| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΙΝΤΕΤ | 1,4050 | -3,77 % | -0,0550 | 2.569 |
| ΦΡΙΓΟ | 0,5200 | -2,99 % | -0,0160 | 66.283 |
| ΚΑΡΕΛ | 338,0000 | -2,87 % | -10,0000 | 19 |
| ΟΡΙΛΙΝΑ | 0,8220 | -2,14 % | -0,0180 | 43.060 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 79.278 |
| REALCONS | 4,9400 | -1,20 % | -0,0600 | 750 |
| ΠΕΡΦ | 6,0200 | -1,15 % | -0,0700 | 9.596 |
| ΑΒΕ | 0,5200 | -1,14 % | -0,0060 | 14.124 |
| ΕΛΒΕ | 5,4000 | -0,92 % | -0,0500 | 205 |
Συνεχης ενημερωση
ΕΤΕΜ (ΚΑ) (ΕΤΕΜ)
0,1990 €
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 |
|---|---|---|---|---|---|---|---|
| 30/6/2000 | 5,1900 | 0,97% | 5,3700 | 5,3700 | 4,9700 | 5.490 | ,00 |
| 29/6/2000 | 5,1400 | 0,00% | 5,1900 | 5,1900 | 4,8600 | 9.160 | ,00 |
| 28/6/2000 | 5,1400 | 0,00% | 4,8300 | 5,5500 | 4,8300 | 12.665 | ,00 |
| 27/6/2000 | 5,1400 | 4,26% | 4,7000 | 5,4000 | 4,7000 | 50.480 | ,00 |
| 26/6/2000 | 4,9300 | 1,65% | 5,2100 | 5,2800 | 4,7200 | 23.890 | ,00 |
| 23/6/2000 | 4,8500 | 5,66% | 4,8700 | 4,9400 | 4,6300 | 43.437 | ,00 |
| 22/6/2000 | 4,5900 | -2,34% | 4,5800 | 4,7500 | 4,5800 | 1.041 | ,00 |
| 21/6/2000 | 4,7000 | -1,67% | 4,7800 | 4,8800 | 4,4800 | 3.216 | ,00 |
| 20/6/2000 | 4,7800 | -3,24% | 5,0400 | 5,0400 | 4,7000 | 5.623 | ,00 |
| 16/6/2000 | 4,9400 | -0,60% | 5,0700 | 5,0700 | 4,8400 | 7.451 | ,00 |
| 15/6/2000 | 4,9700 | -0,20% | 4,9400 | 4,9900 | 4,8900 | 4.582 | ,00 |
| 14/6/2000 | 4,9800 | 0,00% | 4,8300 | 5,0200 | 4,8300 | 5.831 | ,00 |
| 13/6/2000 | 4,9800 | -1,58% | 5,0200 | 5,0300 | 4,8300 | 5.160 | ,00 |
| 12/6/2000 | 5,0600 | -0,20% | 5,0700 | 5,1900 | 5,0600 | 16.939 | ,00 |
| 09/6/2000 | 5,0700 | -1,36% | 5,1400 | 5,1400 | 5,0700 | 19.948 | ,00 |
| 08/6/2000 | 5,1400 | -1,91% | 4,9200 | 5,1700 | 4,9200 | 22.156 | ,00 |
| 07/6/2000 | 5,2400 | -1,32% | 5,3100 | 5,3200 | 5,1400 | 12.103 | ,00 |
| 06/6/2000 | 5,3100 | 0,76% | 5,5500 | 5,5500 | 5,2000 | 14.625 | ,00 |
| 05/6/2000 | 5,2700 | -2,23% | 5,4500 | 5,5000 | 5,2700 | 7.729 | ,00 |
| 02/6/2000 | 5,3900 | 1,70% | 5,5500 | 5,5500 | 5,3100 | 15.574 | ,00 |
| 01/6/2000 | 5,3000 | -1,49% | 5,4600 | 5,5100 | 5,2100 | 3.265 | ,00 |
| 31/5/2000 | 5,3800 | -1,65% | 5,4900 | 5,5000 | 5,3200 | 48.065 | ,00 |
| 30/5/2000 | 5,4700 | -1,44% | 5,5800 | 5,5800 | 5,4600 | 3.818 | ,00 |
| 29/5/2000 | 5,5500 | 2,97% | 5,6900 | 5,6900 | 5,3200 | 7.474 | ,00 |
| 26/5/2000 | 5,3900 | -2,53% | 5,2800 | 5,5800 | 5,2800 | 4.049 | ,00 |
| 25/5/2000 | 5,5300 | 3,95% | 5,6300 | 5,6300 | 5,4000 | 2.429 | ,00 |
| 24/5/2000 | 5,3200 | -4,32% | 5,7100 | 5,7100 | 5,3200 | 11.409 | ,00 |
| 23/5/2000 | 5,5600 | -2,63% | 5,5100 | 5,6700 | 5,4500 | 12.450 | ,00 |
| 22/5/2000 | 5,7100 | -3,22% | 5,9300 | 5,9300 | 5,6800 | 16.986 | ,00 |
| 19/5/2000 | 5,9000 | 4,06% | 5,8300 | 5,9900 | 5,7400 | 34.426 | ,00 |
| 18/5/2000 | 5,6700 | 0,71% | 5,4500 | 5,7000 | 5,4400 | 10.552 | ,00 |
| 17/5/2000 | 5,6300 | 0,90% | 5,4600 | 5,6400 | 5,1400 | 10.784 | ,00 |
| 16/5/2000 | 5,5800 | -4,29% | 5,8500 | 5,8500 | 5,4600 | 24.576 | ,00 |
| 15/5/2000 | 5,8300 | 4,11% | 5,9300 | 6,0600 | 5,4600 | 50.819 | ,00 |
| 12/5/2000 | 5,6000 | 9,59% | 5,2000 | 5,6200 | 5,1400 | 52.694 | ,00 |
