| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
2,0300 €
-0,0400 (-1,93%)
- Άνοιγμα 2,0800
- Υψηλό 2,0800
- Χαμηλό 2,0200
- Όγκος 6.064
- Τζίρος 12.406 €
- Πράξεις 37
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 11,4300 | 9,06% | 10,5400 | 11,5000 | 10,2700 | 63.473 | ,00 |
| 18/4/2000 | 10,4800 | -4,38% | 11,4500 | 11,6800 | 9,8800 | 178.752 | ,00 |
| 17/4/2000 | 10,9600 | -9,87% | 10,9600 | 11,1500 | 10,9600 | 56.175 | ,00 |
| 14/4/2000 | 12,1600 | -7,53% | 12,3300 | 12,6200 | 11,8400 | 116.780 | ,00 |
| 13/4/2000 | 13,1500 | -4,22% | 13,7300 | 13,7300 | 12,6500 | 106.302 | ,00 |
| 12/4/2000 | 13,7300 | -2,00% | 14,0100 | 14,0700 | 13,2200 | 121.690 | ,00 |
| 11/4/2000 | 14,0100 | -2,98% | 14,3500 | 14,3500 | 13,7900 | 28.210 | ,00 |
| 10/4/2000 | 14,4400 | -3,80% | 15,6400 | 15,6400 | 14,1700 | 33.454 | ,00 |
| 07/4/2000 | 15,0100 | 2,11% | 14,9400 | 15,1100 | 14,6700 | 110.574 | ,00 |
| 06/4/2000 | 14,7000 | 1,10% | 14,5400 | 14,7800 | 14,2300 | 11.710.478 | ,00 |
| 05/4/2000 | 14,5400 | 0,90% | 14,5000 | 14,6100 | 14,0900 | 21.145 | ,00 |
| 04/4/2000 | 14,4100 | 0,14% | 14,5100 | 14,7900 | 13,2400 | 86.510 | ,00 |
| 03/4/2000 | 14,3900 | -0,83% | 14,5100 | 14,7600 | 13,8200 | 65.760 | ,00 |
| 31/3/2000 | 14,5100 | -1,23% | 14,6100 | 14,7000 | 14,0900 | 70.510 | ,00 |
| 30/3/2000 | 14,6900 | 0,20% | 15,1600 | 15,1600 | 14,2900 | 78.980 | ,00 |
| 29/3/2000 | 14,6600 | 2,45% | 14,0900 | 14,9400 | 14,0900 | 57.870 | ,00 |
| 28/3/2000 | 14,3100 | 0,56% | 13,0700 | 14,6600 | 13,0700 | 112.360 | ,00 |
| 27/3/2000 | 14,2300 | -3,79% | 15,0800 | 15,0800 | 13,8200 | 75.155 | ,00 |
| 24/3/2000 | 14,7900 | -1,00% | 15,2000 | 15,2000 | 14,5300 | 55.921 | ,00 |
| 23/3/2000 | 14,9400 | -0,86% | 15,0700 | 15,2000 | 14,0900 | 80.435 | ,00 |
| 22/3/2000 | 15,0700 | -1,50% | 14,6100 | 15,2600 | 14,4100 | 66.752 | ,00 |
| 21/3/2000 | 15,3000 | -2,67% | 15,4400 | 15,8200 | 14,9700 | 40.770 | ,00 |
| 20/3/2000 | 15,7200 | 0,00% | 15,7200 | 16,1400 | 15,5500 | 31.345 | ,00 |
| 17/3/2000 | 15,7200 | -1,01% | 16,9800 | 16,9800 | 15,2600 | 117.560 | ,00 |
| 16/3/2000 | 15,8800 | 8,99% | 15,2500 | 16,0200 | 14,6700 | 107.890 | ,00 |
| 15/3/2000 | 14,5700 | -0,68% | 13,7100 | 15,1000 | 13,2100 | 77.935 | ,00 |
| 14/3/2000 | 14,6700 | -9,61% | 15,1300 | 15,7000 | 14,6100 | 96.632 | ,00 |
| 10/3/2000 | 16,2300 | -0,43% | 16,9000 | 16,9000 | 14,9700 | 165.335 | ,00 |
| 09/3/2000 | 16,3000 | 1,05% | 17,0500 | 17,0500 | 15,7700 | 34.796 | ,00 |
| 08/3/2000 | 16,1300 | -2,12% | 14,9800 | 16,4300 | 14,9800 | 240.383 | ,00 |
| 07/3/2000 | 16,4800 | -9,85% | 18,2800 | 18,2800 | 16,4600 | 108.139 | ,00 |
| 06/3/2000 | 18,2800 | -4,89% | 19,0200 | 19,0200 | 17,6800 | 142.061 | ,00 |
| 03/3/2000 | 19,2200 | -3,03% | 19,1900 | 19,6000 | 18,2400 | 96.628 | ,00 |
| 02/3/2000 | 19,8200 | -0,45% | 19,8200 | 20,1000 | 19,2500 | 93.605 | ,00 |
| 01/3/2000 | 19,9100 | -1,19% | 19,9600 | 20,2200 | 19,0000 | 120.810 | ,00 |
