| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
F.G. EUROPE Α..Ε. (ΕΦΤΖΙ)
0,4800 €
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 |
|---|---|---|---|---|---|---|---|
| 19/10/2000 | 6,6100 | 5,76% | 6,1000 | 6,7100 | 6,1000 | 60.936 | ,00 |
| 17/10/2000 | 6,2500 | 20,89% | 6,2700 | 6,3000 | 5,8700 | 88.680 | ,00 |
| 13/10/2000 | 5,1700 | -19,72% | 5,8200 | 5,8200 | 5,1400 | 78.914 | ,00 |
| 11/10/2000 | 6,4400 | -6,53% | 7,1200 | 7,1500 | 6,2600 | 42.272 | ,00 |
| 10/10/2000 | 6,8900 | -4,31% | 7,3000 | 7,3000 | 6,7600 | 21.632 | ,00 |
| 09/10/2000 | 7,2000 | -1,91% | 7,2700 | 7,6300 | 7,1200 | 29.870 | ,00 |
| 06/10/2000 | 7,3400 | 0,00% | 7,3400 | 7,6300 | 7,1200 | 42.908 | ,00 |
| 05/10/2000 | 7,3400 | -3,29% | 7,8100 | 7,8500 | 7,3300 | 34.192 | ,00 |
| 04/10/2000 | 7,5900 | -3,80% | 7,7000 | 8,0300 | 7,4800 | 18.408 | ,00 |
| 03/10/2000 | 7,8900 | -2,71% | 8,1100 | 8,2200 | 7,7800 | 32.936 | ,00 |
| 02/10/2000 | 8,1100 | -0,37% | 8,1100 | 8,3300 | 7,9200 | 16.812 | ,00 |
| 29/9/2000 | 8,1400 | -0,49% | 8,3600 | 8,3600 | 8,0000 | 16.290 | ,00 |
| 28/9/2000 | 8,1800 | -0,85% | 8,3300 | 8,3300 | 8,1400 | 24.280 | ,00 |
| 26/9/2000 | 8,2500 | -1,32% | 8,5800 | 8,5800 | 8,1400 | 28.746 | ,00 |
| 25/9/2000 | 8,3600 | 0,00% | 8,3600 | 8,7300 | 8,2900 | 25.620 | ,00 |
| 22/9/2000 | 8,3600 | 1,33% | 8,3600 | 8,8000 | 8,2900 | 41.764 | ,00 |
| 21/9/2000 | 8,2500 | -2,25% | 8,5800 | 8,6600 | 8,2200 | 33.280 | ,00 |
| 20/9/2000 | 8,4400 | -1,29% | 8,4400 | 8,8000 | 8,4000 | 33.430 | ,00 |
| 19/9/2000 | 8,5500 | -1,61% | 8,8000 | 8,8800 | 8,4400 | 33.482 | ,00 |
| 18/9/2000 | 8,6900 | -4,82% | 8,8000 | 9,0600 | 8,5800 | 28.368 | ,00 |
| 15/9/2000 | 9,1300 | -3,49% | 9,7600 | 9,8300 | 9,0600 | 56.873 | ,00 |
| 14/9/2000 | 9,4600 | 4,88% | 9,0200 | 9,5400 | 8,8400 | 74.616 | ,00 |
| 13/9/2000 | 9,0200 | 2,04% | 8,8400 | 9,3900 | 8,8000 | 72.920 | ,00 |
| 12/9/2000 | 8,8400 | -8,01% | 9,6100 | 9,6100 | 8,7300 | 73.738 | ,00 |
| 11/9/2000 | 9,6100 | -2,63% | 10,3100 | 10,7900 | 9,1000 | 97.585 | ,00 |
| 07/9/2000 | 9,8700 | 3,13% | 9,7600 | 10,2700 | 9,0200 | 113.860 | ,00 |
| 06/9/2000 | 9,5700 | 9,12% | 9,0200 | 9,6800 | 8,8400 | 93.920 | ,00 |
| 05/9/2000 | 8,7700 | 2,57% | 8,4000 | 9,0200 | 8,4000 | 52.280 | ,00 |
| 04/9/2000 | 8,5500 | -3,28% | 8,5800 | 8,8800 | 8,4400 | 43.036 | ,00 |
| 01/9/2000 | 8,8400 | -5,45% | 9,7600 | 9,7900 | 8,7300 | 72.392 | ,00 |
| 31/8/2000 | 9,3500 | 11,31% | 8,5100 | 9,3900 | 8,3600 | 71.116 | ,00 |
| 30/8/2000 | 8,4000 | -0,47% | 8,7300 | 8,7300 | 8,2900 | 40.256 | ,00 |
| 29/8/2000 | 8,4400 | -0,82% | 8,2500 | 8,8800 | 8,2500 | 21.888 | ,00 |
| 28/8/2000 | 8,5100 | -2,07% | 8,6900 | 8,7300 | 8,4400 | 24.080 | ,00 |
| 24/8/2000 | 8,6900 | -1,70% | 8,7700 | 9,1700 | 8,5800 | 20.464 | ,00 |
| 23/8/2000 | 8,8400 | 2,55% | 8,8800 | 9,1000 | 8,6600 | 35.976 | ,00 |
| 22/8/2000 | 8,6200 | 0,82% | 8,6900 | 8,7700 | 8,2900 | 23.316 | ,00 |