| 11/5/2000 | 5,1100 | 7,81% | 4,6700 | 5,2000 | 4,6700 | 23.419 | ,00 |
| 10/5/2000 | 4,7400 | 1,94% | 4,7500 | 4,7500 | 4,6500 | 12.751 | ,00 |
| 09/5/2000 | 4,6500 | -0,43% | 4,5600 | 4,7200 | 4,5600 | 7.058 | ,00 |
| 08/5/2000 | 4,6700 | 3,78% | 4,7900 | 4,7900 | 4,5900 | 5.669 | ,00 |
| 05/5/2000 | 4,5000 | 1,12% | 4,5800 | 4,5900 | 4,4600 | 5.692 | ,00 |
| 04/5/2000 | 4,4500 | -2,41% | 4,5400 | 4,5500 | 4,2000 | 4.385 | ,00 |
| 03/5/2000 | 4,5600 | -1,72% | 4,5600 | 4,5600 | 4,5600 | 231 | ,00 |
| 02/5/2000 | 4,6400 | 3,34% | 4,3900 | 4,6500 | 4,3900 | 2.846 | ,00 |
| 27/4/2000 | 4,4900 | 1,58% | 4,4500 | 4,5300 | 4,1800 | 4.952 | ,00 |
| 26/4/2000 | 4,4200 | 1,38% | 4,2400 | 4,5100 | 4,2400 | 40.706 | ,00 |
| 25/4/2000 | 4,3600 | -4,80% | 4,5000 | 4,5000 | 4,2700 | 10.807 | ,00 |
| 24/4/2000 | 4,5800 | -3,98% | 4,6900 | 4,9400 | 4,3900 | 10.413 | ,00 |
| 21/4/2000 | 4,7700 | 4,15% | 4,6900 | 4,7800 | 4,6900 | 4.258 | ,00 |
| 20/4/2000 | 4,5800 | 2,23% | 4,6900 | 4,7500 | 4,5800 | 5.225 | ,00 |
| 19/4/2000 | 4,4800 | 8,74% | 4,2000 | 4,5300 | 4,1500 | 10.992 | ,00 |
| 18/4/2000 | 4,1200 | -4,19% | 4,3300 | 4,6000 | 3,9900 | 12.496 | ,00 |
| 17/4/2000 | 4,3000 | -9,28% | 4,2700 | 4,3700 | 4,2700 | 46.955 | ,00 |
| 14/4/2000 | 4,7400 | -4,44% | 4,8800 | 4,8800 | 4,7000 | 33.185 | ,00 |
| 13/4/2000 | 4,9600 | -2,17% | 5,0700 | 5,1700 | 4,8800 | 10.529 | ,00 |
| 12/4/2000 | 5,0700 | -3,61% | 5,2700 | 5,2900 | 4,7300 | 293.903 | ,00 |
| 11/4/2000 | 5,2600 | 1,35% | 5,2600 | 5,3000 | 5,2600 | 3.818 | ,00 |
| 10/4/2000 | 5,1900 | -2,08% | 5,3200 | 5,3200 | 5,0100 | 14.996 | ,00 |
| 07/4/2000 | 5,3000 | 2,91% | 5,2000 | 5,4400 | 5,1500 | 36.263 | ,00 |
| 06/4/2000 | 5,1500 | 3,00% | 5,0700 | 5,1900 | 5,0700 | 23.234 | ,00 |
| 05/4/2000 | 5,0000 | -1,38% | 5,0600 | 5,0700 | 4,9800 | 18.235 | ,00 |
| 04/4/2000 | 5,0700 | 1,60% | 5,1000 | 5,1000 | 5,0700 | 12.649 | ,00 |
| 03/4/2000 | 4,9900 | -0,99% | 5,0500 | 5,0700 | 4,9600 | 5.669 | ,00 |
| 31/3/2000 | 5,0400 | -2,14% | 5,2000 | 5,2000 | 4,9400 | 25.224 | ,00 |
| 30/3/2000 | 5,1500 | 2,79% | 5,1700 | 5,2000 | 5,0700 | 26.729 | ,00 |
| 29/3/2000 | 5,0100 | 4,38% | 4,9200 | 5,2700 | 4,8200 | 61.812 | ,00 |
| 28/3/2000 | 4,8000 | -8,05% | 5,2500 | 5,2500 | 4,7000 | 15.435 | ,00 |
| 27/3/2000 | 5,2200 | -0,38% | 5,2600 | 5,2600 | 5,1400 | 11.987 | ,00 |
| 24/3/2000 | 5,2400 | 3,15% | 5,0700 | 5,3800 | 5,0700 | 1.249 | ,00 |
| 23/3/2000 | 5,0800 | -1,17% | 4,9900 | 5,1200 | 4,9800 | 20.526 | ,00 |
| 22/3/2000 | 5,1400 | 1,18% | 5,4400 | 5,4400 | 4,9400 | 12.853 | ,00 |
| 21/3/2000 | 5,0800 | -6,62% | 5,4500 | 5,4500 | 5,0400 | 19.138 | ,00 |
| 20/3/2000 | 5,4400 | 2,45% | 5,4600 | 5,4600 | 5,3100 | 13.514 | ,00 |
| 17/3/2000 | 5,3100 | 2,91% | 5,4800 | 5,5700 | 5,1600 | 28.788 | ,00 |
| 16/3/2000 | 5,1600 | 9,32% | 4,9200 | 5,1900 | 4,8200 | 63.478 | ,00 |
| 15/3/2000 | 4,7200 | -3,28% | 4,6900 | 4,8500 | 4,3900 | 26.590 | ,00 |
| 14/3/2000 | 4,8800 | -5,24% | 5,1500 | 5,1500 | 4,7700 | 10.668 | ,00 |
| 10/3/2000 | 5,1500 | -4,63% | 5,5000 | 5,5100 | 5,0700 | 43.275 | ,00 |
| 09/3/2000 | 5,4000 | -1,28% | 5,2700 | 5,5800 | 5,2700 | 8.307 | ,00 |
| 08/3/2000 | 5,4700 | -7,29% | 5,3900 | 6,0200 | 5,3100 | 23.072 | ,00 |