| 29/2/2000 | 20,1500 | -0,64% | 19,8100 | 20,4100 | 19,3700 | 59.900 | ,00 |
| 28/2/2000 | 20,2800 | 0,50% | 20,3700 | 20,5400 | 18,4000 | 73.077 | ,00 |
| 25/2/2000 | 20,1800 | -2,79% | 20,7600 | 20,8400 | 19,9300 | 58.811 | ,00 |
| 24/2/2000 | 20,7600 | 3,75% | 20,0100 | 21,3900 | 19,8100 | 53.470 | ,00 |
| 23/2/2000 | 20,0100 | -0,84% | 20,1000 | 20,1000 | 19,6200 | 35.968 | ,00 |
| 22/2/2000 | 20,1800 | -0,79% | 19,9600 | 20,2300 | 19,6600 | 14.110 | ,00 |
| 21/2/2000 | 20,3400 | -0,05% | 19,6900 | 20,5400 | 19,6900 | 25.650 | ,00 |
| 18/2/2000 | 20,3500 | 1,45% | 20,3200 | 20,4000 | 19,6800 | 22.462 | ,00 |
| 17/2/2000 | 20,0600 | -0,84% | 19,8100 | 20,3100 | 19,0800 | 34.090 | ,00 |
| 16/2/2000 | 20,2300 | -0,83% | 20,4000 | 20,5100 | 19,3700 | 38.790 | ,00 |
| 15/2/2000 | 20,4000 | -0,97% | 20,3100 | 20,6600 | 19,7500 | 46.266 | ,00 |
| 14/2/2000 | 20,6000 | -1,29% | 20,8700 | 20,8700 | 20,2800 | 10.430 | ,00 |
| 11/2/2000 | 20,8700 | -0,24% | 20,9200 | 21,1300 | 20,2500 | 33.589 | ,00 |
| 10/2/2000 | 20,9200 | -1,04% | 20,4800 | 21,7200 | 20,4500 | 87.258 | ,00 |
| 09/2/2000 | 21,1400 | 1,15% | 21,1000 | 21,5600 | 20,5400 | 30.393 | ,00 |
| 08/2/2000 | 20,9000 | 1,95% | 21,3900 | 21,5700 | 20,2600 | 123.135 | ,00 |
| 07/2/2000 | 20,5000 | 8,29% | 19,1900 | 20,8200 | 19,1500 | 1.260.454 | ,00 |
| 04/2/2000 | 18,9300 | 0,32% | 18,9400 | 19,3200 | 18,8000 | 184.193 | ,00 |
| 03/2/2000 | 18,8700 | 0,80% | 18,7300 | 19,3300 | 18,7200 | 165.887 | ,00 |
| 02/2/2000 | 18,7200 | 0,43% | 18,7100 | 18,7800 | 18,3700 | 38.253 | ,00 |
| 01/2/2000 | 18,6400 | -0,21% | 18,1400 | 18,7300 | 18,1400 | 129.769 | ,00 |
| 31/1/2000 | 18,6800 | 0,16% | 19,0900 | 19,0900 | 18,4600 | 51.796 | ,00 |
| 28/1/2000 | 18,6500 | 1,08% | 18,4200 | 18,7900 | 18,4200 | 29.395 | ,00 |
| 27/1/2000 | 18,4500 | -0,65% | 18,0100 | 18,6800 | 17,5800 | 100.794 | ,00 |
| 26/1/2000 | 18,5700 | -1,54% | 18,8600 | 19,2100 | 18,1900 | 34.221 | ,00 |
| 25/1/2000 | 18,8600 | -1,87% | 18,7300 | 19,0900 | 18,3500 | 65.771 | ,00 |
| 24/1/2000 | 19,2200 | 0,79% | 19,3300 | 19,4500 | 19,0900 | 27.675 | ,00 |
| 21/1/2000 | 19,0700 | 0,90% | 19,0900 | 19,3200 | 18,9100 | 48.667 | ,00 |
| 20/1/2000 | 18,9000 | -0,11% | 19,0900 | 19,2100 | 18,5500 | 957.678 | ,00 |
| 19/1/2000 | 18,9200 | -1,92% | 19,0900 | 19,0900 | 18,2000 | 119.544 | ,00 |
| 18/1/2000 | 19,2900 | -3,31% | 19,9500 | 19,9500 | 19,1200 | 36.834 | ,00 |
| 17/1/2000 | 19,9500 | 0,55% | 19,8400 | 20,5400 | 19,6100 | 112.658 | ,00 |
| 14/1/2000 | 19,8400 | 0,46% | 19,7500 | 19,8700 | 19,4500 | 18.555 | ,00 |
| 13/1/2000 | 19,7500 | 1,07% | 19,1000 | 19,8700 | 19,1000 | 18.084 | ,00 |
| 12/1/2000 | 19,5400 | 1,40% | 17,9200 | 20,2300 | 17,9200 | 51.431 | ,00 |
| 11/1/2000 | 19,2700 | -2,77% | 18,7600 | 19,3300 | 18,7600 | 52.753 | ,00 |
| 10/1/2000 | 19,8200 | 0,71% | 19,9400 | 19,9400 | 19,6300 | 30.845 | ,00 |
