| 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
ΕΠΙΛΕΚΤΟΣ Α.Ε.Β.Ε. (ΕΠΙΛΚ)
0,1320 €
0,0000 (0,00%)
- Άνοιγμα 0,1320
- Υψηλό 0,1320
- Χαμηλό 0,1320
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/6/2000 | 4,6700 | -2,30% | 4,7800 | 4,9000 | 4,5400 | 37.232 | ,00 |
| 09/6/2000 | 4,7800 | 3,46% | 4,6200 | 4,8300 | 4,6200 | 53.766 | ,00 |
| 08/6/2000 | 4,6200 | 5,00% | 4,5000 | 4,7000 | 4,3800 | 66.719 | ,00 |
| 07/6/2000 | 4,4000 | -6,58% | 4,7100 | 4,7200 | 4,3300 | 63.306 | ,00 |
| 06/6/2000 | 4,7100 | -3,29% | 4,7200 | 4,8300 | 4,6100 | 86.850 | ,00 |
| 05/6/2000 | 4,8700 | -2,01% | 4,7200 | 5,1000 | 4,7200 | 69.016 | ,00 |
| 02/6/2000 | 4,9700 | -1,78% | 5,1700 | 5,1700 | 4,8500 | 78.028 | ,00 |
| 01/6/2000 | 5,0600 | -3,07% | 5,1300 | 5,1500 | 5,0000 | 64.755 | ,00 |
| 31/5/2000 | 5,2200 | 2,55% | 5,3400 | 5,4400 | 5,2000 | 120.677 | ,00 |
| 30/5/2000 | 5,0900 | 0,79% | 4,8500 | 5,3500 | 4,7700 | 123.234 | ,00 |
| 29/5/2000 | 5,0500 | -2,51% | 5,2800 | 5,3300 | 4,9700 | 45.101 | ,00 |
| 26/5/2000 | 5,1800 | 4,23% | 5,0800 | 5,3700 | 4,8300 | 112.154 | ,00 |
| 25/5/2000 | 4,9700 | 4,19% | 4,9500 | 5,1000 | 4,8300 | 65.942 | ,00 |
| 24/5/2000 | 4,7700 | -5,73% | 5,2600 | 5,2600 | 4,6400 | 113.773 | ,00 |
| 23/5/2000 | 5,0600 | -6,30% | 5,1800 | 5,4000 | 4,9500 | 143.083 | ,00 |
| 22/5/2000 | 5,4000 | -9,85% | 6,1200 | 6,1500 | 5,4000 | 187.207 | ,00 |
| 19/5/2000 | 5,9900 | 2,04% | 6,0900 | 6,2700 | 5,8500 | 210.437 | ,00 |
| 18/5/2000 | 5,8700 | 6,53% | 5,6000 | 5,8900 | 5,4000 | 235.899 | ,00 |
| 17/5/2000 | 5,5100 | 7,62% | 5,2600 | 5,6000 | 5,0600 | 258.557 | ,00 |
| 16/5/2000 | 5,1200 | -2,66% | 5,5000 | 5,5500 | 4,8800 | 171.640 | ,00 |
| 15/5/2000 | 5,2600 | 8,45% | 4,9300 | 5,3300 | 4,7300 | 307.819 | ,00 |
| 12/5/2000 | 4,8500 | 3,19% | 4,9000 | 4,9000 | 4,7200 | 113.198 | ,00 |
| 11/5/2000 | 4,7000 | 1,73% | 4,6200 | 4,8300 | 4,5000 | 111.845 | ,00 |
| 10/5/2000 | 4,6200 | 1,09% | 4,5000 | 4,7000 | 4,4200 | 90.608 | ,00 |
| 09/5/2000 | 4,5700 | 0,00% | 4,6700 | 4,8300 | 4,4000 | 211.560 | ,00 |
| 08/5/2000 | 4,5700 | 9,33% | 4,2900 | 4,6000 | 4,2800 | 231.578 | ,00 |
| 05/5/2000 | 4,1800 | 9,71% | 3,9800 | 4,1800 | 3,9300 | 167.025 | ,00 |
| 04/5/2000 | 3,8100 | -0,26% | 3,5400 | 3,8500 | 3,5400 | 45.253 | ,00 |
| 03/5/2000 | 3,8200 | 0,26% | 3,9200 | 4,0000 | 3,7200 | 83.783 | ,00 |
| 02/5/2000 | 3,8100 | 7,32% | 3,6000 | 3,8900 | 3,6000 | 87.450 | ,00 |
| 27/4/2000 | 3,5500 | 3,80% | 3,4200 | 3,7000 | 3,2100 | 54.772 | ,00 |
| 26/4/2000 | 3,4200 | -3,93% | 3,5600 | 3,5600 | 3,4000 | 44.109 | ,00 |
| 25/4/2000 | 3,5600 | -9,18% | 3,6100 | 3,8200 | 3,5400 | 38.341 | ,00 |
| 24/4/2000 | 3,9200 | -3,92% | 3,7100 | 4,1500 | 3,7100 | 60.919 | ,00 |
| 21/4/2000 | 4,0800 | 4,62% | 3,9000 | 4,1100 | 3,8500 | 76.788 | ,00 |
| 20/4/2000 | 3,9000 | 0,26% | 3,5500 | 4,0500 | 3,5500 | 62.132 | ,00 |