| 07/3/2000 | 5,9000 | -6,94% | 5,7500 | 6,2000 | 5,7200 | 11.434 | ,00 |
| 06/3/2000 | 6,3400 | 0,00% | 6,3400 | 6,5200 | 6,2700 | 51.581 | ,00 |
| 03/3/2000 | 6,3400 | 0,00% | 6,4200 | 6,5300 | 6,3200 | 19.416 | ,00 |
| 02/3/2000 | 6,3400 | -0,31% | 6,4000 | 6,6200 | 6,2100 | 20.133 | ,00 |
| 01/3/2000 | 6,3600 | 0,47% | 6,6200 | 6,6200 | 6,2700 | 20.040 | ,00 |
| 29/2/2000 | 6,3300 | -1,71% | 6,7100 | 6,7100 | 6,0500 | 12.959 | ,00 |
| 28/2/2000 | 6,4400 | -9,93% | 7,1800 | 7,1800 | 6,4400 | 19.177 | ,00 |
| 25/2/2000 | 7,1500 | 0,99% | 7,3200 | 7,3200 | 6,5900 | 11.918 | ,00 |
| 24/2/2000 | 7,0800 | 3,21% | 6,8600 | 7,2000 | 6,8600 | 16.060 | ,00 |
| 23/2/2000 | 6,8600 | -2,83% | 7,0600 | 7,1600 | 6,7600 | 15.366 | ,00 |
| 22/2/2000 | 7,0600 | -2,08% | 7,2300 | 7,2300 | 7,0000 | 12.681 | ,00 |
| 21/2/2000 | 7,2100 | -3,09% | 7,4400 | 7,4800 | 7,1300 | 16.453 | ,00 |
| 18/2/2000 | 7,4400 | -1,59% | 7,6700 | 7,8000 | 7,2000 | 14.533 | ,00 |
| 17/2/2000 | 7,5600 | -5,26% | 7,6800 | 7,9600 | 7,4200 | 23.512 | ,00 |
| 16/2/2000 | 7,9800 | -4,32% | 8,2700 | 8,2700 | 7,9200 | 7.521 | ,00 |
| 15/2/2000 | 8,3400 | -3,58% | 8,5700 | 8,7100 | 8,2600 | 10.737 | ,00 |
| 14/2/2000 | 8,6500 | -0,35% | 8,7200 | 8,7200 | 8,5700 | 5.183 | ,00 |
| 11/2/2000 | 8,6800 | 0,00% | 8,6200 | 8,7500 | 8,6200 | 11.605 | ,00 |
| 10/2/2000 | 8,6800 | 0,93% | 8,3700 | 8,8700 | 8,3700 | 11.328 | ,00 |
| 09/2/2000 | 8,6000 | -3,70% | 8,5100 | 8,9500 | 8,5100 | 18.930 | ,00 |
| 08/2/2000 | 8,9300 | -1,00% | 9,0200 | 9,0200 | 8,7400 | 26.960 | ,00 |
| 07/2/2000 | 9,0200 | -0,44% | 8,7600 | 9,0700 | 8,7600 | 13.885 | ,00 |
| 04/2/2000 | 9,0600 | 2,14% | 9,2200 | 9,2900 | 8,9500 | 34.389 | ,00 |
| 03/2/2000 | 8,8700 | 3,86% | 8,6200 | 9,0900 | 8,5600 | 19.045 | ,00 |
| 02/2/2000 | 8,5400 | 2,77% | 8,4300 | 8,5600 | 8,3100 | 7.405 | ,00 |
| 01/2/2000 | 8,3100 | 0,85% | 8,1100 | 8,3100 | 8,1100 | 5.507 | ,00 |
| 31/1/2000 | 8,2400 | -0,12% | 8,2500 | 8,4100 | 8,2400 | 31.172 | ,00 |
| 28/1/2000 | 8,2500 | 1,35% | 8,2400 | 8,3100 | 8,1800 | 17.240 | ,00 |
| 27/1/2000 | 8,1400 | 0,74% | 8,1100 | 8,2400 | 8,0800 | 6.016 | ,00 |
| 26/1/2000 | 8,0800 | -1,22% | 8,3600 | 8,3800 | 8,0600 | 19.786 | ,00 |
| 25/1/2000 | 8,1800 | -2,62% | 8,2400 | 8,3400 | 7,9200 | 18.143 | ,00 |
| 24/1/2000 | 8,4000 | 0,00% | 8,4300 | 8,5000 | 8,3900 | 12.866 | ,00 |
| 21/1/2000 | 8,4000 | 0,48% | 8,5600 | 8,5600 | 8,2300 | 27.191 | ,00 |
| 20/1/2000 | 8,3600 | 1,95% | 8,5700 | 8,5700 | 8,0100 | 5.831 | ,00 |
| 19/1/2000 | 8,2000 | -7,34% | 8,5000 | 8,5500 | 8,1400 | 211.332 | ,00 |
| 18/1/2000 | 8,8500 | -3,49% | 9,1900 | 9,1900 | 8,6400 | 11.802 | ,00 |
| 17/1/2000 | 9,1700 | 0,22% | 9,8600 | 9,8600 | 8,9400 | 50.958 | ,00 |
| 14/1/2000 | 9,1500 | 1,89% | 9,4700 | 9,4700 | 8,9400 | 3.700 | ,00 |
| 13/1/2000 | 8,9800 | 1,93% | 9,0000 | 9,0000 | 8,6500 | 1.828 | ,00 |
| 12/1/2000 | 8,8100 | -0,79% | 9,1800 | 9,1800 | 8,3800 | 16.245 | ,00 |
| 11/1/2000 | 8,8800 | -1,88% | 9,2600 | 9,2600 | 8,6300 | 14.394 | ,00 |
| 10/1/2000 | 9,0500 | -0,44% | 9,5000 | 9,5000 | 8,8700 | 10.622 | ,00 |
| 07/1/2000 | 9,0900 | 2,48% | 9,2200 | 9,5600 | 8,3700 | 47.811 | ,00 |
| 05/1/2000 | 8,8700 | -6,93% | 8,9700 | 9,1400 | 8,7700 | 38.161 | ,00 |