| 07/1/2000 | 19,6800 | 0,25% | 19,2200 | 20,1600 | 19,1000 | 76.385 | ,00 |
| 05/1/2000 | 19,6300 | -4,48% | 19,3300 | 19,9400 | 19,0900 | 79.129 | ,00 |
| 04/1/2000 | 20,5500 | -2,65% | 19,4800 | 21,0200 | 19,4800 | 106.598 | ,00 |
| 03/1/2000 | 21,1100 | 3,28% | 21,1200 | 21,7200 | 20,9600 | 127.097 | ,00 |
| 30/12/1999 | 20,4400 | 4,71% | 19,8700 | 20,5200 | 19,6300 | 508.325 | ,00 |
| 29/12/1999 | 19,5200 | 2,04% | 19,2200 | 20,1500 | 18,7300 | 61.142 | ,00 |
| 28/12/1999 | 19,1300 | 8,02% | 19,0500 | 19,1300 | 18,5900 | 110.502 | ,00 |
| 27/12/1999 | 17,7100 | 7,46% | 15,6400 | 17,7700 | 15,6400 | 24.829 | ,00 |
| 24/12/1999 | 16,4800 | -1,14% | 15,8900 | 17,1700 | 15,5200 | 237.140 | ,00 |
| 23/12/1999 | 16,6700 | -4,52% | 18,6600 | 18,6600 | 16,0600 | 51.465 | ,00 |
| 22/12/1999 | 17,4600 | -0,40% | 16,8000 | 17,7600 | 16,8000 | 476.953 | ,00 |
| 21/12/1999 | 17,5300 | -3,42% | 18,1500 | 18,1500 | 16,7000 | 191.630 | ,00 |
| 20/12/1999 | 18,1500 | -2,99% | 19,0800 | 19,0800 | 17,5800 | 167.731 | ,00 |
| 17/12/1999 | 18,7100 | 1,80% | 18,1200 | 19,6800 | 16,9500 | 165.948 | ,00 |
| 16/12/1999 | 18,3800 | -4,96% | 19,0900 | 19,2000 | 17,8000 | 150.115 | ,00 |
| 15/12/1999 | 19,3400 | -3,25% | 19,7100 | 19,9400 | 18,7600 | 262.538 | ,00 |
| 14/12/1999 | 19,9900 | -3,10% | 20,3100 | 20,5400 | 19,7500 | 121.982 | ,00 |
| 13/12/1999 | 20,6300 | -0,82% | 20,8000 | 21,2600 | 20,4300 | 282.376 | ,00 |
| 10/12/1999 | 20,8000 | 0,92% | 20,9000 | 20,9000 | 20,4800 | 161.263 | ,00 |
| 09/12/1999 | 20,6100 | -1,29% | 21,1300 | 21,1300 | 19,8700 | 65.664 | ,00 |
| 08/12/1999 | 20,8800 | -1,37% | 21,1700 | 21,7500 | 19,8300 | 82.398 | ,00 |
| 07/12/1999 | 21,1700 | -2,49% | 21,1700 | 21,7100 | 20,9700 | 132.115 | ,00 |
| 06/12/1999 | 21,7100 | 0,09% | 21,8100 | 21,8200 | 21,4100 | 162.951 | ,00 |
| 03/12/1999 | 21,6900 | -0,14% | 21,2100 | 21,7500 | 21,2100 | 98.676 | ,00 |
| 02/12/1999 | 21,7200 | -0,14% | 22,2300 | 22,2300 | 21,2400 | 98.642 | ,00 |
| 01/12/1999 | 21,7500 | -1,54% | 21,7500 | 21,7800 | 21,2300 | 116.199 | ,00 |
| 30/11/1999 | 22,0900 | -0,50% | 21,8100 | 22,2300 | 21,1600 | 76.759 | ,00 |
| 29/11/1999 | 22,2000 | -0,67% | 21,6500 | 22,3500 | 21,6500 | 126.578 | ,00 |
| 26/11/1999 | 22,3500 | 1,09% | 22,4700 | 22,4700 | 21,6300 | 152.940 | ,00 |
| 25/11/1999 | 22,1100 | -0,54% | 22,1100 | 22,5400 | 21,2300 | 52.461 | ,00 |
| 24/11/1999 | 22,2300 | -2,11% | 22,5300 | 22,5600 | 21,1400 | 72.025 | ,00 |
| 23/11/1999 | 22,7100 | 0,09% | 22,6900 | 23,0800 | 22,3600 | 160.986 | ,00 |
| 22/11/1999 | 22,6900 | 0,00% | 22,9600 | 22,9600 | 21,8900 | 109.792 | ,00 |
| 19/11/1999 | 22,6900 | 3,09% | 21,5400 | 22,7600 | 21,5400 | 137.704 | ,00 |
| 18/11/1999 | 22,0100 | -1,52% | 21,6100 | 22,1100 | 21,4100 | 56.471 | ,00 |
| 17/11/1999 | 22,3500 | -0,53% | 22,4700 | 22,4700 | 21,7400 | 144.759 | ,00 |
| 16/11/1999 | 22,4700 | 0,04% | 21,8200 | 22,4700 | 21,5300 | 96.956 | ,00 |