| 21/8/2000 | 8,5500 | -2,51% | 9,1300 | 9,1300 | 8,3600 | 30.192 | ,00 |
| 17/8/2000 | 8,7700 | 2,21% | 8,2200 | 8,9100 | 8,2200 | 43.100 | ,00 |
| 16/8/2000 | 8,5800 | -10,72% | 9,9000 | 9,9800 | 8,4700 | 84.728 | ,00 |
| 14/8/2000 | 9,6100 | 12,00% | 8,5800 | 9,6100 | 8,5800 | 73.000 | ,00 |
| 11/8/2000 | 8,5800 | 11,86% | 7,8100 | 8,5800 | 7,7000 | 69.437 | ,00 |
| 10/8/2000 | 7,6700 | -11,02% | 8,6200 | 8,6200 | 7,5900 | 44.488 | ,00 |
| 09/8/2000 | 8,6200 | -10,67% | 10,0100 | 10,0100 | 8,5100 | 40.924 | ,00 |
| 08/8/2000 | 9,6500 | 1,15% | 9,5400 | 10,0500 | 9,3200 | 34.124 | ,00 |
| 07/8/2000 | 9,5400 | -11,26% | 10,1200 | 10,3400 | 9,3200 | 30.076 | ,00 |
| 02/8/2000 | 10,7500 | 2,09% | 10,7900 | 11,2300 | 10,3100 | 49.144 | ,00 |
| 01/8/2000 | 10,5300 | 0,38% | 10,3400 | 10,7900 | 10,3400 | 19.664 | ,00 |
| 31/7/2000 | 10,4900 | -2,42% | 10,3100 | 11,1900 | 10,3100 | 32.788 | ,00 |
| 28/7/2000 | 10,7500 | 2,87% | 10,5600 | 10,9300 | 10,4200 | 32.296 | ,00 |
| 27/7/2000 | 10,4500 | 0,00% | 10,0500 | 10,9700 | 10,0500 | 41.104 | ,00 |
| 26/7/2000 | 10,4500 | -1,04% | 10,3400 | 10,9700 | 10,1600 | 49.844 | ,00 |
| 25/7/2000 | 10,5600 | -9,51% | 11,1500 | 11,3000 | 10,4500 | 45.220 | ,00 |
| 21/7/2000 | 11,6700 | -0,60% | 12,0300 | 12,0300 | 11,5900 | 24.432 | ,00 |
| 20/7/2000 | 11,7400 | -6,16% | 11,2600 | 12,0300 | 11,2600 | 32.472 | ,00 |
| 17/7/2000 | 12,5100 | 6,29% | 11,7700 | 12,6500 | 11,7700 | 87.436 | ,00 |
| 14/7/2000 | 11,7700 | 4,53% | 11,2600 | 11,8900 | 11,2600 | 47.387 | ,00 |
| 13/7/2000 | 11,2600 | -0,62% | 11,0400 | 11,6700 | 11,0400 | 32.068 | ,00 |
| 12/7/2000 | 11,3300 | -1,65% | 11,6300 | 12,0300 | 11,2300 | 33.044 | ,00 |
| 06/7/2000 | 11,5200 | -5,11% | 12,4000 | 12,8000 | 11,4500 | 95.908 | ,00 |
| 05/7/2000 | 12,1400 | 9,96% | 11,0100 | 12,1400 | 10,4200 | 74.872 | ,00 |
| 04/7/2000 | 11,0400 | -6,20% | 11,4100 | 11,9900 | 10,9300 | 76.216 | ,00 |
| 03/7/2000 | 11,7700 | -5,31% | 12,4700 | 12,6200 | 11,6300 | 36.038 | ,00 |
| 30/6/2000 | 12,4300 | 0,00% | 12,2100 | 12,9900 | 12,2100 | 53.459 | ,00 |
| 29/6/2000 | 12,4300 | -1,51% | 12,4700 | 13,0600 | 12,2500 | 59.252 | ,00 |
| 28/6/2000 | 12,6200 | -3,59% | 13,2800 | 13,8300 | 12,1100 | 139.504 | ,00 |
| 27/6/2000 | 13,0900 | 9,82% | 12,4000 | 13,0900 | 11,9600 | 91.388 | ,00 |
| 26/6/2000 | 11,9200 | -9,22% | 13,2100 | 13,2800 | 11,8500 | 94.188 | ,00 |
| 23/6/2000 | 13,1300 | -5,06% | 13,6500 | 14,0100 | 13,0600 | 75.448 | ,00 |
| 16/6/2000 | 13,8300 | -4,55% | 14,2000 | 14,5600 | 13,6800 | 92.259 | ,00 |
| 15/6/2000 | 14,4900 | -0,48% | 14,8900 | 15,2600 | 14,3400 | 167.954 | ,00 |
| 14/6/2000 | 14,5600 | 9,06% | 13,7900 | 14,6400 | 13,2800 | 116.138 | ,00 |
| 13/6/2000 | 13,3500 | 1,99% | 12,5100 | 13,7200 | 12,5100 | 90.688 | ,00 |
| 12/6/2000 | 13,0900 | 0,54% | 14,1600 | 14,1600 | 12,9900 | 75.278 | ,00 |
| 08/6/2000 | 13,0200 | -0,53% | 11,1900 | 13,0200 | 11,1900 | 95.036 | ,00 |