| 04/1/2000 | 9,5300 | -6,11% | 10,1400 | 10,1400 | 9,3600 | 5.623 | ,00 |
| 03/1/2000 | 10,1500 | 7,64% | 9,9800 | 10,1700 | 9,7100 | 29.043 | ,00 |
| 30/12/1999 | 9,4300 | 8,02% | 8,7700 | 9,4300 | 8,7700 | 31.241 | ,00 |
| 29/12/1999 | 8,7300 | 4,30% | 8,3700 | 8,8500 | 8,3700 | 51.004 | ,00 |
| 28/12/1999 | 8,3700 | 8,00% | 8,1900 | 8,3700 | 8,1600 | 30.501 | ,00 |
| 27/12/1999 | 7,7500 | 7,94% | 7,7500 | 7,7500 | 7,4200 | 13.422 | ,00 |
| 24/12/1999 | 7,1800 | -7,12% | 7,6100 | 7,7300 | 7,1100 | 24.414 | ,00 |
| 23/12/1999 | 7,7300 | -4,69% | 7,8000 | 8,4300 | 7,4700 | 57.230 | ,00 |
| 22/12/1999 | 8,1100 | -5,92% | 8,3700 | 8,6200 | 7,9400 | 39.943 | ,00 |
| 21/12/1999 | 8,6200 | -4,43% | 8,7400 | 8,8600 | 8,5600 | 10.205 | ,00 |
| 20/12/1999 | 9,0200 | -3,84% | 9,3800 | 9,3800 | 8,6500 | 6.757 | ,00 |
| 17/12/1999 | 9,3800 | -0,53% | 9,4300 | 9,9500 | 8,6800 | 22.656 | ,00 |
| 16/12/1999 | 9,4300 | -6,82% | 10,3300 | 10,4000 | 9,3400 | 18.485 | ,00 |
| 15/12/1999 | 10,1200 | -2,50% | 10,7400 | 10,7400 | 9,8900 | 11.455 | ,00 |
| 14/12/1999 | 10,3800 | -3,80% | 10,6800 | 10,6800 | 10,2800 | 32.752 | ,00 |
| 13/12/1999 | 10,7900 | 2,08% | 10,7800 | 11,2100 | 10,1800 | 24.808 | ,00 |
| 10/12/1999 | 10,5700 | 1,73% | 10,3300 | 10,6300 | 10,2100 | 20.459 | ,00 |
| 09/12/1999 | 10,3900 | -2,35% | 10,6000 | 10,6500 | 9,9300 | 26.428 | ,00 |
| 08/12/1999 | 10,6400 | -0,19% | 10,5200 | 11,1700 | 10,5200 | 43.807 | ,00 |
| 07/12/1999 | 10,6600 | -1,20% | 10,7900 | 10,9700 | 10,5400 | 9.279 | ,00 |
| 06/12/1999 | 10,7900 | -1,10% | 10,5500 | 10,9100 | 10,5500 | 25.271 | ,00 |
| 03/12/1999 | 10,9100 | -3,02% | 11,2200 | 11,2800 | 10,8400 | 19.786 | ,00 |
| 02/12/1999 | 11,2500 | 0,27% | 11,2200 | 11,3000 | 11,2200 | 20.226 | ,00 |
| 01/12/1999 | 11,2200 | -1,49% | 10,6900 | 11,2800 | 10,6900 | 16.546 | ,00 |
| 30/11/1999 | 11,3900 | -1,21% | 11,5400 | 11,5400 | 11,0300 | 8.391 | ,00 |
| 29/11/1999 | 11,5300 | 3,87% | 11,1000 | 11,5300 | 10,6600 | 131.978 | ,00 |
| 26/11/1999 | 11,1000 | 3,06% | 10,7700 | 11,1000 | 10,7700 | 17.148 | ,00 |
| 25/11/1999 | 10,7700 | 2,28% | 10,5300 | 11,0300 | 10,5300 | 11.385 | ,00 |
| 24/11/1999 | 10,5300 | -5,73% | 11,1700 | 11,2700 | 10,5200 | 188.908 | ,00 |
| 23/11/1999 | 11,1700 | -3,54% | 11,5800 | 11,5800 | 11,1000 | 38.998 | ,00 |
| 22/11/1999 | 11,5800 | 1,49% | 11,5100 | 11,6700 | 11,3500 | 29.401 | ,00 |
| 19/11/1999 | 11,4100 | 3,07% | 11,0700 | 11,6500 | 11,0400 | 30.616 | ,00 |
| 18/11/1999 | 11,0700 | -1,86% | 11,5200 | 11,5200 | 11,0400 | 11.293 | ,00 |
| 17/11/1999 | 11,2800 | -0,62% | 11,3500 | 11,7900 | 11,1700 | 35.916 | ,00 |
| 16/11/1999 | 11,3500 | -0,61% | 11,5200 | 11,5400 | 11,1300 | 375.039 | ,00 |
| 15/11/1999 | 11,4200 | 1,24% | 11,6700 | 11,6700 | 11,4100 | 19.342 | ,00 |
| 12/11/1999 | 11,2800 | -1,23% | 11,4100 | 11,6700 | 11,1100 | 127.998 | ,00 |
| 11/11/1999 | 11,4200 | -2,64% | 11,4700 | 11,7200 | 11,0700 | 22.146 | ,00 |
| 10/11/1999 | 11,7300 | -1,35% | 11,7900 | 11,7900 | 11,1800 | 19.184 | ,00 |
| 09/11/1999 | 11,8900 | 1,80% | 11,6700 | 12,0500 | 11,5500 | 34.458 | ,00 |
| 08/11/1999 | 11,6800 | 2,91% | 11,4100 | 12,0500 | 11,4100 | 24.160 | ,00 |