| 15/11/1999 | 22,4600 | 2,65% | 22,3500 | 22,4600 | 21,3400 | 183.353 | ,00 |
| 12/11/1999 | 21,8800 | -3,65% | 21,9100 | 22,9400 | 21,8800 | 104.073 | ,00 |
| 11/11/1999 | 22,7100 | 0,80% | 22,1300 | 22,7700 | 21,7500 | 147.110 | ,00 |
| 10/11/1999 | 22,5300 | 6,27% | 22,1300 | 22,5300 | 21,7600 | 146.406 | ,00 |
| 09/11/1999 | 21,2000 | -7,67% | 22,6200 | 22,9500 | 21,2000 | 252.204 | ,00 |
| 08/11/1999 | 22,9600 | 0,17% | 22,9400 | 23,0800 | 22,2900 | 143.662 | ,00 |
| 05/11/1999 | 22,9200 | 0,09% | 22,9600 | 22,9600 | 22,3700 | 124.911 | ,00 |
| 04/11/1999 | 22,9000 | -0,04% | 22,8200 | 22,9000 | 22,3500 | 57.683 | ,00 |
| 03/11/1999 | 22,9100 | -0,22% | 22,5000 | 22,9600 | 22,1500 | 158.647 | ,00 |
| 02/11/1999 | 22,9600 | 0,04% | 22,3500 | 23,1900 | 22,1500 | 151.628 | ,00 |
| 01/11/1999 | 22,9500 | 1,24% | 22,7100 | 22,9600 | 22,0000 | 106.939 | ,00 |
| 29/10/1999 | 22,6700 | 0,98% | 22,7800 | 22,7800 | 21,1400 | 125.519 | ,00 |
| 27/10/1999 | 22,4500 | -2,65% | 22,1500 | 22,8300 | 22,1500 | 67.471 | ,00 |
| 26/10/1999 | 23,0600 | 0,44% | 22,0000 | 23,0800 | 21,7700 | 113.909 | ,00 |
| 25/10/1999 | 22,9600 | 0,66% | 22,9600 | 22,9600 | 22,5300 | 108.639 | ,00 |
| 22/10/1999 | 22,8100 | -1,17% | 22,8000 | 22,9600 | 22,6200 | 100.089 | ,00 |
| 21/10/1999 | 23,0800 | -0,26% | 23,7400 | 23,7400 | 22,1100 | 160.809 | ,00 |
| 20/10/1999 | 23,1400 | 6,39% | 22,9600 | 23,2600 | 22,1700 | 174.531 | ,00 |
| 19/10/1999 | 21,7500 | -1,18% | 22,3400 | 22,8100 | 20,8000 | 172.904 | ,00 |
| 18/10/1999 | 22,0100 | -7,98% | 22,0100 | 22,8300 | 22,0100 | 167.221 | ,00 |
| 15/10/1999 | 23,9200 | 0,00% | 25,1100 | 25,1100 | 23,1100 | 417.433 | ,00 |
| 14/10/1999 | 23,9200 | -0,62% | 24,1600 | 24,1600 | 22,9900 | 141.451 | ,00 |
| 13/10/1999 | 24,0700 | -0,86% | 24,2800 | 24,6400 | 23,3700 | 106.550 | ,00 |
| 12/10/1999 | 24,2800 | 1,51% | 24,4600 | 24,5900 | 24,1100 | 180.433 | ,00 |
| 11/10/1999 | 23,9200 | 3,37% | 23,2500 | 23,9200 | 22,4900 | 141.500 | ,00 |
| 08/10/1999 | 23,1400 | 0,00% | 23,1400 | 23,3200 | 22,4200 | 97.466 | ,00 |
| 07/10/1999 | 23,1400 | 2,21% | 22,9600 | 23,3200 | 22,7300 | 197.070 | ,00 |
| 06/10/1999 | 22,6400 | 1,84% | 22,8300 | 22,8300 | 22,5800 | 109.367 | ,00 |
| 05/10/1999 | 22,2300 | 2,21% | 22,7000 | 22,7000 | 21,7500 | 187.040 | ,00 |
| 04/10/1999 | 21,7500 | 0,00% | 22,1100 | 22,3500 | 21,2600 | 175.819 | ,00 |
| 01/10/1999 | 21,7500 | 1,97% | 21,6900 | 22,1800 | 21,2000 | 248.123 | ,00 |
| 30/9/1999 | 21,3300 | 3,85% | 21,0800 | 21,3900 | 20,6800 | 170.378 | ,00 |
| 29/9/1999 | 20,5400 | 1,73% | 20,9500 | 21,1200 | 20,0000 | 335.608 | ,00 |
| 28/9/1999 | 20,1900 | 3,17% | 19,8200 | 20,1900 | 19,1500 | 536.880 | ,00 |
| 27/9/1999 | 19,5700 | -5,82% | 20,5400 | 20,5400 | 19,1200 | 677.652 | ,00 |
| 24/9/1999 | 20,7800 | -3,84% | 20,2000 | 21,1400 | 19,8900 | 766.448 | ,00 |
| 23/9/1999 | 21,6100 | -0,05% | 22,7000 | 22,8200 | 20,7600 | 463.750 | ,00 |