| 06/6/2000 | 13,0900 | -5,83% | 12,8400 | 13,5300 | 12,8400 | 70.408 | ,00 |
| 02/6/2000 | 13,9000 | -5,76% | 14,0100 | 14,8600 | 13,7900 | 75.052 | ,00 |
| 31/5/2000 | 14,7500 | 10,82% | 15,2600 | 15,4100 | 14,6700 | 126.332 | ,00 |
| 29/5/2000 | 13,3100 | -7,18% | 14,6700 | 15,3300 | 13,2100 | 128.348 | ,00 |
| 26/5/2000 | 14,3400 | 6,78% | 14,0900 | 14,6700 | 13,6100 | 183.356 | ,00 |
| 25/5/2000 | 13,4300 | 9,99% | 13,4300 | 13,4300 | 12,8400 | 183.509 | ,00 |
| 24/5/2000 | 12,2100 | -15,97% | 12,8400 | 13,2800 | 11,9600 | 168.372 | ,00 |
| 22/5/2000 | 14,5300 | -9,98% | 15,9600 | 16,8400 | 14,5300 | 254.734 | ,00 |
| 19/5/2000 | 16,1400 | 16,37% | 16,1400 | 16,5100 | 15,0400 | 263.543 | ,00 |
| 17/5/2000 | 13,8700 | 9,90% | 12,6200 | 13,8700 | 12,6200 | 323.668 | ,00 |
| 16/5/2000 | 12,6200 | -8,48% | 12,8400 | 13,4600 | 12,2500 | 263.000 | ,00 |
| 12/5/2000 | 13,7900 | 9,88% | 13,7900 | 13,7900 | 13,7900 | 70.914 | ,00 |
| 11/5/2000 | 12,5500 | 20,91% | 12,1100 | 12,5500 | 11,7700 | 63.581 | ,00 |
| 09/5/2000 | 10,3800 | 9,26% | 9,5400 | 10,4200 | 9,3200 | 214.953 | ,00 |
| 08/5/2000 | 9,5000 | 19,35% | 8,6600 | 9,5000 | 8,6600 | 191.557 | ,00 |
| 04/5/2000 | 7,9600 | 6,42% | 7,2600 | 8,1100 | 7,1200 | 134.276 | ,00 |
| 02/5/2000 | 7,4800 | 3,17% | 7,4800 | 7,6300 | 7,1500 | 41.656 | ,00 |
| 26/4/2000 | 7,2500 | -5,84% | 7,8500 | 7,8500 | 7,0400 | 72.612 | ,00 |
| 25/4/2000 | 7,7000 | -9,52% | 8,0700 | 8,3600 | 7,6700 | 54.080 | ,00 |
| 24/4/2000 | 8,5100 | -14,04% | 8,9500 | 9,3500 | 8,3600 | 48.132 | ,00 |
| 14/4/2000 | 9,9000 | -8,84% | 10,2700 | 10,4500 | 9,7900 | 117.136 | ,00 |
| 13/4/2000 | 10,8600 | -6,94% | 11,2300 | 12,0700 | 10,5300 | 73.336 | ,00 |
| 12/4/2000 | 11,6700 | 0,69% | 11,4500 | 12,0700 | 11,1900 | 77.660 | ,00 |
| 11/4/2000 | 11,5900 | -3,98% | 12,0700 | 12,1800 | 11,3700 | 70.692 | ,00 |
| 10/4/2000 | 12,0700 | -2,66% | 12,8400 | 13,1300 | 11,4100 | 104.746 | ,00 |
| 07/4/2000 | 12,4000 | 9,44% | 11,6700 | 12,4300 | 11,5200 | 152.092 | ,00 |
| 06/4/2000 | 11,3300 | 9,89% | 10,6400 | 11,3300 | 10,3800 | 95.576 | ,00 |
| 05/4/2000 | 10,3100 | 3,00% | 9,9800 | 10,7900 | 9,9800 | 77.952 | ,00 |
| 04/4/2000 | 10,0100 | -1,48% | 10,1200 | 10,6400 | 9,6100 | 69.416 | ,00 |
| 29/3/2000 | 10,1600 | 9,96% | 9,2400 | 10,1600 | 9,1700 | 86.480 | ,00 |
| 28/3/2000 | 9,2400 | -9,68% | 9,9000 | 10,2000 | 9,2400 | 89.748 | ,00 |
| 27/3/2000 | 10,2300 | -9,47% | 11,7400 | 11,7400 | 10,2000 | 50.816 | ,00 |
| 24/3/2000 | 11,3000 | -0,26% | 11,6700 | 11,8900 | 10,6400 | 74.492 | ,00 |
| 23/3/2000 | 11,3300 | -9,14% | 12,4700 | 12,4700 | 11,2300 | 68.888 | ,00 |
| 22/3/2000 | 12,4700 | -4,22% | 12,4300 | 13,7200 | 12,1100 | 69.269 | ,00 |
| 21/3/2000 | 13,0200 | -5,86% | 14,2700 | 14,2700 | 12,6200 | 119.046 | ,00 |
| 20/3/2000 | 13,8300 | 9,94% | 13,7900 | 13,8300 | 13,2100 | 92.884 | ,00 |
| 17/3/2000 | 12,5800 | 9,87% | 12,5800 | 12,5800 | 12,1800 | 97.378 | ,00 |