| 05/11/1999 | 11,3500 | -0,53% | 11,1300 | 11,6400 | 11,1200 | 21.036 | ,00 |
| 04/11/1999 | 11,4100 | -1,13% | 11,4700 | 11,5400 | 11,1100 | 29.413 | ,00 |
| 03/11/1999 | 11,5400 | -4,07% | 11,8600 | 11,8600 | 11,4700 | 23.998 | ,00 |
| 02/11/1999 | 12,0300 | -2,12% | 12,3000 | 12,3000 | 11,9700 | 27.724 | ,00 |
| 01/11/1999 | 12,2900 | 4,60% | 12,5300 | 12,5300 | 11,9800 | 103.768 | ,00 |
| 29/10/1999 | 11,7500 | 7,50% | 11,8000 | 11,8000 | 11,4000 | 87.731 | ,00 |
| 27/10/1999 | 10,9300 | 3,70% | 11,3100 | 11,3500 | 10,6000 | 91.642 | ,00 |
| 26/10/1999 | 10,5400 | 5,19% | 10,1400 | 10,6500 | 10,0300 | 95.159 | ,00 |
| 25/10/1999 | 10,0200 | -1,18% | 9,9000 | 10,3200 | 9,9000 | 20.573 | ,00 |
| 22/10/1999 | 10,1400 | -2,03% | 9,8900 | 10,1400 | 9,6800 | 17.402 | ,00 |
| 21/10/1999 | 10,3500 | 2,07% | 10,6300 | 10,8900 | 10,2700 | 77.039 | ,00 |
| 20/10/1999 | 10,1400 | 3,89% | 9,7600 | 10,4900 | 9,7600 | 32.815 | ,00 |
| 19/10/1999 | 9,7600 | -0,91% | 9,8900 | 10,4400 | 9,1000 | 21.290 | ,00 |
| 18/10/1999 | 9,8500 | -8,03% | 9,9700 | 9,9700 | 9,8500 | 3.772 | ,00 |
| 15/10/1999 | 10,7100 | 0,94% | 10,7800 | 10,9200 | 10,2200 | 49.662 | ,00 |
| 14/10/1999 | 10,6100 | -8,06% | 10,9700 | 11,4000 | 10,6100 | 43.576 | ,00 |
| 13/10/1999 | 11,5400 | -2,04% | 11,5400 | 11,5400 | 10,9100 | 47.464 | ,00 |
| 12/10/1999 | 11,7800 | -1,75% | 11,3100 | 11,9800 | 11,3100 | 55.216 | ,00 |
| 11/10/1999 | 11,9900 | 0,00% | 11,7700 | 12,0500 | 11,2800 | 64.427 | ,00 |
| 08/10/1999 | 11,9900 | 0,00% | 11,9200 | 11,9900 | 11,2500 | 34.851 | ,00 |
| 07/10/1999 | 11,9900 | -3,15% | 12,3800 | 12,6700 | 11,9900 | 46.746 | ,00 |
| 06/10/1999 | 12,3800 | 6,36% | 11,4700 | 12,3800 | 11,4700 | 102.241 | ,00 |
| 05/10/1999 | 11,6400 | 3,19% | 11,2800 | 11,6400 | 10,8400 | 53.967 | ,00 |
| 04/10/1999 | 11,2800 | 0,00% | 10,5200 | 11,2800 | 10,5200 | 39.665 | ,00 |
| 01/10/1999 | 11,2800 | -2,51% | 12,0300 | 12,1700 | 11,0700 | 61.511 | ,00 |
| 30/9/1999 | 11,5700 | 8,03% | 10,7800 | 11,5700 | 10,6500 | 48.181 | ,00 |
| 29/9/1999 | 10,7100 | 0,56% | 10,1300 | 10,9100 | 10,1300 | 173.750 | ,00 |
| 28/9/1999 | 10,6500 | 1,43% | 9,7000 | 11,1600 | 9,6600 | 68.685 | ,00 |
| 27/9/1999 | 10,5000 | -7,98% | 10,5500 | 10,5500 | 10,5000 | 51.398 | ,00 |
| 24/9/1999 | 11,4100 | -6,24% | 11,4200 | 11,4200 | 11,2000 | 68.199 | ,00 |
| 23/9/1999 | 12,1700 | -0,65% | 11,4700 | 12,3000 | 11,2700 | 187.103 | ,00 |
| 22/9/1999 | 12,2500 | 0,00% | 11,2900 | 13,0500 | 11,2900 | 241.209 | ,00 |
| 21/9/1999 | 12,2500 | -7,96% | 12,5500 | 12,5500 | 12,2500 | 21.012 | ,00 |
| 20/9/1999 | 13,3100 | 0,00% | 12,3700 | 13,4000 | 12,2500 | 117.260 | ,00 |
| 17/9/1999 | 13,3100 | 0,83% | 13,8200 | 14,2500 | 12,4500 | 285.363 | ,00 |
| 16/9/1999 | 13,2000 | 4,93% | 13,5600 | 13,5600 | 12,3500 | 250.697 | ,00 |
| 15/9/1999 | 12,5800 | 7,98% | 12,1700 | 12,5800 | 11,2300 | 243.152 | ,00 |
| 14/9/1999 | 11,6500 | 7,97% | 11,1500 | 11,6500 | 10,7900 | 141.212 | ,00 |
| 13/9/1999 | 10,7900 | 8,01% | 9,9900 | 10,7900 | 9,9900 | 58.410 | ,00 |
| 10/9/1999 | 9,9900 | -0,99% | 9,3800 | 9,9900 | 9,2900 | 55.702 | ,00 |
| 07/9/1999 | 10,0900 | 5,32% | 8,8900 | 10,2700 | 8,8700 | 95.645 | ,00 |