| 19/4/2000 | 3,8900 | 9,27% | 3,7500 | 3,9100 | 3,3300 | 76.571 | ,00 |
| 18/4/2000 | 3,5600 | -8,25% | 4,2300 | 4,2300 | 3,5000 | 114.385 | ,00 |
| 17/4/2000 | 3,8800 | -9,77% | 3,8800 | 3,8800 | 3,8800 | 30.197 | ,00 |
| 14/4/2000 | 4,3000 | -7,53% | 4,2800 | 4,5000 | 4,1900 | 68.285 | ,00 |
| 13/4/2000 | 4,6500 | -5,10% | 4,9000 | 4,9000 | 4,6100 | 52.931 | ,00 |
| 12/4/2000 | 4,9000 | 3,81% | 4,7200 | 4,9500 | 4,6100 | 55.874 | ,00 |
| 11/4/2000 | 4,7200 | -2,28% | 4,6100 | 4,7900 | 4,6000 | 46.850 | ,00 |
| 10/4/2000 | 4,8300 | -3,78% | 5,2300 | 5,2300 | 4,7200 | 42.792 | ,00 |
| 07/4/2000 | 5,0200 | 9,85% | 4,7200 | 5,0200 | 4,7000 | 72.494 | ,00 |
| 06/4/2000 | 4,5700 | -0,65% | 4,7200 | 4,7200 | 4,5400 | 19.809 | ,00 |
| 05/4/2000 | 4,6000 | 1,32% | 4,5400 | 4,7900 | 4,5400 | 31.763 | ,00 |
| 04/4/2000 | 4,5400 | -2,16% | 4,7500 | 4,8300 | 4,4700 | 40.090 | ,00 |
| 03/4/2000 | 4,6400 | -5,11% | 4,5100 | 4,9900 | 4,5100 | 33.891 | ,00 |
| 31/3/2000 | 4,8900 | -2,20% | 5,0100 | 5,0600 | 4,7200 | 28.370 | ,00 |
| 30/3/2000 | 5,0000 | 2,67% | 5,1500 | 5,3100 | 4,9000 | 50.075 | ,00 |
| 29/3/2000 | 4,8700 | 9,93% | 4,5200 | 4,8700 | 4,5200 | 33.016 | ,00 |
| 28/3/2000 | 4,4300 | -9,03% | 4,9200 | 4,9200 | 4,3800 | 69.818 | ,00 |
| 27/3/2000 | 4,8700 | -5,62% | 5,0100 | 5,1000 | 4,7700 | 24.364 | ,00 |
| 24/3/2000 | 5,1600 | -1,15% | 5,3900 | 5,4000 | 5,0400 | 56.820 | ,00 |
| 23/3/2000 | 5,2200 | -4,04% | 5,4000 | 5,5100 | 4,9600 | 39.868 | ,00 |
| 22/3/2000 | 5,4400 | -0,37% | 5,2400 | 5,5100 | 5,2400 | 93.066 | ,00 |
| 21/3/2000 | 5,4600 | -6,67% | 5,8500 | 6,0000 | 5,2600 | 139.207 | ,00 |
| 20/3/2000 | 5,8500 | 9,96% | 5,8000 | 5,8500 | 5,6200 | 150.614 | ,00 |
| 17/3/2000 | 5,3200 | 10,14% | 5,3200 | 5,3200 | 5,3200 | 31.777 | ,00 |
| 16/3/2000 | 4,8300 | 9,77% | 4,5000 | 4,8300 | 4,5000 | 73.016 | ,00 |
| 15/3/2000 | 4,4000 | -7,95% | 4,5100 | 4,7200 | 4,3000 | 73.930 | ,00 |
| 14/3/2000 | 4,7800 | -4,02% | 4,9800 | 5,4400 | 4,5100 | 90.157 | ,00 |
| 10/3/2000 | 4,9800 | 4,18% | 5,2200 | 5,2200 | 4,7200 | 96.219 | ,00 |
| 09/3/2000 | 4,7800 | 5,29% | 4,9500 | 4,9900 | 4,7000 | 114.702 | ,00 |
| 08/3/2000 | 4,5400 | -8,84% | 4,5200 | 4,9800 | 4,4800 | 80.994 | ,00 |
| 07/3/2000 | 4,9800 | -8,62% | 5,3500 | 5,3500 | 4,9100 | 76.722 | ,00 |
| 06/3/2000 | 5,4500 | -4,55% | 5,7100 | 6,0200 | 5,3500 | 79.907 | ,00 |
| 03/3/2000 | 5,7100 | 0,35% | 5,8500 | 6,0700 | 5,6500 | 55.914 | ,00 |
| 02/3/2000 | 5,6900 | 6,75% | 5,5700 | 5,8200 | 5,3700 | 65.414 | ,00 |
| 01/3/2000 | 5,3300 | -0,19% | 5,4500 | 5,5100 | 5,1900 | 72.801 | ,00 |
| 29/2/2000 | 5,3400 | -6,64% | 5,6200 | 5,8500 | 5,2400 | 97.798 | ,00 |
| 28/2/2000 | 5,7200 | -9,78% | 5,8500 | 6,2700 | 5,7100 | 68.919 | ,00 |
| 25/2/2000 | 6,3400 | -2,91% | 6,5900 | 6,6800 | 6,2300 | 64.755 | ,00 |
| 24/2/2000 | 6,5300 | 2,67% | 6,3600 | 6,6000 | 6,1200 | 71.672 | ,00 |
