| 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
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 11/3/1999 | 20,6700 | 7,94% | 20,6700 | 20,6700 | 19,8100 | 45.800 | ,00 |
| 10/3/1999 | 19,1500 | 8,01% | 19,1300 | 19,1500 | 19,1300 | 8.220 | ,00 |
| 09/3/1999 | 17,7300 | 7,98% | 17,4900 | 17,7300 | 17,0200 | 8.520 | ,00 |
| 08/3/1999 | 16,4200 | 8,03% | 15,8500 | 16,4200 | 15,1100 | 22.940 | ,00 |
| 05/3/1999 | 15,2000 | 3,61% | 14,8200 | 15,3800 | 14,8200 | 10.540 | ,00 |
| 04/3/1999 | 14,6700 | -5,35% | 14,9700 | 15,2600 | 14,6700 | 8.980 | ,00 |
| 03/3/1999 | 15,5000 | 1,64% | 15,1100 | 15,8200 | 15,1100 | 20.340 | ,00 |
| 02/3/1999 | 15,2500 | 4,17% | 14,4400 | 15,2600 | 14,4400 | 13.840 | ,00 |
| 01/3/1999 | 14,6400 | 2,88% | 14,2300 | 14,8200 | 13,4400 | 21.600 | ,00 |
| 26/2/1999 | 14,2300 | 3,19% | 14,0900 | 14,4700 | 12,7400 | 24.080 | ,00 |
| 25/2/1999 | 13,7900 | 7,40% | 12,9700 | 13,8400 | 12,9100 | 15.800 | ,00 |
| 24/2/1999 | 12,8400 | 7,99% | 12,8100 | 12,8400 | 12,6500 | 9.960 | ,00 |
| 23/2/1999 | 11,8900 | -7,83% | 11,8700 | 12,9100 | 11,8700 | 48.100 | ,00 |
| 19/2/1999 | 12,9000 | -3,59% | 12,4700 | 13,6500 | 12,4700 | 23.170 | ,00 |
| 18/2/1999 | 13,3800 | -3,81% | 13,7900 | 13,7900 | 12,8000 | 38.240 | ,00 |
| 17/2/1999 | 13,9100 | 5,54% | 13,0600 | 13,9300 | 13,0600 | 30.810 | ,00 |
| 16/2/1999 | 13,1800 | -3,44% | 13,6800 | 13,6800 | 12,5800 | 25.920 | ,00 |
| 15/2/1999 | 13,6500 | 3,33% | 13,3500 | 13,6500 | 13,2100 | 29.220 | ,00 |
| 12/2/1999 | 13,2100 | 0,00% | 13,9400 | 13,9400 | 13,2100 | 18.100 | ,00 |
| 11/2/1999 | 13,2100 | 3,45% | 13,3500 | 13,6300 | 12,9400 | 19.960 | ,00 |
| 10/2/1999 | 12,7700 | -4,49% | 12,9300 | 13,3200 | 12,3600 | 14.370 | ,00 |
| 09/2/1999 | 13,3700 | -4,77% | 14,3800 | 14,3800 | 12,9600 | 30.510 | ,00 |
| 08/2/1999 | 14,0400 | 6,53% | 14,0600 | 14,2200 | 13,2100 | 30.030 | ,00 |
| 05/2/1999 | 13,1800 | 4,11% | 13,4700 | 13,6500 | 12,9700 | 51.760 | ,00 |
| 04/2/1999 | 12,6600 | 7,93% | 12,6200 | 12,6600 | 12,0900 | 54.850 | ,00 |
| 03/2/1999 | 11,7300 | 8,01% | 10,5900 | 11,7300 | 10,5900 | 29.850 | ,00 |
| 02/2/1999 | 10,8600 | 0,00% | 10,8600 | 11,1500 | 10,7900 | 19.110 | ,00 |
| 01/2/1999 | 10,8600 | 4,83% | 11,1200 | 11,1200 | 10,2700 | 24.450 | ,00 |
| 29/1/1999 | 10,3600 | 1,77% | 10,2700 | 10,4300 | 10,0700 | 6.600 | ,00 |
| 28/1/1999 | 10,1800 | -0,29% | 10,1500 | 10,2700 | 10,1500 | 8.530 | ,00 |
| 27/1/1999 | 10,2100 | -0,87% | 10,2700 | 10,5100 | 10,1200 | 7.000 | ,00 |
| 26/1/1999 | 10,3000 | 2,28% | 9,4100 | 10,4200 | 9,4100 | 12.590 | ,00 |
| 25/1/1999 | 10,0700 | -2,80% | 9,9600 | 10,3000 | 9,7300 | 6.880 | ,00 |
| 22/1/1999 | 10,3600 | -0,58% | 10,4200 | 10,5500 | 10,3000 | 11.090 | ,00 |
| 21/1/1999 | 10,4200 | 0,00% | 10,2700 | 10,5500 | 9,8300 | 6.810 | ,00 |
| 20/1/1999 | 10,4200 | -2,71% | 10,8600 | 10,8600 | 10,3300 | 7.040 | ,00 |
| 19/1/1999 | 10,7100 | 4,28% | 10,6200 | 10,8600 | 10,3000 | 13.810 | ,00 |
| 18/1/1999 | 10,2700 | 7,99% | 10,2700 | 10,2700 | 10,2700 | 6.440 | ,00 |
| 15/1/1999 | 9,5100 | -2,96% | 9,7900 | 9,7900 | 9,3900 | 5.200 | ,00 |