| 16/3/2000 | 11,4500 | 9,88% | 11,1500 | 11,4500 | 9,9000 | 128.112 | ,00 |
| 15/3/2000 | 10,4200 | -9,78% | 10,4200 | 10,9300 | 10,4200 | 35.344 | ,00 |
| 14/3/2000 | 11,5500 | -9,77% | 13,2100 | 13,2100 | 11,5500 | 54.765 | ,00 |
| 10/3/2000 | 12,8000 | -7,91% | 13,9400 | 14,6700 | 12,5500 | 117.336 | ,00 |
| 09/3/2000 | 13,9000 | -3,07% | 14,4500 | 15,4800 | 13,0900 | 115.964 | ,00 |
| 08/3/2000 | 14,3400 | -7,60% | 15,4100 | 15,4100 | 13,9800 | 128.864 | ,00 |
| 07/3/2000 | 15,5200 | -13,49% | 16,5100 | 16,8700 | 15,5200 | 99.208 | ,00 |
| 03/3/2000 | 17,9400 | 11,64% | 18,6400 | 19,0000 | 16,9100 | 95.824 | ,00 |
| 01/3/2000 | 16,0700 | 0,00% | 15,1900 | 16,2100 | 14,5300 | 152.648 | ,00 |
| 28/2/2000 | 16,0700 | -7,75% | 17,9400 | 17,9800 | 15,8500 | 89.007 | ,00 |
| 24/2/2000 | 17,4200 | 2,77% | 16,9500 | 17,6400 | 16,9500 | 76.082 | ,00 |
| 23/2/2000 | 16,9500 | -5,31% | 17,9000 | 18,5200 | 16,5800 | 92.596 | ,00 |
| 22/2/2000 | 17,9000 | -15,73% | 19,0800 | 19,8100 | 17,8300 | 148.490 | ,00 |
| 18/2/2000 | 21,2400 | 2,86% | 21,4200 | 21,7900 | 20,8400 | 65.648 | ,00 |
| 17/2/2000 | 20,6500 | -7,40% | 20,9100 | 22,0100 | 20,1800 | 105.736 | ,00 |
| 15/2/2000 | 22,3000 | -0,84% | 22,6000 | 23,6200 | 21,5300 | 148.808 | ,00 |
| 14/2/2000 | 22,4900 | -7,37% | 24,2800 | 24,8700 | 22,0500 | 72.552 | ,00 |
| 11/2/2000 | 24,2800 | -0,16% | 25,2400 | 26,1900 | 24,0600 | 78.217 | ,00 |
| 10/2/2000 | 24,3200 | -4,06% | 24,2100 | 26,1900 | 23,8800 | 90.934 | ,00 |
| 09/2/2000 | 25,3500 | -6,97% | 27,7700 | 28,2500 | 24,5400 | 127.164 | ,00 |
| 08/2/2000 | 27,2500 | 3,61% | 26,5200 | 28,5800 | 26,5200 | 226.505 | ,00 |
| 07/2/2000 | 26,3000 | 3,18% | 26,5600 | 27,4400 | 25,6800 | 179.981 | ,00 |
| 03/2/2000 | 25,4900 | 0,55% | 25,3500 | 26,4100 | 25,3500 | 84.368 | ,00 |
| 02/2/2000 | 25,3500 | 0,16% | 25,2400 | 26,7100 | 24,2800 | 145.576 | ,00 |
| 31/1/2000 | 25,3100 | 3,14% | 25,6800 | 27,0700 | 24,2800 | 139.848 | ,00 |
| 27/1/2000 | 24,5400 | 1,20% | 22,8900 | 24,6900 | 21,8600 | 176.120 | ,00 |
| 25/1/2000 | 24,2500 | -5,97% | 24,2500 | 25,6800 | 23,7300 | 137.565 | ,00 |
| 24/1/2000 | 25,7900 | -5,25% | 27,2200 | 27,7300 | 25,3900 | 161.911 | ,00 |
| 21/1/2000 | 27,2200 | -7,60% | 28,2500 | 28,9100 | 26,8500 | 185.178 | ,00 |
| 19/1/2000 | 29,4600 | -6,71% | 30,0800 | 31,5500 | 29,4600 | 407.322 | ,00 |
| 17/1/2000 | 31,5800 | 16,49% | 31,5800 | 31,5800 | 31,5800 | 22.406 | ,00 |
| 13/1/2000 | 27,1100 | -7,98% | 25,9000 | 28,1700 | 25,5300 | 210.980 | ,00 |
| 11/1/2000 | 29,4600 | -7,91% | 30,0800 | 32,9400 | 29,4600 | 345.867 | ,00 |
| 10/1/2000 | 31,9900 | 7,93% | 31,9900 | 31,9900 | 30,1500 | 378.242 | ,00 |
| 07/1/2000 | 29,6400 | 7,90% | 29,6400 | 29,6400 | 28,6100 | 195.844 | ,00 |
| 05/1/2000 | 27,4700 | 6,68% | 23,7300 | 27,8100 | 23,7000 | 300.827 | ,00 |
| 04/1/2000 | 25,7500 | 7,83% | 25,7900 | 25,7900 | 22,0100 | 318.580 | ,00 |