| 23/2/2000 | 6,3600 | -3,64% | 6,8400 | 6,8400 | 6,0700 | 62.484 | ,00 |
| 22/2/2000 | 6,6000 | -5,71% | 6,7700 | 7,0100 | 6,5200 | 59.430 | ,00 |
| 21/2/2000 | 7,0000 | -4,37% | 6,9100 | 7,4000 | 6,9100 | 49.772 | ,00 |
| 18/2/2000 | 7,3200 | 5,93% | 6,9700 | 7,5300 | 6,9700 | 73.604 | ,00 |
| 17/2/2000 | 6,9100 | -1,85% | 6,8700 | 7,2800 | 6,7900 | 57.786 | ,00 |
| 16/2/2000 | 7,0400 | -3,83% | 7,3200 | 7,4000 | 6,9700 | 52.322 | ,00 |
| 15/2/2000 | 7,3200 | -3,68% | 7,4200 | 7,7600 | 7,2200 | 87.058 | ,00 |
| 14/2/2000 | 7,6000 | -0,91% | 7,8700 | 8,0400 | 7,5400 | 65.394 | ,00 |
| 11/2/2000 | 7,6700 | 0,92% | 7,4400 | 8,2100 | 7,4400 | 72.357 | ,00 |
| 10/2/2000 | 7,6000 | -4,40% | 7,8700 | 7,8700 | 7,5300 | 60.905 | ,00 |
| 09/2/2000 | 7,9500 | -5,69% | 7,9300 | 8,5000 | 7,9300 | 82.151 | ,00 |
| 08/2/2000 | 8,4300 | -1,17% | 8,5400 | 8,5700 | 8,2100 | 117.616 | ,00 |
| 07/2/2000 | 8,5300 | 0,95% | 8,7200 | 8,7200 | 8,4300 | 94.499 | ,00 |
| 04/2/2000 | 8,4500 | 2,67% | 8,5000 | 8,6600 | 7,8900 | 106.024 | ,00 |
| 03/2/2000 | 8,2300 | 5,92% | 7,8300 | 8,3000 | 7,7800 | 72.581 | ,00 |
| 02/2/2000 | 7,7700 | 0,26% | 7,8600 | 7,9100 | 7,3500 | 83.326 | ,00 |
| 01/2/2000 | 7,7500 | -0,77% | 7,9600 | 8,0400 | 7,5600 | 82.177 | ,00 |
| 31/1/2000 | 7,8100 | -2,01% | 7,5400 | 8,0400 | 7,5400 | 50.204 | ,00 |
| 28/1/2000 | 7,9700 | 6,27% | 7,7300 | 8,0900 | 7,4900 | 101.890 | ,00 |
| 27/1/2000 | 7,5000 | -3,23% | 7,5300 | 7,7300 | 7,3800 | 66.530 | ,00 |
| 26/1/2000 | 7,7500 | -2,76% | 7,7300 | 8,3400 | 7,6700 | 49.349 | ,00 |
| 25/1/2000 | 7,9700 | -2,92% | 7,9000 | 8,1800 | 7,8800 | 29.802 | ,00 |
| 24/1/2000 | 8,2100 | -3,30% | 8,0800 | 8,6100 | 8,0800 | 46.357 | ,00 |
| 21/1/2000 | 8,4900 | 2,29% | 7,8700 | 8,6600 | 7,8700 | 70.828 | ,00 |
| 20/1/2000 | 8,3000 | 0,85% | 8,5200 | 8,7700 | 8,0300 | 80.564 | ,00 |
| 19/1/2000 | 8,2300 | -5,73% | 8,2500 | 8,4400 | 8,1300 | 60.082 | ,00 |
| 18/1/2000 | 8,7300 | -5,11% | 8,9900 | 9,1200 | 8,6600 | 48.494 | ,00 |
| 17/1/2000 | 9,2000 | 4,66% | 9,4900 | 9,4900 | 9,0600 | 55.006 | ,00 |
| 14/1/2000 | 8,7900 | 3,90% | 8,6600 | 8,9500 | 8,3400 | 72.194 | ,00 |
| 13/1/2000 | 8,4600 | -1,28% | 8,5700 | 8,9300 | 8,2500 | 48.547 | ,00 |
| 12/1/2000 | 8,5700 | -4,35% | 8,3200 | 9,2200 | 8,2500 | 80.546 | ,00 |
| 11/1/2000 | 8,9600 | -8,01% | 9,2400 | 9,6100 | 8,9600 | 68.735 | ,00 |
| 10/1/2000 | 9,7400 | 1,99% | 10,0800 | 10,1000 | 9,4400 | 103.873 | ,00 |
| 07/1/2000 | 9,5500 | 7,18% | 9,2200 | 9,6200 | 9,2100 | 111.221 | ,00 |
| 05/1/2000 | 8,9100 | -4,71% | 8,6100 | 9,1800 | 8,6100 | 124.278 | ,00 |
| 04/1/2000 | 9,3500 | 5,29% | 9,5900 | 9,5900 | 8,2400 | 277.719 | ,00 |
| 03/1/2000 | 8,8800 | 7,90% | 8,8800 | 8,8800 | 8,8800 | 3.653 | ,00 |
| 30/12/1999 | 8,2300 | 8,01% | 8,2300 | 8,2300 | 8,2300 | 40.535 | ,00 |