| 22/9/1999 | 21,6200 | 5,26% | 20,9600 | 21,9300 | 19,7500 | 559.007 | ,00 |
| 21/9/1999 | 20,5400 | -3,39% | 20,1900 | 21,2600 | 19,5600 | 438.005 | ,00 |
| 20/9/1999 | 21,2600 | -3,58% | 21,6400 | 21,6400 | 20,3000 | 341.291 | ,00 |
| 17/9/1999 | 22,0500 | -3,88% | 22,8300 | 22,9600 | 21,5100 | 463.216 | ,00 |
| 16/9/1999 | 22,9400 | -0,17% | 22,9600 | 22,9600 | 21,7500 | 352.706 | ,00 |
| 15/9/1999 | 22,9800 | -0,99% | 22,3700 | 23,2000 | 22,2000 | 334.928 | ,00 |
| 14/9/1999 | 23,2100 | 0,04% | 21,8700 | 23,5000 | 21,3400 | 286.255 | ,00 |
| 13/9/1999 | 23,2000 | 3,85% | 23,5500 | 23,5500 | 21,9900 | 326.573 | ,00 |
| 10/9/1999 | 22,3400 | 3,86% | 19,7900 | 22,3400 | 19,7900 | 199.985 | ,00 |
| 07/9/1999 | 21,5100 | 3,02% | 21,7100 | 21,7100 | 21,0300 | 143.297 | ,00 |
| 06/9/1999 | 20,8800 | 8,02% | 19,8400 | 20,8800 | 19,3300 | 671.848 | ,00 |
| 03/9/1999 | 19,3300 | 1,95% | 19,3300 | 19,6700 | 18,2000 | 305.078 | ,00 |
| 02/9/1999 | 18,9600 | 5,33% | 19,4400 | 19,4400 | 18,5500 | 358.803 | ,00 |
| 01/9/1999 | 18,0000 | 4,17% | 17,4000 | 18,0000 | 17,0100 | 241.201 | ,00 |
| 31/8/1999 | 17,2800 | -2,37% | 17,8800 | 18,0500 | 17,2800 | 167.294 | ,00 |
| 30/8/1999 | 17,7000 | 2,43% | 17,5200 | 17,7400 | 17,3400 | 132.149 | ,00 |
| 27/8/1999 | 17,2800 | 0,12% | 17,2600 | 17,5200 | 16,6700 | 254.778 | ,00 |
| 26/8/1999 | 17,2600 | 3,54% | 16,9200 | 17,2800 | 16,6700 | 418.526 | ,00 |
| 25/8/1999 | 16,6700 | -2,17% | 16,8000 | 17,0400 | 16,4400 | 257.450 | ,00 |
| 24/8/1999 | 17,0400 | -3,51% | 17,1700 | 17,7400 | 16,2500 | 255.045 | ,00 |
| 23/8/1999 | 17,6600 | 0,80% | 18,0500 | 18,1000 | 17,6000 | 255.288 | ,00 |
| 20/8/1999 | 17,5200 | 1,39% | 17,4000 | 18,2500 | 17,0500 | 249.556 | ,00 |
| 19/8/1999 | 17,2800 | -3,68% | 18,1200 | 18,1200 | 17,2200 | 216.598 | ,00 |
| 18/8/1999 | 17,9400 | 5,28% | 17,0700 | 18,1100 | 16,9200 | 413.523 | ,00 |
| 17/8/1999 | 17,0400 | -1,90% | 17,5200 | 17,5200 | 16,6700 | 276.783 | ,00 |
| 16/8/1999 | 17,3700 | 3,83% | 16,9000 | 17,4900 | 16,8000 | 361.887 | ,00 |
| 13/8/1999 | 16,7300 | 1,89% | 16,6100 | 16,8800 | 15,6000 | 309.532 | ,00 |
| 12/8/1999 | 16,4200 | 2,63% | 16,0700 | 16,7200 | 16,0700 | 295.973 | ,00 |
| 11/8/1999 | 16,0000 | 7,67% | 15,0800 | 16,0000 | 14,6800 | 352.449 | ,00 |
| 10/8/1999 | 14,8600 | 7,92% | 13,8900 | 14,8800 | 13,8900 | 448.497 | ,00 |
| 09/8/1999 | 13,7700 | 0,15% | 12,9400 | 14,1800 | 12,9400 | 287.882 | ,00 |
| 06/8/1999 | 13,7500 | 6,34% | 12,4700 | 13,7500 | 12,4700 | 167.391 | ,00 |
| 05/8/1999 | 12,9300 | 0,62% | 12,9900 | 13,1700 | 12,7100 | 173.973 | ,00 |
| 04/8/1999 | 12,8500 | 1,74% | 12,6300 | 12,8500 | 12,4400 | 113.593 | ,00 |
| 03/8/1999 | 12,6300 | 0,56% | 12,7800 | 12,9300 | 12,6000 | 66.257 | ,00 |
| 02/8/1999 | 12,5600 | -1,10% | 12,9000 | 13,2900 | 12,3500 | 139.994 | ,00 |
| 30/7/1999 | 12,7000 | -0,86% | 13,0500 | 13,2600 | 12,3900 | 170.208 | ,00 |