| 03/1/2000 | 23,8800 | 7,96% | 23,8800 | 23,8800 | 23,8800 | 8.813 | ,00 |
| 30/12/1999 | 22,1200 | 16,42% | 22,1200 | 22,1200 | 22,1200 | 26.966 | ,00 |
| 28/12/1999 | 19,0000 | 7,89% | 18,3400 | 19,0000 | 18,3400 | 75.630 | ,00 |
| 27/12/1999 | 17,6100 | 7,90% | 15,0400 | 17,6100 | 15,0400 | 207.786 | ,00 |
| 24/12/1999 | 16,3200 | -7,90% | 16,3200 | 16,3200 | 16,3200 | 12.564 | ,00 |
| 23/12/1999 | 17,7200 | -7,80% | 17,9000 | 20,0300 | 17,7200 | 53.236 | ,00 |
| 22/12/1999 | 19,2200 | -7,77% | 19,4400 | 21,2800 | 19,1800 | 171.956 | ,00 |
| 21/12/1999 | 20,8400 | -7,91% | 20,8700 | 21,5700 | 20,8400 | 70.004 | ,00 |
| 20/12/1999 | 22,6300 | -7,93% | 24,5800 | 24,5800 | 22,6300 | 131.376 | ,00 |
| 17/12/1999 | 24,5800 | -3,87% | 24,2500 | 26,6300 | 23,5500 | 170.328 | ,00 |
| 16/12/1999 | 25,5700 | -7,92% | 26,8500 | 26,8500 | 25,5700 | 133.360 | ,00 |
| 15/12/1999 | 27,7700 | -6,66% | 29,3500 | 29,7100 | 27,4000 | 176.497 | ,00 |
| 14/12/1999 | 29,7500 | -4,13% | 31,0300 | 31,0700 | 28,9800 | 157.327 | ,00 |
| 13/12/1999 | 31,0300 | 3,78% | 31,8800 | 31,8800 | 30,0800 | 171.316 | ,00 |
| 10/12/1999 | 29,9000 | -3,64% | 29,9300 | 32,2100 | 29,4600 | 173.807 | ,00 |
| 09/12/1999 | 31,0300 | -6,42% | 33,6800 | 33,9700 | 30,5200 | 229.914 | ,00 |
| 08/12/1999 | 33,1600 | 3,92% | 32,1000 | 34,0400 | 29,6000 | 346.030 | ,00 |
| 07/12/1999 | 31,9100 | 7,26% | 29,3500 | 32,1000 | 28,8700 | 372.332 | ,00 |
| 06/12/1999 | 29,7500 | -4,37% | 30,8100 | 31,1100 | 29,3500 | 249.746 | ,00 |
| 03/12/1999 | 31,1100 | -2,51% | 33,7500 | 33,7500 | 30,5200 | 191.692 | ,00 |
| 02/12/1999 | 31,9100 | -0,68% | 31,3300 | 33,6800 | 31,1800 | 296.658 | ,00 |
| 01/12/1999 | 32,1300 | -4,60% | 33,4600 | 35,2200 | 31,9100 | 267.342 | ,00 |
| 30/11/1999 | 33,6800 | 3,76% | 35,1400 | 37,0500 | 33,0500 | 485.216 | ,00 |
| 26/11/1999 | 32,4600 | 7,91% | 31,4000 | 32,4600 | 30,8900 | 249.608 | ,00 |
| 25/11/1999 | 30,0800 | 3,94% | 30,7000 | 30,7400 | 28,6100 | 384.663 | ,00 |
| 24/11/1999 | 28,9400 | 3,25% | 26,8100 | 30,2300 | 26,4100 | 443.597 | ,00 |
| 23/11/1999 | 28,0300 | -1,55% | 29,7100 | 29,9300 | 27,2200 | 175.458 | ,00 |
| 19/11/1999 | 28,4700 | -1,25% | 29,3500 | 29,6400 | 27,9100 | 181.264 | ,00 |
| 18/11/1999 | 28,8300 | 2,34% | 28,5400 | 30,0800 | 28,2500 | 261.884 | ,00 |
| 17/11/1999 | 28,1700 | 7,85% | 26,7100 | 28,1700 | 26,5600 | 243.870 | ,00 |
| 16/11/1999 | 26,1200 | -4,04% | 27,1500 | 27,8100 | 25,3500 | 178.190 | ,00 |
| 15/11/1999 | 27,2200 | 13,23% | 30,0800 | 30,0800 | 26,9300 | 164.206 | ,00 |
| 08/11/1999 | 24,0400 | 7,95% | 23,1100 | 24,0400 | 22,9300 | 187.500 | ,00 |
| 05/11/1999 | 22,2700 | 3,25% | 22,3000 | 22,7100 | 21,7500 | 167.216 | ,00 |
| 04/11/1999 | 21,5700 | -0,69% | 22,1600 | 22,4900 | 21,2800 | 159.812 | ,00 |
| 03/11/1999 | 21,7200 | 4,62% | 20,7600 | 22,2300 | 20,0300 | 222.480 | ,00 |
| 02/11/1999 | 20,7600 | -5,03% | 20,9800 | 21,8600 | 20,5800 | 149.820 | ,00 |