| 29/12/1999 | 7,6200 | 7,93% | 7,6200 | 7,6200 | 7,6200 | 38.545 | ,00 |
| 28/12/1999 | 7,0600 | 7,95% | 7,0600 | 7,0600 | 6,8400 | 54.197 | ,00 |
| 27/12/1999 | 6,5400 | 7,92% | 6,0700 | 6,5400 | 5,7300 | 49.819 | ,00 |
| 24/12/1999 | 6,0600 | -7,90% | 6,0600 | 6,5200 | 6,0600 | 106.556 | ,00 |
| 23/12/1999 | 6,5800 | -7,84% | 7,1400 | 7,1900 | 6,5800 | 86.763 | ,00 |
| 22/12/1999 | 7,1400 | -6,42% | 7,1900 | 8,0900 | 7,0300 | 119.887 | ,00 |
| 21/12/1999 | 7,6300 | -7,85% | 8,0100 | 8,0900 | 7,6200 | 161.726 | ,00 |
| 20/12/1999 | 8,2800 | -7,69% | 8,9900 | 9,2200 | 8,2600 | 104.794 | ,00 |
| 17/12/1999 | 8,9700 | 0,22% | 8,3400 | 9,4400 | 8,3300 | 97.262 | ,00 |
| 16/12/1999 | 8,9500 | -7,45% | 9,1300 | 9,3300 | 8,9000 | 104.768 | ,00 |
| 15/12/1999 | 9,6700 | -6,39% | 10,5700 | 10,7600 | 9,5200 | 64.371 | ,00 |
| 14/12/1999 | 10,3300 | -3,00% | 10,7900 | 10,8600 | 9,8200 | 107.711 | ,00 |
| 13/12/1999 | 10,6500 | 6,08% | 10,6800 | 10,7700 | 10,3400 | 97.962 | ,00 |
| 10/12/1999 | 10,0400 | 5,02% | 9,5600 | 10,2100 | 9,3300 | 131.031 | ,00 |
| 09/12/1999 | 9,5600 | -4,97% | 9,8900 | 10,2100 | 9,4400 | 99.613 | ,00 |
| 08/12/1999 | 10,0600 | -5,00% | 10,3400 | 11,0200 | 9,7500 | 152.663 | ,00 |
| 07/12/1999 | 10,5900 | -7,27% | 10,8300 | 11,2000 | 10,5100 | 146.601 | ,00 |
| 06/12/1999 | 11,4200 | -1,97% | 12,2000 | 12,2000 | 10,8200 | 212.890 | ,00 |
| 03/12/1999 | 11,6500 | 7,97% | 11,0200 | 11,6500 | 10,9300 | 370.148 | ,00 |
| 02/12/1999 | 10,7900 | 0,37% | 10,6100 | 11,0200 | 10,6100 | 135.821 | ,00 |
| 01/12/1999 | 10,7500 | -16,86% | 11,1300 | 11,1300 | 10,5700 | 112.284 | ,00 |
| 30/11/1999 | 12,9300 | 19,83% | 12,5700 | 13,4000 | 12,5700 | 168.042 | ,00 |
| 29/11/1999 | 10,7900 | -1,28% | 10,9000 | 11,1500 | 10,6900 | 116.128 | ,00 |
| 26/11/1999 | 10,9300 | -0,82% | 11,4100 | 11,4100 | 10,8200 | 110.099 | ,00 |
| 25/11/1999 | 11,0200 | 3,77% | 11,2000 | 11,2000 | 10,2400 | 137.315 | ,00 |
| 24/11/1999 | 10,6200 | -7,17% | 11,0200 | 11,2400 | 10,5700 | 114.836 | ,00 |
| 23/11/1999 | 11,4400 | -6,23% | 12,1400 | 12,2000 | 11,3600 | 118.118 | ,00 |
| 22/11/1999 | 12,2000 | 0,49% | 12,8800 | 12,8800 | 12,1900 | 271.316 | ,00 |
| 19/11/1999 | 12,1400 | 8,01% | 11,5400 | 12,1400 | 11,2500 | 356.210 | ,00 |
| 18/11/1999 | 11,2400 | 0,00% | 11,3600 | 11,4400 | 11,0200 | 143.051 | ,00 |
| 17/11/1999 | 11,2400 | -1,06% | 11,6500 | 11,6900 | 11,1300 | 175.474 | ,00 |
| 16/11/1999 | 11,3600 | -0,35% | 11,2400 | 11,6600 | 10,9000 | 195.181 | ,00 |
| 15/11/1999 | 11,4000 | -2,23% | 11,6900 | 11,9600 | 11,2400 | 205.790 | ,00 |
| 12/11/1999 | 11,6600 | -2,18% | 11,8100 | 11,9200 | 11,4200 | 146.646 | ,00 |
| 11/11/1999 | 11,9200 | 1,53% | 11,3700 | 12,3600 | 11,3700 | 238.586 | ,00 |
| 10/11/1999 | 11,7400 | -4,24% | 12,2600 | 12,3700 | 11,7100 | 255.343 | ,00 |
| 09/11/1999 | 12,2600 | -2,62% | 12,5900 | 12,9300 | 12,1400 | 199.866 | ,00 |