| 29/7/1999 | 12,8100 | 2,48% | 12,8500 | 12,8500 | 12,4500 | 123.721 | ,00 |
| 28/7/1999 | 12,5000 | 2,97% | 12,1400 | 12,7700 | 12,1400 | 190.367 | ,00 |
| 27/7/1999 | 12,1400 | -4,11% | 12,3200 | 12,6200 | 11,9700 | 437.811 | ,00 |
| 26/7/1999 | 12,6600 | 3,26% | 13,1500 | 13,1500 | 11,8400 | 308.988 | ,00 |
| 23/7/1999 | 12,2600 | 7,92% | 11,3600 | 12,2600 | 11,3600 | 456.974 | ,00 |
| 22/7/1999 | 11,3600 | 3,93% | 10,8700 | 11,4700 | 10,8700 | 173.414 | ,00 |
| 21/7/1999 | 10,9300 | 4,59% | 10,3400 | 11,2800 | 10,1600 | 302.358 | ,00 |
| 20/7/1999 | 10,4500 | 2,96% | 10,0300 | 10,4500 | 9,8000 | 450.999 | ,00 |
| 19/7/1999 | 10,1500 | 0,59% | 10,2100 | 10,2700 | 10,0300 | 69.875 | ,00 |
| 16/7/1999 | 10,0900 | 0,70% | 9,9100 | 10,1500 | 9,8500 | 57.173 | ,00 |
| 15/7/1999 | 10,0200 | -0,10% | 10,1500 | 10,1800 | 9,7400 | 160.833 | ,00 |
| 14/7/1999 | 10,0300 | -1,08% | 9,6800 | 10,1500 | 9,6800 | 159.789 | ,00 |
| 13/7/1999 | 10,1400 | -0,59% | 10,2200 | 10,2500 | 9,9100 | 126.053 | ,00 |
| 12/7/1999 | 10,2000 | 1,59% | 10,0300 | 10,3100 | 10,0300 | 92.900 | ,00 |
| 09/7/1999 | 10,0400 | -1,38% | 10,2600 | 10,3800 | 9,8500 | 228.013 | ,00 |
| 08/7/1999 | 10,1800 | -0,29% | 10,5000 | 10,8000 | 10,1100 | 334.053 | ,00 |
| 07/7/1999 | 10,2100 | 4,18% | 9,8500 | 10,2100 | 9,8500 | 163.796 | ,00 |
| 06/7/1999 | 9,8000 | -2,87% | 10,1200 | 10,1600 | 9,8000 | 243.751 | ,00 |
| 05/7/1999 | 10,0900 | 3,06% | 10,1200 | 10,1400 | 9,9100 | 255.507 | ,00 |
| 02/7/1999 | 9,7900 | 0,41% | 9,9000 | 10,1200 | 9,7400 | 200.616 | ,00 |
| 01/7/1999 | 9,7500 | 2,85% | 9,5600 | 9,8200 | 9,5600 | 288.854 | ,00 |
| 30/6/1999 | 9,4800 | 3,95% | 9,1200 | 9,7400 | 9,1200 | 255.070 | ,00 |
| 29/6/1999 | 9,1200 | 3,52% | 8,9300 | 9,5100 | 8,7700 | 419.328 | ,00 |
| 28/6/1999 | 8,8100 | 0,11% | 8,8400 | 8,8400 | 8,6700 | 96.179 | ,00 |
| 25/6/1999 | 8,8000 | 0,00% | 8,7100 | 8,8200 | 8,5800 | 109.537 | ,00 |
| 24/6/1999 | 8,8000 | -1,12% | 8,8200 | 8,8500 | 8,7300 | 48.978 | ,00 |
| 23/6/1999 | 8,9000 | -0,78% | 9,1600 | 9,1600 | 8,7000 | 146.610 | ,00 |
| 22/6/1999 | 8,9700 | 0,45% | 8,9400 | 8,9900 | 8,8200 | 101.486 | ,00 |
| 21/6/1999 | 8,9300 | 0,00% | 8,7100 | 9,0400 | 8,7100 | 77.745 | ,00 |
| 18/6/1999 | 8,9300 | -1,33% | 8,8200 | 9,0400 | 8,6500 | 50.224 | ,00 |
| 17/6/1999 | 9,0500 | 1,57% | 8,9100 | 9,0700 | 8,6500 | 104.211 | ,00 |
| 16/6/1999 | 8,9100 | -1,55% | 9,0600 | 9,1700 | 8,7000 | 281.713 | ,00 |
| 15/6/1999 | 9,0500 | -0,88% | 9,1200 | 9,1800 | 8,9500 | 656.852 | ,00 |
| 14/6/1999 | 9,1300 | 0,88% | 8,7800 | 9,1700 | 8,7800 | 117.851 | ,00 |
| 11/6/1999 | 9,0500 | 3,67% | 8,7000 | 9,2800 | 8,6500 | 295.625 | ,00 |
| 10/6/1999 | 8,7300 | 2,34% | 8,5800 | 8,9200 | 8,5300 | 851.834 | ,00 |
| 09/6/1999 | 8,5300 | -0,81% | 8,7000 | 8,7100 | 8,5300 | 316.321 | ,00 |
| 08/6/1999 | 8,6000 | -1,26% | 8,9300 | 8,9300 | 8,6000 | 113.882 | ,00 |
| 07/6/1999 | 8,7100 | -1,91% | 8,8300 | 8,9400 | 8,7000 | 76.955 | ,00 |