| 01/11/1999 | 21,8600 | 3,36% | 22,6000 | 22,7400 | 21,5000 | 158.936 | ,00 |
| 29/10/1999 | 21,1500 | 7,96% | 21,1500 | 21,1500 | 20,2500 | 254.700 | ,00 |
| 27/10/1999 | 19,5900 | 0,77% | 17,9800 | 20,9100 | 17,9800 | 290.028 | ,00 |
| 26/10/1999 | 19,4400 | -8,00% | 19,4400 | 19,4400 | 19,4400 | 60.296 | ,00 |
| 25/10/1999 | 21,1300 | 1,00% | 24,1400 | 24,2100 | 21,0200 | 231.140 | ,00 |
| 21/10/1999 | 20,9200 | 8,00% | 20,9200 | 20,9200 | 19,4400 | 328.444 | ,00 |
| 20/10/1999 | 19,3700 | 7,91% | 19,3700 | 19,3700 | 19,3700 | 25.384 | ,00 |
| 19/10/1999 | 17,9500 | 0,06% | 17,9500 | 17,9500 | 17,2400 | 175.124 | ,00 |
| 15/10/1999 | 17,9400 | 7,94% | 16,8700 | 17,9500 | 16,8700 | 225.636 | ,00 |
| 14/10/1999 | 16,6200 | -7,56% | 16,7300 | 17,8300 | 16,6200 | 114.804 | ,00 |
| 13/10/1999 | 17,9800 | -1,37% | 18,7100 | 18,7800 | 16,9500 | 142.248 | ,00 |
| 12/10/1999 | 18,2300 | 8,06% | 17,2400 | 18,2300 | 17,2400 | 139.172 | ,00 |
| 08/10/1999 | 16,8700 | -7,81% | 17,3500 | 17,9800 | 16,8500 | 143.976 | ,00 |
| 07/10/1999 | 18,3000 | -4,44% | 19,5200 | 19,7400 | 17,7900 | 132.732 | ,00 |
| 06/10/1999 | 19,1500 | 2,96% | 19,3700 | 19,9900 | 19,0000 | 120.368 | ,00 |
| 05/10/1999 | 18,6000 | 5,62% | 18,6000 | 18,7100 | 17,2400 | 124.616 | ,00 |
| 04/10/1999 | 17,6100 | -3,77% | 18,9600 | 19,0000 | 16,9500 | 77.580 | ,00 |
| 01/10/1999 | 18,3000 | 0,16% | 19,7400 | 19,7400 | 16,8400 | 178.212 | ,00 |
| 30/9/1999 | 18,2700 | 7,98% | 18,2700 | 18,2700 | 17,7500 | 77.720 | ,00 |
| 29/9/1999 | 16,9200 | 7,91% | 14,4300 | 16,9200 | 14,4300 | 160.392 | ,00 |
| 28/9/1999 | 15,6800 | -7,98% | 15,6800 | 15,6800 | 15,6800 | 12.824 | ,00 |
| 27/9/1999 | 17,0400 | -7,94% | 17,0400 | 17,0400 | 17,0400 | 11.344 | ,00 |
| 24/9/1999 | 18,5100 | -8,00% | 18,5100 | 18,5100 | 18,5100 | 26.912 | ,00 |
| 23/9/1999 | 20,1200 | -7,96% | 20,1200 | 20,1200 | 20,1200 | 31.576 | ,00 |
| 22/9/1999 | 21,8600 | -15,37% | 21,8600 | 23,4800 | 21,8600 | 219.156 | ,00 |
| 20/9/1999 | 25,8300 | 11,43% | 27,0300 | 27,0300 | 23,0400 | 312.584 | ,00 |
| 16/9/1999 | 23,1800 | 7,96% | 23,1800 | 23,1800 | 23,1800 | 32.376 | ,00 |
| 15/9/1999 | 21,4700 | 8,00% | 21,4700 | 21,4700 | 21,4700 | 90.812 | ,00 |
| 14/9/1999 | 19,8800 | 4,19% | 19,9600 | 20,1800 | 19,3000 | 244.376 | ,00 |
| 13/9/1999 | 19,0800 | 1,98% | 19,3700 | 19,4400 | 18,3800 | 249.924 | ,00 |
| 10/9/1999 | 18,7100 | 0,00% | 17,2100 | 19,0800 | 17,2100 | 186.492 | ,00 |
| 07/9/1999 | 18,7100 | -1,94% | 19,0800 | 19,4400 | 17,8600 | 154.780 | ,00 |
| 06/9/1999 | 19,0800 | 10,35% | 19,3000 | 19,6600 | 17,9800 | 176.340 | ,00 |
| 02/9/1999 | 17,2900 | -10,04% | 17,2900 | 17,2900 | 16,5800 | 70.576 | ,00 |
| 01/9/1999 | 19,2200 | -2,63% | 19,0800 | 19,4400 | 18,3800 | 163.384 | ,00 |
| 30/8/1999 | 19,7400 | 1,13% | 20,0600 | 20,1000 | 19,0800 | 229.512 | ,00 |
| 27/8/1999 | 19,5200 | 1,88% | 20,4700 | 20,4700 | 18,7100 | 386.504 | ,00 |
| 26/8/1999 | 19,1600 | 7,94% | 19,1600 | 19,1600 | 19,1600 | 195.504 | ,00 |