| 06/9/1999 | 9,5800 | 8,00% | 9,3100 | 9,5800 | 8,9800 | 93.377 | ,00 |
| 03/9/1999 | 8,8700 | -1,44% | 9,0000 | 9,1900 | 8,6800 | 46.700 | ,00 |
| 02/9/1999 | 9,0000 | -1,32% | 9,1300 | 9,3800 | 8,8900 | 56.605 | ,00 |
| 01/9/1999 | 9,1200 | -0,76% | 9,1900 | 9,2400 | 8,8200 | 58.502 | ,00 |
| 31/8/1999 | 9,1900 | 0,66% | 9,0000 | 9,1900 | 8,5100 | 63.640 | ,00 |
| 30/8/1999 | 9,1300 | 4,22% | 9,0500 | 9,1800 | 8,5300 | 92.336 | ,00 |
| 27/8/1999 | 8,7600 | 1,62% | 8,9300 | 9,0300 | 8,5100 | 48.251 | ,00 |
| 26/8/1999 | 8,6200 | -1,15% | 8,5000 | 8,8100 | 8,4600 | 49.801 | ,00 |
| 25/8/1999 | 8,7200 | 5,83% | 8,2400 | 8,7500 | 8,2400 | 65.491 | ,00 |
| 24/8/1999 | 8,2400 | -7,83% | 8,6400 | 9,1000 | 8,2400 | 70.235 | ,00 |
| 23/8/1999 | 8,9400 | 2,29% | 9,0000 | 9,0000 | 8,6200 | 58.965 | ,00 |
| 20/8/1999 | 8,7400 | 3,68% | 8,4400 | 8,7400 | 8,3200 | 70.004 | ,00 |
| 19/8/1999 | 8,4300 | 1,69% | 8,5600 | 8,6200 | 8,1800 | 44.432 | ,00 |
| 18/8/1999 | 8,2900 | -3,83% | 8,6200 | 8,8200 | 8,1800 | 114.043 | ,00 |
| 17/8/1999 | 8,6200 | 0,70% | 9,1000 | 9,1100 | 8,6200 | 137.324 | ,00 |
| 16/8/1999 | 8,5600 | 8,08% | 8,2300 | 8,5600 | 8,2300 | 176.180 | ,00 |
| 13/8/1999 | 7,9200 | 7,76% | 7,5500 | 7,9300 | 7,2300 | 100.899 | ,00 |
| 12/8/1999 | 7,3500 | -0,68% | 7,2900 | 7,4200 | 7,0600 | 57.878 | ,00 |
| 11/8/1999 | 7,4000 | -1,60% | 7,5500 | 7,6000 | 7,1600 | 30.223 | ,00 |
| 10/8/1999 | 7,5200 | -1,05% | 7,7300 | 7,8500 | 7,3500 | 41.655 | ,00 |
| 09/8/1999 | 7,6000 | 5,56% | 7,7300 | 7,7300 | 7,3700 | 61.997 | ,00 |
| 06/8/1999 | 7,2000 | 1,98% | 7,2000 | 7,4200 | 7,0000 | 93.401 | ,00 |
| 05/8/1999 | 7,0600 | 6,01% | 6,9700 | 7,1600 | 6,6500 | 210.198 | ,00 |
| 04/8/1999 | 6,6600 | 2,94% | 6,5700 | 6,6600 | 6,3500 | 81.853 | ,00 |
| 03/8/1999 | 6,4700 | 0,00% | 6,5900 | 6,5900 | 6,4200 | 70.583 | ,00 |
| 02/8/1999 | 6,4700 | 0,00% | 6,4200 | 6,7100 | 6,4200 | 89.744 | ,00 |
| 30/7/1999 | 6,4700 | -1,52% | 6,1000 | 6,4700 | 6,1000 | 75.003 | ,00 |
| 29/7/1999 | 6,5700 | -0,30% | 6,4500 | 6,6600 | 6,2200 | 34.944 | ,00 |
| 28/7/1999 | 6,5900 | 0,00% | 6,4000 | 6,7100 | 6,4000 | 78.590 | ,00 |
| 27/7/1999 | 6,5900 | -1,64% | 6,7200 | 6,7400 | 6,3600 | 85.023 | ,00 |
| 26/7/1999 | 6,7000 | 1,82% | 6,5900 | 6,7800 | 6,5900 | 86.412 | ,00 |
| 23/7/1999 | 6,5800 | -0,15% | 6,5500 | 6,6900 | 6,4200 | 102.704 | ,00 |
| 22/7/1999 | 6,5900 | 1,54% | 6,4900 | 6,6600 | 6,2200 | 151.765 | ,00 |
| 21/7/1999 | 6,4900 | 6,74% | 6,0700 | 6,5600 | 5,9600 | 351.989 | ,00 |
| 20/7/1999 | 6,0800 | 6,11% | 5,8300 | 6,1900 | 5,8300 | 171.204 | ,00 |
| 19/7/1999 | 5,7300 | 3,62% | 5,5800 | 5,7900 | 5,5800 | 61.187 | ,00 |
| 16/7/1999 | 5,5300 | 1,65% | 5,3900 | 5,5600 | 5,3900 | 70.189 | ,00 |
| 15/7/1999 | 5,4400 | -0,18% | 5,4300 | 5,4500 | 5,3200 | 31.635 | ,00 |
| 14/7/1999 | 5,4500 | -0,18% | 5,3900 | 5,5100 | 5,2800 | 49.037 | ,00 |
| 13/7/1999 | 5,4600 | -0,91% | 5,4100 | 5,5500 | 5,4100 | 46.098 | ,00 |
| 12/7/1999 | 5,5100 | -0,72% | 5,3000 | 5,7000 | 5,3000 | 68.685 | ,00 |
| 09/7/1999 | 5,5500 | -1,42% | 5,3600 | 5,6300 | 5,3600 | 34.805 | ,00 |
| 08/7/1999 | 5,6300 | 0,72% | 5,5600 | 5,6400 | 5,5100 | 78.243 | ,00 |