| 04/6/1999 | 8,8800 | -1,99% | 9,3000 | 9,3000 | 8,7200 | 152.437 | ,00 |
| 03/6/1999 | 9,0600 | 0,22% | 9,0700 | 9,3500 | 8,8200 | 426.777 | ,00 |
| 02/6/1999 | 9,0400 | -2,80% | 9,3400 | 9,3400 | 8,5900 | 86.576 | ,00 |
| 01/6/1999 | 9,3000 | 4,03% | 9,2900 | 9,4200 | 9,0600 | 57.790 | ,00 |
| 28/5/1999 | 8,9400 | -1,97% | 8,6500 | 8,9400 | 8,4600 | 136.788 | ,00 |
| 27/5/1999 | 9,1200 | -1,94% | 8,9500 | 9,3000 | 8,8200 | 112.855 | ,00 |
| 26/5/1999 | 9,3000 | -1,06% | 8,9500 | 9,3000 | 8,8200 | 135.073 | ,00 |
| 25/5/1999 | 9,4000 | -1,47% | 8,9500 | 9,4800 | 8,9500 | 117.725 | ,00 |
| 24/5/1999 | 9,5400 | -1,14% | 9,6500 | 9,7300 | 9,3000 | 150.545 | ,00 |
| 21/5/1999 | 9,6500 | -0,10% | 9,6600 | 9,7900 | 9,0400 | 89.687 | ,00 |
| 20/5/1999 | 9,6600 | 2,66% | 9,4800 | 9,6600 | 9,4400 | 148.738 | ,00 |
| 19/5/1999 | 9,4100 | 0,53% | 9,5400 | 9,8500 | 9,3100 | 228.474 | ,00 |
| 18/5/1999 | 9,3600 | 4,70% | 8,9400 | 9,4500 | 8,8000 | 200.784 | ,00 |
| 17/5/1999 | 8,9400 | 0,00% | 8,5900 | 8,9400 | 8,3400 | 227.770 | ,00 |
| 14/5/1999 | 8,9400 | 0,22% | 8,9200 | 9,0000 | 8,6700 | 78.546 | ,00 |
| 13/5/1999 | 8,9200 | -1,33% | 8,7500 | 8,9400 | 8,6400 | 76.603 | ,00 |
| 12/5/1999 | 9,0400 | 0,00% | 9,1200 | 9,1700 | 8,7500 | 102.011 | ,00 |
| 11/5/1999 | 9,0400 | 4,27% | 8,8200 | 9,0400 | 8,7500 | 152.187 | ,00 |
| 10/5/1999 | 8,6700 | -0,34% | 8,7000 | 8,9400 | 8,5800 | 170.147 | ,00 |
| 07/5/1999 | 8,7000 | -1,36% | 8,9400 | 8,9400 | 8,4600 | 132.319 | ,00 |
| 06/5/1999 | 8,8200 | 2,08% | 8,6400 | 8,8200 | 8,3300 | 234.498 | ,00 |
| 05/5/1999 | 8,6400 | 2,13% | 8,4600 | 8,7600 | 8,4000 | 120.870 | ,00 |
| 04/5/1999 | 8,4600 | 0,36% | 9,0500 | 9,0500 | 8,2400 | 157.530 | ,00 |
| 03/5/1999 | 8,4300 | 4,33% | 8,3200 | 8,5500 | 8,2400 | 170.524 | ,00 |
| 30/4/1999 | 8,0800 | 3,59% | 8,0800 | 8,0900 | 7,8400 | 432.941 | ,00 |
| 29/4/1999 | 7,8000 | -0,38% | 7,2600 | 7,8300 | 7,2600 | 355.864 | ,00 |
| 28/4/1999 | 7,8300 | 6,53% | 7,3700 | 7,8500 | 7,3700 | 255.737 | ,00 |
| 27/4/1999 | 7,3500 | 7,93% | 6,8800 | 7,3500 | 6,8800 | 281.468 | ,00 |
| 26/4/1999 | 6,8100 | 0,74% | 6,7600 | 6,8700 | 6,6400 | 35.630 | ,00 |
| 23/4/1999 | 6,7600 | 0,75% | 6,8300 | 6,9900 | 6,6600 | 139.071 | ,00 |
| 22/4/1999 | 6,7100 | -2,47% | 6,8800 | 6,8800 | 6,6700 | 164.695 | ,00 |
| 21/4/1999 | 6,8800 | 0,00% | 7,0300 | 7,0700 | 6,8800 | 128.955 | ,00 |
| 20/4/1999 | 6,8800 | -4,44% | 6,9500 | 7,1900 | 6,7500 | 143.977 | ,00 |
| 19/4/1999 | 7,2000 | -6,01% | 7,5600 | 7,5600 | 7,1200 | 194.933 | ,00 |
| 16/4/1999 | 7,6600 | -2,42% | 7,6000 | 8,0800 | 7,6000 | 178.842 | ,00 |
| 15/4/1999 | 7,8500 | -2,36% | 8,0400 | 8,0900 | 7,7900 | 133.383 | ,00 |
| 14/4/1999 | 8,0400 | 0,50% | 7,9200 | 8,4300 | 7,7600 | 307.847 | ,00 |
| 13/4/1999 | 8,0000 | 5,96% | 7,5900 | 8,1600 | 7,5900 | 435.880 | ,00 |
| 08/4/1999 | 7,5500 | 1,07% | 7,4700 | 7,5500 | 7,2500 | 106.307 | ,00 |