| 25/8/1999 | 17,7500 | 8,03% | 17,2400 | 17,7500 | 16,8700 | 344.532 | ,00 |
| 24/8/1999 | 16,4300 | 3,66% | 15,8500 | 16,5800 | 15,7700 | 274.724 | ,00 |
| 23/8/1999 | 15,8500 | -0,19% | 16,1400 | 16,1400 | 15,1500 | 194.272 | ,00 |
| 20/8/1999 | 15,8800 | -0,25% | 16,1400 | 16,4300 | 15,7000 | 162.668 | ,00 |
| 19/8/1999 | 15,9200 | 9,94% | 16,8400 | 17,1700 | 15,4100 | 125.544 | ,00 |
| 12/8/1999 | 14,4800 | -8,01% | 14,4800 | 15,3300 | 14,4800 | 403.884 | ,00 |
| 11/8/1999 | 15,7400 | -5,92% | 16,8700 | 17,0600 | 15,3900 | 273.236 | ,00 |
| 10/8/1999 | 16,7300 | -5,00% | 18,2700 | 18,2700 | 16,7300 | 143.908 | ,00 |
| 09/8/1999 | 17,6100 | 1,27% | 18,3400 | 18,3400 | 17,3900 | 147.328 | ,00 |
| 06/8/1999 | 17,3900 | 3,51% | 15,9200 | 18,0500 | 15,9200 | 276.464 | ,00 |
| 05/8/1999 | 16,8000 | -1,06% | 16,9100 | 17,2400 | 16,1400 | 229.840 | ,00 |
| 04/8/1999 | 16,9800 | 3,28% | 17,0600 | 17,2400 | 16,5100 | 208.332 | ,00 |
| 03/8/1999 | 16,4400 | 8,02% | 15,7700 | 16,4400 | 15,3000 | 268.864 | ,00 |
| 02/8/1999 | 15,2200 | 2,70% | 14,8200 | 15,7000 | 14,7100 | 107.196 | ,00 |
| 30/7/1999 | 14,8200 | 24,64% | 14,1600 | 15,1500 | 14,0900 | 118.232 | ,00 |
| 14/7/1999 | 11,8900 | -0,25% | 12,3300 | 12,3600 | 11,8100 | 96.476 | ,00 |
| 13/7/1999 | 11,9200 | 4,84% | 11,5200 | 12,2800 | 11,4100 | 291.480 | ,00 |
| 12/7/1999 | 11,3700 | 3,27% | 11,5500 | 11,5500 | 11,0100 | 86.296 | ,00 |
| 09/7/1999 | 11,0100 | -0,90% | 11,1500 | 11,3700 | 11,0100 | 67.980 | ,00 |
| 08/7/1999 | 11,1100 | -3,81% | 11,9600 | 11,9600 | 11,0400 | 87.428 | ,00 |
| 07/7/1999 | 11,5500 | 4,15% | 11,9200 | 11,9200 | 11,2300 | 122.028 | ,00 |
| 06/7/1999 | 11,0900 | 7,98% | 10,2700 | 11,0900 | 10,0500 | 149.156 | ,00 |
| 05/7/1999 | 10,2700 | -4,02% | 11,0100 | 11,0100 | 9,9800 | 173.900 | ,00 |
| 02/7/1999 | 10,7000 | -8,00% | 10,7100 | 11,5900 | 10,7000 | 209.456 | ,00 |
| 01/7/1999 | 11,6300 | 3,56% | 11,5500 | 11,7000 | 11,2300 | 104.108 | ,00 |
| 30/6/1999 | 11,2300 | 5,55% | 10,6400 | 11,3700 | 10,2700 | 114.940 | ,00 |
| 29/6/1999 | 10,6400 | -5,51% | 11,5200 | 11,5500 | 10,6400 | 85.896 | ,00 |
| 28/6/1999 | 11,2600 | 5,93% | 11,5500 | 11,9200 | 10,9300 | 88.232 | ,00 |
| 24/6/1999 | 10,6300 | -7,97% | 11,0800 | 11,1500 | 10,6300 | 142.604 | ,00 |
| 23/6/1999 | 11,5500 | -6,02% | 11,7400 | 12,2100 | 11,4800 | 145.092 | ,00 |
| 22/6/1999 | 12,2900 | -0,57% | 12,9900 | 12,9900 | 12,1100 | 121.292 | ,00 |
| 18/6/1999 | 12,3600 | -1,51% | 12,2100 | 12,4700 | 11,9900 | 128.288 | ,00 |
| 17/6/1999 | 12,5500 | -9,52% | 13,1300 | 13,2800 | 12,4700 | 135.076 | ,00 |
| 15/6/1999 | 13,8700 | 3,58% | 14,0100 | 14,2000 | 13,5700 | 161.960 | ,00 |
| 14/6/1999 | 13,3900 | 7,98% | 12,8400 | 13,3900 | 12,1100 | 144.924 | ,00 |
| 11/6/1999 | 12,4000 | -5,05% | 11,7700 | 12,6900 | 11,6700 | 190.096 | ,00 |
| 09/6/1999 | 13,0600 | -5,29% | 14,0900 | 14,1600 | 12,8000 | 179.080 | ,00 |