| 07/7/1999 | 5,5900 | -1,93% | 5,5900 | 5,6800 | 5,3500 | 53.504 | ,00 |
| 06/7/1999 | 5,7000 | -0,18% | 5,7100 | 5,7700 | 5,4100 | 45.404 | ,00 |
| 05/7/1999 | 5,7100 | 2,70% | 5,5800 | 5,7200 | 5,5800 | 80.510 | ,00 |
| 02/7/1999 | 5,5600 | -2,63% | 5,7100 | 5,7100 | 5,3300 | 72.989 | ,00 |
| 01/7/1999 | 5,7100 | 2,33% | 5,5600 | 5,8700 | 5,2600 | 52.393 | ,00 |
| 30/6/1999 | 5,5800 | -0,53% | 5,8800 | 6,0200 | 5,4900 | 171.482 | ,00 |
| 29/6/1999 | 5,6100 | 7,88% | 5,2600 | 5,6100 | 5,2600 | 303.576 | ,00 |
| 28/6/1999 | 5,2000 | 5,26% | 5,0700 | 5,2000 | 4,9400 | 68.523 | ,00 |
| 25/6/1999 | 4,9400 | -1,40% | 4,9400 | 5,0700 | 4,8900 | 37.721 | ,00 |
| 24/6/1999 | 5,0100 | -2,91% | 5,0700 | 5,1600 | 4,8700 | 56.767 | ,00 |
| 23/6/1999 | 5,1600 | -1,90% | 5,3200 | 5,3200 | 5,0100 | 58.273 | ,00 |
| 22/6/1999 | 5,2600 | 1,15% | 5,3200 | 5,3200 | 5,0800 | 90.570 | ,00 |
| 21/6/1999 | 5,2000 | 5,26% | 5,0000 | 5,3300 | 5,0000 | 72.689 | ,00 |
| 18/6/1999 | 4,9400 | -0,40% | 4,9400 | 4,9400 | 4,8200 | 43.587 | ,00 |
| 17/6/1999 | 4,9600 | 0,00% | 5,0700 | 5,0700 | 4,7000 | 43.416 | ,00 |
| 16/6/1999 | 4,9600 | 2,27% | 5,0700 | 5,0700 | 4,9200 | 59.343 | ,00 |
| 15/6/1999 | 4,8500 | 2,54% | 4,8100 | 5,0100 | 4,8100 | 94.176 | ,00 |
| 14/6/1999 | 4,7300 | 2,16% | 4,8700 | 4,8900 | 4,6400 | 55.008 | ,00 |
| 11/6/1999 | 4,6300 | -5,12% | 4,7000 | 4,8800 | 4,5600 | 59.224 | ,00 |
| 10/6/1999 | 4,8800 | -3,75% | 4,9400 | 5,0700 | 4,7900 | 58.829 | ,00 |
| 09/6/1999 | 5,0700 | 0,00% | 4,8200 | 5,3100 | 4,8200 | 128.877 | ,00 |
| 08/6/1999 | 5,0700 | -1,55% | 5,2600 | 5,2600 | 4,9600 | 72.691 | ,00 |
| 07/6/1999 | 5,1500 | 1,58% | 5,1900 | 5,1900 | 5,0700 | 53.592 | ,00 |
| 04/6/1999 | 5,0700 | -0,39% | 5,1900 | 5,2000 | 5,0400 | 82.200 | ,00 |
| 03/6/1999 | 5,0900 | -1,93% | 5,2000 | 5,2600 | 5,0400 | 67.273 | ,00 |
| 02/6/1999 | 5,1900 | 0,19% | 5,3100 | 5,3100 | 4,9400 | 62.876 | ,00 |
| 01/6/1999 | 5,1800 | 5,28% | 5,1700 | 5,2000 | 5,0100 | 61.256 | ,00 |
| 28/5/1999 | 4,9200 | -2,96% | 4,6800 | 4,9400 | 4,6700 | 53.434 | ,00 |
| 27/5/1999 | 5,0700 | 0,00% | 4,8200 | 5,2000 | 4,8200 | 67.470 | ,00 |
| 26/5/1999 | 5,0700 | -1,36% | 4,9400 | 5,0700 | 4,8400 | 58.815 | ,00 |
| 25/5/1999 | 5,1400 | -3,20% | 5,3100 | 5,4400 | 5,1400 | 130.717 | ,00 |
| 24/5/1999 | 5,3100 | 1,53% | 5,6400 | 5,6400 | 5,0700 | 278.923 | ,00 |
| 21/5/1999 | 5,2300 | -6,44% | 6,0300 | 6,0300 | 5,2100 | 312.717 | ,00 |
| 20/5/1999 | 5,5900 | 8,12% | 5,5900 | 5,5900 | 5,4500 | 373.118 | ,00 |
| 19/5/1999 | 5,1700 | 7,93% | 5,1700 | 5,1700 | 5,0100 | 305.821 | ,00 |
| 18/5/1999 | 4,7900 | 7,88% | 4,5000 | 4,7900 | 4,5000 | 242.997 | ,00 |
| 17/5/1999 | 4,4400 | 2,54% | 4,2100 | 4,5000 | 4,2100 | 192.911 | ,00 |
| 14/5/1999 | 4,3300 | 0,46% | 4,5000 | 4,5000 | 4,1800 | 66.625 | ,00 |
| 13/5/1999 | 4,3100 | -4,43% | 4,2100 | 4,5000 | 4,2000 | 69.495 | ,00 |
| 12/5/1999 | 4,5100 | -3,01% | 4,6500 | 4,6500 | 4,5100 | 68.986 | ,00 |
| 11/5/1999 | 4,6500 | 3,79% | 4,5600 | 4,6600 | 4,4400 | 189.141 | ,00 |
| 10/5/1999 | 4,4800 | -2,82% | 4,4600 | 4,5100 | 4,3100 | 84.236 | ,00 |
| 07/5/1999 | 4,6100 | 1,54% | 4,6200 | 4,6300 | 4,1800 | 210.314 | ,00 |
| 06/5/1999 | 4,5400 | 7,08% | 4,5400 | 4,5800 | 4,4500 | 281.024 | ,00 |