| 08/11/1999 | 12,5900 | 5,00% | 12,3700 | 12,7000 | 12,3700 | 250.201 | ,00 |
| 05/11/1999 | 11,9900 | 2,74% | 12,4800 | 12,4800 | 11,4800 | 257.065 | ,00 |
| 04/11/1999 | 11,6700 | 0,78% | 12,3700 | 12,3700 | 11,2400 | 256.922 | ,00 |
| 03/11/1999 | 11,5800 | 8,02% | 10,5700 | 11,5800 | 10,2500 | 316.733 | ,00 |
| 02/11/1999 | 10,7200 | -2,63% | 10,6800 | 11,2000 | 10,6800 | 227.676 | ,00 |
| 01/11/1999 | 11,0100 | -0,09% | 11,2200 | 11,3600 | 10,7900 | 204.055 | ,00 |
| 29/10/1999 | 11,0200 | -3,67% | 12,1000 | 12,1200 | 10,7100 | 160.741 | ,00 |
| 27/10/1999 | 11,4400 | -5,45% | 12,0100 | 12,0300 | 11,1300 | 237.373 | ,00 |
| 26/10/1999 | 12,1000 | -5,25% | 12,7700 | 12,7700 | 11,8200 | 249.941 | ,00 |
| 25/10/1999 | 12,7700 | 0,71% | 12,8200 | 13,4500 | 12,1400 | 424.946 | ,00 |
| 22/10/1999 | 12,6800 | -7,98% | 12,9300 | 13,8300 | 12,6800 | 398.166 | ,00 |
| 21/10/1999 | 13,7800 | 6,57% | 13,9700 | 13,9700 | 12,8300 | 925.299 | ,00 |
| 20/10/1999 | 12,9300 | 8,02% | 12,9300 | 12,9300 | 12,0500 | 850.051 | ,00 |
| 19/10/1999 | 11,9700 | -7,99% | 11,9700 | 11,9700 | 11,9700 | 82.307 | ,00 |
| 18/10/1999 | 13,0100 | -7,99% | 13,0100 | 13,0100 | 13,0100 | 9.734 | ,00 |
| 15/10/1999 | 14,1400 | -8,00% | 14,1400 | 14,1400 | 14,1400 | 62.106 | ,00 |
| 14/10/1999 | 15,3700 | -8,02% | 15,3800 | 15,3800 | 15,3700 | 138.581 | ,00 |
| 13/10/1999 | 16,7100 | 1,89% | 17,7100 | 17,7100 | 15,8500 | 1.024.012 | ,00 |
| 12/10/1999 | 16,4000 | 8,04% | 16,4000 | 16,4000 | 16,4000 | 136.533 | ,00 |
| 11/10/1999 | 15,1800 | 7,97% | 15,1800 | 15,1800 | 15,1800 | 224.375 | ,00 |
| 08/10/1999 | 14,0600 | 7,99% | 14,0600 | 14,0600 | 13,7200 | 816.119 | ,00 |
| 07/10/1999 | 13,0200 | 4,33% | 13,2700 | 13,3600 | 12,5900 | 554.511 | ,00 |
| 06/10/1999 | 12,4800 | 5,94% | 12,5800 | 12,7200 | 12,2600 | 504.489 | ,00 |
| 05/10/1999 | 11,7800 | 8,07% | 11,5800 | 11,7800 | 11,2800 | 415.185 | ,00 |
| 04/10/1999 | 10,9000 | 7,28% | 9,4400 | 10,9000 | 9,4400 | 211.886 | ,00 |
| 01/10/1999 | 10,1600 | -0,39% | 11,0100 | 11,0100 | 9,7800 | 406.598 | ,00 |
| 30/9/1999 | 10,2000 | 8,05% | 10,2000 | 10,2000 | 9,8300 | 254.847 | ,00 |
| 29/9/1999 | 9,4400 | 7,89% | 9,1100 | 9,4400 | 8,7700 | 247.891 | ,00 |
| 28/9/1999 | 8,7500 | -2,23% | 8,2300 | 8,9000 | 8,2300 | 376.791 | ,00 |
| 27/9/1999 | 8,9500 | -8,02% | 8,9500 | 8,9500 | 8,9500 | 62.941 | ,00 |
| 24/9/1999 | 9,7300 | -7,95% | 9,7300 | 10,3400 | 9,7300 | 162.789 | ,00 |
| 23/9/1999 | 10,5700 | -8,01% | 11,9600 | 12,2800 | 10,5700 | 282.854 | ,00 |
| 22/9/1999 | 11,4900 | 4,84% | 10,2300 | 11,8400 | 10,2300 | 319.107 | ,00 |
| 21/9/1999 | 10,9600 | -8,05% | 10,9900 | 11,8900 | 10,9600 | 208.622 | ,00 |
| 20/9/1999 | 11,9200 | -5,70% | 13,3200 | 13,4900 | 11,6300 | 517.826 | ,00 |
| 17/9/1999 | 12,6400 | 7,48% | 12,7000 | 12,7000 | 11,7600 | 527.980 | ,00 |