| 08/6/1999 | 13,7900 | 4,71% | 14,9300 | 14,9700 | 13,5700 | 321.456 | ,00 |
| 04/6/1999 | 13,1700 | 0,84% | 14,0500 | 14,0500 | 12,8400 | 306.500 | ,00 |
| 03/6/1999 | 13,0600 | 5,92% | 13,0600 | 13,1300 | 12,4000 | 283.172 | ,00 |
| 02/6/1999 | 12,3300 | 15,56% | 12,4400 | 12,4400 | 11,7400 | 336.128 | ,00 |
| 28/5/1999 | 10,6700 | -7,38% | 10,7100 | 11,1500 | 10,6400 | 171.320 | ,00 |
| 27/5/1999 | 11,5200 | -6,57% | 12,1100 | 12,4700 | 11,1100 | 192.616 | ,00 |
| 25/5/1999 | 12,3300 | -6,66% | 11,1800 | 13,0200 | 11,1800 | 683.712 | ,00 |
| 21/5/1999 | 13,2100 | 9,63% | 14,0500 | 14,0500 | 12,1800 | 578.188 | ,00 |
| 19/5/1999 | 12,0500 | 7,88% | 12,0500 | 12,0500 | 12,0500 | 83.388 | ,00 |
| 18/5/1999 | 11,1700 | 8,03% | 10,9300 | 11,1700 | 10,7900 | 249.852 | ,00 |
| 17/5/1999 | 10,3400 | -3,00% | 11,5100 | 11,5100 | 9,8700 | 515.596 | ,00 |
| 14/5/1999 | 10,6600 | 7,89% | 10,6600 | 10,6600 | 10,6600 | 103.280 | ,00 |
| 13/5/1999 | 9,8800 | 7,98% | 9,3900 | 9,8800 | 8,8000 | 371.404 | ,00 |
| 12/5/1999 | 9,1500 | 8,93% | 8,9100 | 9,1500 | 8,8000 | 445.152 | ,00 |
| 10/5/1999 | 8,4000 | -1,29% | 7,8500 | 8,7700 | 7,8400 | 246.668 | ,00 |
| 07/5/1999 | 8,5100 | 11,39% | 8,9100 | 8,9100 | 7,7800 | 388.196 | ,00 |
| 05/5/1999 | 7,6400 | 7,91% | 7,2300 | 7,6400 | 7,2300 | 373.316 | ,00 |
| 04/5/1999 | 7,0800 | 0,00% | 7,2900 | 7,3300 | 7,0400 | 217.756 | ,00 |
| 03/5/1999 | 7,0800 | 6,47% | 6,8600 | 7,1200 | 6,8200 | 276.424 | ,00 |
| 30/4/1999 | 6,6500 | 0,91% | 6,8600 | 6,8600 | 6,6100 | 221.936 | ,00 |
| 29/4/1999 | 6,5900 | 1,38% | 6,6000 | 6,8900 | 6,4600 | 393.120 | ,00 |
| 28/4/1999 | 6,5000 | 7,97% | 6,1800 | 6,5000 | 6,1800 | 323.724 | ,00 |
| 27/4/1999 | 6,0200 | 2,03% | 6,0900 | 6,1800 | 5,9200 | 113.984 | ,00 |
| 26/4/1999 | 5,9000 | 2,97% | 5,9300 | 6,1400 | 5,7200 | 241.480 | ,00 |
| 23/4/1999 | 5,7300 | -7,13% | 5,5000 | 6,0100 | 5,5000 | 169.140 | ,00 |
| 20/4/1999 | 6,1700 | 8,06% | 5,4500 | 6,1700 | 5,4400 | 233.884 | ,00 |
| 19/4/1999 | 5,7100 | -5,93% | 5,9400 | 5,9400 | 5,5900 | 151.044 | ,00 |
| 16/4/1999 | 6,0700 | -8,72% | 6,0200 | 6,3100 | 6,0200 | 196.744 | ,00 |
| 13/4/1999 | 6,6500 | 25,95% | 6,2600 | 6,6500 | 6,2000 | 208.316 | ,00 |
| 06/4/1999 | 5,2800 | 1,93% | 5,0600 | 5,3900 | 4,9500 | 158.252 | ,00 |
| 05/4/1999 | 5,1800 | -7,99% | 5,5000 | 5,5000 | 5,1800 | 107.484 | ,00 |
| 02/4/1999 | 5,6300 | 0,72% | 5,1700 | 5,9000 | 5,1700 | 186.416 | ,00 |
| 01/4/1999 | 5,5900 | -15,17% | 5,7400 | 5,8000 | 5,5900 | 68.328 | ,00 |
| 30/3/1999 | 6,5900 | -0,15% | 6,2700 | 6,7500 | 6,2700 | 140.872 | ,00 |
| 29/3/1999 | 6,6000 | -7,82% | 7,0400 | 7,0400 | 6,4900 | 155.600 | ,00 |
| 24/3/1999 | 7,1600 | -7,97% | 7,1600 | 7,4800 | 7,1600 | 346.404 | ,00 |
| 23/3/1999 | 7,7800 | 5,99% | 7,1200 | 7,8900 | 7,1200 | 463.928 | ,00 |
| 22/3/1999 | 7,3400 | 0,00% | 7,7400 | 7,7400 | 7,1000 | 341.240 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|