4100 | -1,12% | 19,5400 | 20,1300 | 19,0700 | 20.870 | ,00 |
| 12/11/1998 | 19,6300 | -1,21% | 20,1300 | 20,1300 | 19,3300 | 10.279 | ,00 |
| 11/11/1998 | 19,8700 | 3,11% | 19,4900 | 20,5000 | 19,3300 | 32.355 | ,00 |
| 10/11/1998 | 19,2700 | -2,87% | 19,3300 | 19,8000 | 18,5100 | 23.101 | ,00 |
| 09/11/1998 | 19,8400 | -3,88% | 21,0300 | 21,0300 | 19,1100 | 45.841 | ,00 |
| 06/11/1998 | 20,6400 | -2,60% | 21,3600 | 21,4500 | 20,1700 | 25.842 | ,00 |
| 05/11/1998 | 21,1900 | -0,56% | 21,4500 | 21,8700 | 20,6000 | 39.016 | ,00 |
| 04/11/1998 | 21,3100 | 1,33% | 21,0300 | 21,3100 | 20,0500 | 23.369 | ,00 |
| 03/11/1998 | 21,0300 | -3,22% | 21,6100 | 21,7800 | 20,4800 | 24.103 | ,00 |
| 02/11/1998 | 21,7300 | 0,28% | 21,8700 | 22,6400 | 21,3100 | 22.934 | ,00 |
| 30/10/1998 | 21,6700 | 0,00% | 21,6700 | 21,8300 | 21,1900 | 22.297 | ,00 |
| 29/10/1998 | 21,6700 | 0,46% | 21,6100 | 22,0000 | 21,2800 | 35.858 | ,00 |
| 27/10/1998 | 21,5700 | 0,00% | 21,5300 | 21,7800 | 21,0300 | 21.714 | ,00 |
| 26/10/1998 | 21,5700 | -2,31% | 21,8300 | 21,8700 | 21,0300 | 30.038 | ,00 |
| 23/10/1998 | 22,0800 | -2,04% | 22,5900 | 22,5900 | 20,9700 | 46.921 | ,00 |
| 22/10/1998 | 22,5400 | -1,57% | 22,9000 | 22,9000 | 21,7100 | 67.486 | ,00 |
| 21/10/1998 | 22,9000 | -2,47% | 23,5600 | 23,5600 | 22,3000 | 112.630 | ,00 |
| 20/10/1998 | 23,4800 | 7,36% | 21,8700 | 23,4800 | 21,7800 | 170.183 | ,00 |
| 19/10/1998 | 21,8700 | 3,99% | 21,4500 | 21,8700 | 20,6000 | 74.624 | ,00 |
| 16/10/1998 | 21,0300 | 6,91% | 20,0500 | 21,1300 | 20,0500 | 112.500 | ,00 |
| 15/10/1998 | 19,6700 | 6,90% | 18,4000 | 19,6700 | 18,4000 | 75.481 | ,00 |
| 14/10/1998 | 18,4000 | 7,16% | 17,1700 | 18,4000 | 17,1700 | 31.740 | ,00 |
| 13/10/1998 | 17,1700 | 0,59% | 17,2500 | 17,3400 | 16,7800 | 4.034 | ,00 |
| 12/10/1998 | 17,0700 | -0,81% | 17,9700 | 18,0100 | 16,9100 | 8.638 | ,00 |
| 09/10/1998 | 17,2100 | -4,92% | 16,8800 | 18,2400 | 16,7800 | 10.505 | ,00 |
| 08/10/1998 | 18,1000 | -4,23% | 18,4000 | 18,4800 | 17,6400 | 4.624 | ,00 |
| 07/10/1998 | 18,9000 | 3,50% | 18,9400 | 18,9400 | 17,9700 | 14.796 | ,00 |
| 06/10/1998 | 18,2600 | -1,19% | 18,0700 | 18,3600 | 17,7800 | 5.630 | ,00 |
| 05/10/1998 | 18,4800 | -1,65% | 18,7600 | 19,2000 | 18,4800 | 24.467 | ,00 |
| 02/10/1998 | 18,7900 | 1,90% | 18,4400 | 19,2700 | 17,2700 | 33.020 | ,00 |
| 01/10/1998 | 18,4400 | -3,96% | 17,9900 | 19,1200 | 17,8300 | 16.312 | ,00 |
| 30/9/1998 | 19,2000 | 0,21% | 18,7200 | 19,2700 | 18,1500 | 27.478 | ,00 |
| 29/9/1998 | 19,1600 | 0,00% | 19,2700 | 19,2700 | 18,5700 | 5.019 | ,00 |
| 28/9/1998 | 19,1600 | -2,69% | 19,5800 | 19,5800 | 18,9300 | 4.270 | ,00 |
| 25/9/1998 | 19,6900 | 0,20% | 19,6500 | 19,6900 | 18,5100 | 10.820 | ,00 |
| 24/9/1998 | 19,6500 | 2,56% | 19,2700 | 20,1000 | 19,0500 | 25.251 | ,00 |
| 23/9/1998 | 19,1600 | 2,35% | 18,8800 | 19,4100 | 18,4800 | 63.508 | ,00 |
| 22/9/1998 | 18,7200 | 2,13% | 18,4800 | 18,7900 | 18,4000 | 25.230 | ,00 |
| 21/9/1998 | 18,3300 | -2,45% | 17,9900 | 18,7200 | 17,4000 | 25.168 | ,00 |
| 18/9/1998 | 18,7900 | 0,59% | 18,6800 | 19,0000 | 18,4800 | 10.199 | ,00 |
| 17/9/1998 | 18,6800 | -1,06% | 18,4800 | 18,6800 | 18,0700 | 22.898 | ,00 |
| 16/9/1998 | 18,8800 | -0,37% | 19,2000 | 19,2700 | 18,4800 | 5.743 | ,00 |
| 15/9/1998 | 18,9500 | -3,02% | 19,9200 | 19,9200 | 18,6800 | 13.919 | ,00 |
| 14/9/1998 | 19,5400 | 1,40% | 19,4100 | 19,6900 | 19,2500 | 14.621 | ,00 |
| 11/9/1998 | 19,2700 | -1,58% | 18,8800 | 19,7600 | 18,8800 | 7.253 | ,00 |
| 10/9/1998 | 19,5800 | -0,20% | 19,5800 | 19,7600 | 19,1600 | 17.590 | ,00 |
| 09/9/1998 | 19,6200 | 0,00% | 19,9600 | 19,9600 | 18,8500 | 5.511 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|