| 05/5/1999 | 4,2400 | 7,89% | 4,1200 | 4,2400 | 4,0300 | 336.831 | ,00 |
| 04/5/1999 | 3,9300 | 7,08% | 3,7300 | 3,9300 | 3,6700 | 207.907 | ,00 |
| 03/5/1999 | 3,6700 | 7,94% | 3,6600 | 3,6700 | 3,5600 | 139.152 | ,00 |
| 30/4/1999 | 3,4000 | 8,28% | 3,1700 | 3,4000 | 3,1700 | 133.992 | ,00 |
| 29/4/1999 | 3,1400 | -1,57% | 3,1000 | 3,2200 | 3,1000 | 16.847 | ,00 |
| 28/4/1999 | 3,1900 | 4,25% | 3,1600 | 3,2500 | 3,1000 | 76.097 | ,00 |
| 27/4/1999 | 3,0600 | 3,03% | 3,0400 | 3,0800 | 2,9200 | 17.499 | ,00 |
| 26/4/1999 | 2,9700 | 0,00% | 3,0200 | 3,1000 | 2,8000 | 23.310 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8200 | 5,03 % | 0,1350 | 818.521 |
| ΚΟΡΔΕ | 0,5060 | 4,98 % | 0,0240 | 1.405 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.255 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 24.186 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 1.093 |
| ΚΑΙΡΟΜΕΖ | 0,4290 | 3,87 % | 0,0160 | 168.321 |
| ΕΛΠΕ | 8,5850 | 3,81 % | 0,3150 | 467.376 |
| ΒΙΟ | 6,5800 | 3,13 % | 0,2000 | 223.339 |
| ΣΑΝΜΕΖΖ | 0,2165 | 3,10 % | 0,0065 | 13.834 |
| ΜΟΤΟ | 2,7700 | 2,97 % | 0,0800 | 26.540 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 0,72 % | 0,0500 | 27.526.627 |
| ΕΥΡΩΒ | 3,2540 | 0,18 % | 0,0060 | 19.354.513 |
| ΑΛΦΑ | 3,4810 | -0,34 % | -0,0120 | 13.228.686 |
| ΕΤΕ | 12,1750 | 0,62 % | 0,0750 | 11.602.429 |
| MTLN | 51,5000 | 0,59 % | 0,3000 | 11.509.897 |
| TITC | 36,9500 | 2,07 % | 0,7500 | 6.533.173 |
| BOCHGR | 7,5000 | 0,00 % | 0,0000 | 5.358.959 |
| ΟΠΑΠ | 19,1800 | 0,63 % | 0,1200 | 4.829.154 |
| ΕΛΠΕ | 8,5850 | 3,81 % | 0,3150 | 3.983.823 |
| ΟΤΕ | 16,5700 | 0,73 % | 0,1200 | 3.981.205 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2540 | 0,18 % | 5.937.998 | 19,35εκ. |
| ΠΕΙΡ | 6,9500 | 0,72 % | 3.989.057 | 27,53εκ. |
| ΑΛΦΑ | 3,4810 | -0,34 % | 3.781.586 | 13,23εκ. |
| CREDIA | 1,5080 | 2,59 % | 1.199.139 | 1,81εκ. |
| ΕΤΕ | 12,1750 | 0,62 % | 955.098 | 11,60εκ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 872.136 | 1,06εκ. |
| ΕΛΧΑ | 2,8200 | 5,03 % | 818.521 | 2,25εκ. |
| BOCHGR | 7,5000 | 0,00 % | 715.292 | 5,36εκ. |
| ΕΛΠΕ | 8,5850 | 3,81 % | 467.376 | 3,98εκ. |
| ΟΠΑΠ | 19,1800 | 0,63 % | 251.862 | 4,83εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5300 | 1,80 % | 248.652 | 0,49 % |
| ΦΑΙΣ | 3,5500 | 2,90 % | 180.492 | 0,40 % |
| ΤΖΚΑ | 1,3800 | -0,36 % | 11.932 | 0,39 % |
| ΠΕΙΡ | 6,9500 | 0,72 % | 3.989.057 | 0,32 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 20.478 | 0,27 % |
| TITC | 36,9500 | 2,07 % | 178.166 | 0,23 % |
| ΕΛΧΑ | 2,8200 | 5,03 % | 818.521 | 0,22 % |
| EIS | 1,3020 | 0,15 % | 30.670 | 0,20 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 0,18 % |
| ΞΥΛΚ | 0,2660 | 2,70 % | 79.780 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,3600 | -0,73 % | 2.578 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.078 | 11,35 % |
| ΞΥΛΠ | 0,4900 | 1,66 % | 305 | 9,96 % |
| ΜΙΝ | 0,6280 | 0,00 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,2000 | 0,46 % | 11.000 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6650 | -0,75 % | 450 | 7,46 % |
| ΕΛΧΑ | 2,8200 | 5,03 % | 818.521 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|