| 07/4/1999 | 7,4700 | 3,32% | 7,2300 | 7,4700 | 7,2300 | 215.651 | ,00 |
| 06/4/1999 | 7,2300 | 6,64% | 6,7100 | 7,2300 | 6,6400 | 160.857 | ,00 |
| 05/4/1999 | 6,7800 | -2,45% | 6,7800 | 6,8000 | 6,5800 | 49.413 | ,00 |
| 02/4/1999 | 6,9500 | 2,66% | 6,7700 | 7,1000 | 6,7700 | 63.488 | ,00 |
| 01/4/1999 | 6,7700 | -8,02% | 6,9200 | 7,0100 | 6,7700 | 116.326 | ,00 |
| 31/3/1999 | 7,3600 | -2,39% | 7,5400 | 7,6100 | 7,0100 | 124.268 | ,00 |
| 30/3/1999 | 7,5400 | -0,66% | 7,3900 | 7,5400 | 7,0100 | 414.470 | ,00 |
| 29/3/1999 | 7,5900 | 7,97% | 7,0100 | 7,5900 | 6,6600 | 90.739 | ,00 |
| 26/3/1999 | 7,0300 | -2,23% | 7,1900 | 7,2300 | 6,9100 | 90.569 | ,00 |
| 24/3/1999 | 7,1900 | -4,52% | 6,9300 | 7,2500 | 6,9300 | 122.920 | ,00 |
| 23/3/1999 | 7,5300 | -0,53% | 7,2800 | 7,5500 | 7,2800 | 75.583 | ,00 |
| 22/3/1999 | 7,5700 | 0,26% | 7,4400 | 7,6200 | 7,4400 | 99.883 | ,00 |
| 19/3/1999 | 7,5500 | 0,94% | 7,4900 | 7,6100 | 7,4400 | 92.074 | ,00 |
| 18/3/1999 | 7,4800 | 0,00% | 7,7200 | 7,7200 | 7,3700 | 94.030 | ,00 |
| 17/3/1999 | 7,4800 | -0,13% | 7,3700 | 7,7200 | 7,3700 | 164.792 | ,00 |
| 16/3/1999 | 7,4900 | -2,35% | 7,4900 | 7,6000 | 7,3100 | 170.670 | ,00 |
| 15/3/1999 | 7,6700 | -3,16% | 8,2700 | 8,2700 | 7,3700 | 161.537 | ,00 |
| 12/3/1999 | 7,9200 | -0,50% | 7,6900 | 8,0400 | 7,6700 | 425.171 | ,00 |
| 11/3/1999 | 7,9600 | 1,40% | 8,0600 | 8,1000 | 7,6300 | 520.506 | ,00 |
| 10/3/1999 | 7,8500 | 7,53% | 7,5000 | 7,8800 | 7,5000 | 576.057 | ,00 |
| 09/3/1999 | 7,3000 | 0,97% | 7,3000 | 7,4500 | 7,2000 | 504.855 | ,00 |
| 08/3/1999 | 7,2300 | 3,58% | 7,2500 | 7,2500 | 7,0500 | 260.209 | ,00 |
| 05/3/1999 | 6,9800 | 0,43% | 7,0000 | 7,1000 | 6,8500 | 130.454 | ,00 |
| 04/3/1999 | 6,9500 | -2,80% | 7,1000 | 7,1000 | 6,8500 | 89.097 | ,00 |
| 03/3/1999 | 7,1500 | 2,88% | 7,1500 | 7,2000 | 6,9500 | 142.316 | ,00 |
| 02/3/1999 | 6,9500 | -2,80% | 7,2000 | 7,2400 | 6,9000 | 177.669 | ,00 |
| 01/3/1999 | 7,1500 | 3,03% | 6,9900 | 7,1500 | 6,7600 | 137.828 | ,00 |
| 26/2/1999 | 6,9400 | -0,14% | 6,9500 | 6,9500 | 6,8500 | 81.971 | ,00 |
| 25/2/1999 | 6,9500 | -0,57% | 6,9900 | 7,1000 | 6,5700 | 130.264 | ,00 |
| 24/2/1999 | 6,9900 | 7,70% | 6,7900 | 7,0100 | 6,7000 | 298.506 | ,00 |
| 23/2/1999 | 6,4900 | -6,62% | 6,5500 | 6,6900 | 6,3900 | 422.257 | ,00 |
| 19/2/1999 | 6,9500 | -2,11% | 7,1900 | 7,2500 | 6,9000 | 446.331 | ,00 |
| 18/2/1999 | 7,1000 | -4,70% | 7,4500 | 7,4500 | 6,8600 | 398.591 | ,00 |
| 17/2/1999 | 7,4500 | 4,49% | 7,1500 | 7,4500 | 7,0600 | 460.350 | ,00 |
| 16/2/1999 | 7,1300 | -2,33% | 7,2600 | 7,3000 | 7,0000 | 328.715 | ,00 |
| 15/2/1999 | 7,3000 | -1,22% | 7,3500 | 7,4000 | 7,1500 | 213.314 | ,00 |
| 12/2/1999 | 7,3900 | -0,14% | 7,4000 | 7,5500 | 7,2000 | 221.154 | ,00 |
| 11/2/1999 | 7,4000 | 2,07% | 7,3500 | 7,4000 | 7,1000 | 250.474 | ,00 |
| 10/2/1999 | 7,2500 | 0,00% | 7,0500 | 7,2900 | 7,0000 | 299.934 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|