| 16/9/1999 | 11,7600 | 7,99% | 11,6700 | 11,7600 | 11,2400 | 599.157 | ,00 |
| 15/9/1999 | 10,8900 | 1,02% | 10,1300 | 10,9000 | 10,1300 | 461.501 | ,00 |
| 14/9/1999 | 10,7800 | -1,10% | 11,2400 | 11,3600 | 10,3400 | 372.353 | ,00 |
| 13/9/1999 | 10,9000 | 6,97% | 10,6600 | 10,9000 | 10,3400 | 413.945 | ,00 |
| 10/9/1999 | 10,1900 | 0,69% | 9,3100 | 10,3400 | 9,3100 | 415.041 | ,00 |
| 07/9/1999 | 10,1200 | 4,65% | 10,1200 | 10,3200 | 9,8900 | 481.533 | ,00 |
| 06/9/1999 | 9,6700 | 7,56% | 9,7100 | 9,7100 | 9,4400 | 464.189 | ,00 |
| 03/9/1999 | 8,9900 | 3,57% | 8,6800 | 8,9900 | 8,2800 | 592.253 | ,00 |
| 02/9/1999 | 8,6800 | -5,45% | 9,7700 | 9,8500 | 8,5000 | 618.066 | ,00 |
| 01/9/1999 | 9,1800 | 8,00% | 8,9700 | 9,1800 | 8,7700 | 601.309 | ,00 |
| 31/8/1999 | 8,5000 | 8,01% | 8,0900 | 8,5000 | 7,9900 | 925.104 | ,00 |
| 30/8/1999 | 7,8700 | -1,50% | 7,8700 | 7,9800 | 7,5300 | 781.784 | ,00 |
| 27/8/1999 | 7,9900 | 7,97% | 7,7600 | 7,9900 | 7,6400 | 456.933 | ,00 |
| 26/8/1999 | 7,4000 | -3,14% | 7,4800 | 7,6400 | 7,3500 | 242.019 | ,00 |
| 25/8/1999 | 7,6400 | -4,02% | 7,8700 | 7,9600 | 7,5300 | 295.970 | ,00 |
| 24/8/1999 | 7,9600 | -1,61% | 8,3200 | 8,4100 | 7,4500 | 353.965 | ,00 |
| 23/8/1999 | 8,0900 | 5,48% | 8,2100 | 8,2500 | 7,7700 | 499.686 | ,00 |
| 20/8/1999 | 7,6700 | 2,40% | 7,6400 | 7,7100 | 7,4400 | 423.054 | ,00 |
| 19/8/1999 | 7,4900 | -3,85% | 7,8700 | 8,0300 | 7,4900 | 310.064 | ,00 |
| 18/8/1999 | 7,7900 | 3,73% | 7,6400 | 7,8500 | 7,5300 | 447.419 | ,00 |
| 17/8/1999 | 7,5100 | -0,27% | 7,8500 | 7,8700 | 7,3800 | 284.237 | ,00 |
| 16/8/1999 | 7,5300 | 7,11% | 7,1800 | 7,5300 | 7,1400 | 390.220 | ,00 |
| 13/8/1999 | 7,0300 | -0,14% | 7,1900 | 7,2800 | 7,0100 | 190.196 | ,00 |
| 12/8/1999 | 7,0400 | 1,29% | 7,0300 | 7,3800 | 6,9900 | 368.999 | ,00 |
| 11/8/1999 | 6,9500 | -1,28% | 6,9700 | 7,3100 | 6,9200 | 346.514 | ,00 |
| 10/8/1999 | 7,0400 | -4,99% | 7,9800 | 7,9800 | 6,9800 | 639.716 | ,00 |
| 09/8/1999 | 7,4100 | 8,02% | 7,3000 | 7,4100 | 7,0800 | 448.098 | ,00 |
| 06/8/1999 | 6,8600 | 6,69% | 6,5600 | 6,8600 | 6,5200 | 463.771 | ,00 |
| 05/8/1999 | 6,4300 | 2,55% | 6,4100 | 6,5200 | 6,2900 | 232.217 | ,00 |
| 04/8/1999 | 6,2700 | 0,64% | 6,1800 | 6,4700 | 6,1800 | 256.270 | ,00 |
| 03/8/1999 | 6,2300 | 0,32% | 6,2900 | 6,4100 | 6,2300 | 178.594 | ,00 |
| 02/8/1999 | 6,2100 | 0,65% | 6,2300 | 6,4100 | 6,1900 | 222.547 | ,00 |
| 30/7/1999 | 6,1700 | -3,74% | 6,2900 | 6,4100 | 6,1400 | 209.941 | ,00 |
| 29/7/1999 | 6,4100 | 0,79% | 6,3900 | 6,5200 | 6,2700 | 206.561 | ,00 |
| 28/7/1999 | 6,3600 | -3,78% | 6,6100 | 6,6300 | 6,2900 | 203.063 | ,00 |
| 27/7/1999 | 6,6100 | -1,34% | 6,7200 | 6,8800 | 6,3700 | 328.713 | ,00 |
| 26/7/1999 | 6,7000 | -1,18% | 7,0600 | 7,1400 | 6,6300 | 432.594 | ,00 |
| 23/7/1999 | 6,7800 | 4,47% | 6,5400 | 6,9600 | 6,4100 | 832.119 | ,00 |
| 22/7/1999 | 6,4900 | 1,88% | 6,5200 | 6,6000 | 6,2900 | 314.304 | ,00 |
| 21/7/1999 | 6,3700 | 3,07% | 5,8900 | 6,6800 | 5,8900 | 456.437 | ,00 |
| 20/7/1999 | 6,1800 | 0,00% | 6,2900 | 6,3200 | 5,9600 | 203.755 | ,00 |
| 19/7/1999 | 6,1800 | 1,98% | 6,2300 | 6,2800 | 5,9800 | 216.675 | ,00 |
| 16/7/1999 | 6,0600 | 1,68% | 5,9800 | 6,0600 | 5,8500 | 197.426 | ,00 |
| 15/7/1999 | 5,9600 | -3,40% | 6,2900 | 6,2900 | 5,8800 | 133.061 | ,00 |
| 14/7/1999 | 6,1700 | -4,34% | 6,1800 | 6,3600 | 6,0800 | 204.316 | ,00 |
| 13/7/1999 | 6,4500 | -2,57% | 6,7300 | 6,8200 | 6,2900 | 348.615 | ,00 |
| 12/7/1999 | 6,6200 | 5,75% | 6,4600 | 6,6200 | 6,4500 | 447.497 | ,00 |
| 09/7/1999 | 6,2600 | 3,47% | 6,2300 | 6,4700 | 6,1900 | 592.292 | ,00 |
| 08/7/1999 | 6,0500 | 3,42% | 6,0000 | 6,2300 | 5,9600 | 436.562 | ,00 |
| 07/7/1999 | 5,8500 | 3,17% | 5,6700 | 5,9400 | 5,6700 | 225.497 | ,00 |
| 06/7/1999 | 5,6700 | 1,43% | 5,6200 | 5,7300 | 5,6100 | 219.481 | ,00 |
| 05/7/1999 | 5,5900 | -1,41% | 5,8500 | 5,9100 | 5,5700 | 177.249 | ,00 |
| 02/7/1999 | 5,6700 | -4,22% | 6,0500 | 6,0600 | 5,6100 | 174.914 | ,00 |
| 01/7/1999 | 5,9200 | 4,78% | 6,0200 | 6,0500 | 5,7800 | 179.508 | ,00 |
| 30/6/1999 | 5,6500 | -4,40% | 6,1700 | 6,2500 | 5,6500 | 367.407 | ,00 |
| 29/6/1999 | 5,9100 | 7,65% | 5,7600 | 5,9200 | 5,6300 | 481.154 | ,00 |
| 28/6/1999 | 5,4900 | 3,00% | 5,2800 | 5,5700 | 5,2800 | 172.904 | ,00 |
| 25/6/1999 | 5,3300 | -16,59% | 5,1800 | 5,4900 | 5,1800 | 110.849 | ,00 |
| 24/6/1999 | 6,3900 | 21,95% | 6,2000 | 6,3900 | 6,1500 | 118.333 | ,00 |
| 23/6/1999 | 5,2400 | -4,73% | 5,2800 | 5,5300 | 5,1900 | 176.767 | ,00 |
| 22/6/1999 | 5,5000 | -2,48% | 5,8000 | 5,8000 | 5,4000 | 142.158 | ,00 |
| 21/6/1999 | 5,6400 | 5,42% | 5,5100 | 5,7100 | 5,3500 | 198.835 | ,00 |
| 18/6/1999 | 5,3500 | -2,90% | 5,3300 | 5,5100 | 5,3300 | 142.497 | ,00 |
| 17/6/1999 | 5,5100 | -5,33% | 5,9600 | 6,0000 | 5,3600 | 192.551 | ,00 |
| 16/6/1999 | 5,8200 | -1,52% | 6,2700 | 6,3400 | 5,6900 | 303.394 | ,00 |
| 15/6/1999 | 5,9100 | 8,04% | 5,9000 | 5,9100 | 5,7600 | 439.524 | ,00 |
| 14/6/1999 | 5,4700 | 7,89% | 5,1000 | 5,4700 | 5,1000 | 139.742 | ,00 |
| 11/6/1999 | 5,0700 | -3,61% | 5,1700 | 5,2600 | 5,0400 | 138.855 | ,00 |
| 10/6/1999 | 5,2600 | -1,50% | 5,4000 | 5,4900 | 5,0000 | 157.374 | ,00 |
| 09/6/1999 | 5,3400 | -3,78% | 5,6200 | 5,7100 | 5,2800 | 159.827 | ,00 |
| 08/6/1999 | 5,5500 | -1,25% | 5,8500 | 5,9000 | 5,4600 | 354.008 | ,00 |
| 07/6/1999 | 5,6200 | 5,44% | 5,3300 | 5,7500 | 5,0800 | 469.644 | ,00 |
| 04/6/1999 | 5,3300 | 0,00% | 5,4900 | 5,5000 | 5,1900 | 371.362 | ,00 |
| 03/6/1999 | 5,3300 | -0,56% | 5,4000 | 5,5500 | 5,3100 | 235.826 | ,00 |
| 02/6/1999 | 5,3600 | -4,46% | 5,8500 | 5,8500 | 5,2300 | 240.229 | ,00 |
| 01/6/1999 | 5,6100 | 6,86% | 5,5100 | 5,6200 | 5,3200 | 297.306 | ,00 |
| 28/5/1999 | 5,2500 | -4,37% | 5,1700 | 5,3700 | 5,0600 | 306.944 | ,00 |
| 27/5/1999 | 5,4900 | -7,58% | 5,9400 | 6,0500 | 5,4600 | 749.902 | ,00 |
| 26/5/1999 | 5,9400 | -5,56% | 6,3600 | 6,5300 | 5,8400 | 511.483 | ,00 |
| 25/5/1999 | 6,2900 | 6,07% | 5,4600 | 6,4000 | 5,4600 | 1.840.380 | ,00 |
| 24/5/1999 | 5,9300 | -7,92% | 5,9300 | 6,1800 | 5,9300 | 474.082 | ,00 |
| 21/5/1999 | 6,4400 | -8,00% | 6,4500 | 6,9200 | 6,4400 | 786.280 | ,00 |
| 20/5/1999 | 7,0000 | -0,85% | 7,6200 | 7,6200 | 6,5300 | 1.564.071 | ,00 |
| 19/5/1999 | 7,0600 | 7,95% | 7,0600 | 7,0600 | 7,0600 | 337.652 | ,00 |
| 18/5/1999 | 6,5400 | 8,10% | 6,5400 | 6,5400 | 6,5400 | 150.509 | ,00 |
| 17/5/1999 | 6,0500 | 7,84% | 6,0500 | 6,0500 | 6,0500 | 481.533 | ,00 |
| 14/5/1999 | 5,6100 | 8,09% | 5,5500 | 5,6100 | 5,3500 | 980.072 | ,00 |
| 13/5/1999 | 5,1900 | 7,90% | 5,0500 | 5,2000 | 4,8800 | 1.154.060 | ,00 |
| 12/5/1999 | 4,8100 | 7,85% | 4,8100 | 4,8100 | 4,6100 | 795.970 | ,00 |
| 11/5/1999 | 4,4600 | 7,99% | 4,4600 | 4,4600 | 4,3200 | 640.735 | ,00 |
| 10/5/1999 | 4,1300 | 8,12% | 3,8500 | 4,1300 | 3,6400 | 775.721 | ,00 |
| 07/5/1999 | 3,8200 | 7,91% | 3,8300 | 3,8300 | 3,6000 | 796.883 | ,00 |
| 06/5/1999 | 3,5400 | 7,93% | 3,2800 | 3,5400 | 3,2800 | 490.646 | ,00 |
| 05/5/1999 | 3,2800 | 0,61% | 3,2800 | 3,3500 | 3,1500 | 329.959 | ,00 |
| 04/5/1999 | 3,2600 | -0,31% | 3,3600 | 3,4300 | 3,1800 | 265.977 | ,00 |
| 03/5/1999 | 3,2700 | 7,21% | 3,1800 | 3,2800 | 3,0800 | 516.599 | ,00 |
| 30/4/1999 | 3,0500 | -0,65% | 3,1300 | 3,1700 | 3,0500 | 252.238 | ,00 |
| 29/4/1999 | 3,0700 | 0,00% | 3,0700 | 3,1300 | 2,9300 | 271.954 | ,00 |
| 28/4/1999 | 3,0700 | -0,32% | 3,1600 | 3,1700 | 3,0100 | 180.395 | ,00 |
| 27/4/1999 | 3,0800 | 5,84% | 3,0000 | 3,1000 | 2,9700 | 257.049 | ,00 |
| 26/4/1999 | 2,9100 | 3,56% | 2,8800 | 3,0200 | 2,7400 | 325.007 | ,00 |
| 23/4/1999 | 2,8100 | -5,70% | 3,0200 | 3,0600 | 2,7900 | 285.216 | ,00 |
| 22/4/1999 | 2,9800 | -8,02% | 3,3000 | 3,3000 | 2,9800 | 354.050 | ,00 |
| 21/4/1999 | 3,2400 | -2,99% | 3,4000 | 3,5200 | 3,1700 | 600.860 | ,00 |
| 20/4/1999 | 3,3400 | 3,09% | 3,3300 | 3,3700 | 3,1500 | 620.376 | ,00 |
| 19/4/1999 | 3,2400 | 4,52% | 3,0800 | 3,3200 | 2,9400 | 957.148 | ,00 |
| 16/4/1999 | 3,1000 | 1,97% | 3,2800 | 3,2800 | 2,8900 | 1.652.086 | ,00 |
| 15/4/1999 | 3,0400 | 7,80% | 3,0400 | 3,0400 | 3,0400 | 109.863 | ,00 |
| 14/4/1999 | 2,8200 | 8,05% | 2,8200 | 2,8200 | 2,8200 | 47.241 | ,00 |
| 13/4/1999 | 2,6100 | 7,85% | 2,6100 | 2,6100 | 2,6100 | 34.373 | ,00 |
| 08/4/1999 | 2,4200 | 8,04% | 2,4200 | 2,4200 | 2,4200 | 111.397 | ,00 |
| 07/4/1999 | 2,2400 | 8,21% | 2,1500 | 2,2400 | 2,1400 | 159.853 | ,00 |
| 06/4/1999 | 2,0700 | -1,90% | 2,1100 | 2,1800 | 1,9800 | 108.024 | ,00 |
| 05/4/1999 | 2,1100 | 0,00% | 2,1400 | 2,2500 | 2,1100 | 121.329 | ,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.% |
|---|