| 14/1/1999 | 9,8000 | 4,37% | 8,9400 | 9,8900 | 8,9400 | 24.690 | ,00 |
| 13/1/1999 | 9,3900 | -5,91% | 9,8300 | 9,9500 | 9,1900 | 14.750 | ,00 |
| 12/1/1999 | 9,9800 | -2,73% | 9,9800 | 9,9800 | 9,6800 | 8.820 | ,00 |
| 11/1/1999 | 10,2600 | -2,66% | 10,5600 | 10,5900 | 9,9200 | 9.090 | ,00 |
| 08/1/1999 | 10,5400 | 2,93% | 10,2400 | 10,5600 | 9,4600 | 17.250 | ,00 |
| 07/1/1999 | 10,2400 | 6,56% | 9,9600 | 10,2400 | 9,8300 | 15.070 | ,00 |
| 05/1/1999 | 9,6100 | 3,89% | 9,7400 | 9,9500 | 9,5400 | 16.790 | ,00 |
| 04/1/1999 | 9,2500 | 7,93% | 9,2100 | 9,2500 | 8,9500 | 9.150 | ,00 |
| 31/12/1998 | 8,5700 | 0,71% | 8,0700 | 8,6100 | 8,0700 | 6.670 | ,00 |
| 30/12/1998 | 8,5100 | 0,12% | 8,6100 | 8,7600 | 8,5000 | 3.670 | ,00 |
| 29/12/1998 | 8,5000 | 0,24% | 8,3600 | 8,5100 | 8,2200 | 6.610 | ,00 |
| 28/12/1998 | 8,4800 | 1,80% | 8,4800 | 8,9200 | 8,4500 | 6.820 | ,00 |
| 24/12/1998 | 8,3300 | 1,34% | 8,0700 | 8,5100 | 8,0700 | 6.040 | ,00 |
| 23/12/1998 | 8,2200 | 0,98% | 8,1600 | 8,3200 | 7,9200 | 9.880 | ,00 |
| 22/12/1998 | 8,1400 | 1,75% | 8,1900 | 8,2200 | 8,0700 | 7.400 | ,00 |
| 21/12/1998 | 8,0000 | 4,03% | 7,6200 | 8,0100 | 7,6200 | 15.670 | ,00 |
| 18/12/1998 | 7,6900 | 0,79% | 7,4800 | 7,6900 | 7,3400 | 26.060 | ,00 |
| 17/12/1998 | 7,6300 | -1,68% | 7,5000 | 7,6400 | 7,4800 | 10.350 | ,00 |
| 16/12/1998 | 7,7600 | 2,92% | 7,7600 | 7,8900 | 7,5400 | 8.550 | ,00 |
| 15/12/1998 | 7,5400 | 1,89% | 7,3800 | 7,6000 | 7,3800 | 3.270 | ,00 |
| 14/12/1998 | 7,4000 | -3,01% | 7,3700 | 7,6300 | 7,0400 | 2.810 | ,00 |
| 11/12/1998 | 7,6300 | -0,78% | 7,6900 | 7,6900 | 7,5100 | 4.300 | ,00 |
| 10/12/1998 | 7,6900 | -2,29% | 7,8100 | 7,8500 | 7,6700 | 2.630 | ,00 |
| 09/12/1998 | 7,8700 | -1,38% | 8,1300 | 8,1300 | 7,6300 | 20.790 | ,00 |
| 08/12/1998 | 7,9800 | -2,68% | 8,2200 | 8,2200 | 7,9800 | 14.020 | ,00 |
| 07/12/1998 | 8,2000 | 1,61% | 8,4200 | 8,4200 | 7,8700 | 7.210 | ,00 |
| 04/12/1998 | 8,0700 | 5,77% | 7,7800 | 8,2300 | 7,6900 | 18.680 | ,00 |
| 03/12/1998 | 7,6300 | -3,54% | 7,9200 | 7,9200 | 7,6300 | 7.100 | ,00 |
| 02/12/1998 | 7,9100 | -0,50% | 7,9200 | 7,9500 | 7,3800 | 18.190 | ,00 |
| 01/12/1998 | 7,9500 | -1,49% | 7,6400 | 8,0000 | 7,6400 | 8.670 | ,00 |
| 30/11/1998 | 8,0700 | 7,89% | 8,0800 | 8,0800 | 7,9200 | 10.410 | ,00 |
| 27/11/1998 | 7,4800 | -2,86% | 7,7200 | 7,7200 | 7,1300 | 16.700 | ,00 |
| 26/11/1998 | 7,7000 | 0,13% | 7,7200 | 7,8900 | 7,4800 | 8.390 | ,00 |
| 25/11/1998 | 7,6900 | 0,79% | 7,6300 | 7,7200 | 7,6300 | 5.690 | ,00 |
| 24/11/1998 | 7,6300 | -3,05% | 7,7800 | 7,8400 | 7,6300 | 7.080 | ,00 |
| 23/11/1998 | 7,8700 | -2,48% | 8,0400 | 8,1600 | 7,7800 | 2.780 | ,00 |
| 20/11/1998 | 8,0700 | -2,89% | 8,3100 | 8,3300 | 7,9200 | 12.410 | ,00 |
| 19/11/1998 | 8,3100 | 4,92% | 8,0400 | 8,3200 | 7,9200 | 29.300 | ,00 |
| 18/11/1998 | 7,9200 | 0,64% | 7,8700 | 7,9200 | 7,6600 | 15.680 | ,00 |
| 17/11/1998 | 7,8700 | -1,75% | 7,9500 | 8,0700 | 7,7900 | 15.420 | ,00 |
| 16/11/1998 | 8,0100 | 1,26% | 7,8400 | 8,0400 | 7,7800 | 17.560 | ,00 |
| 13/11/1998 | 7,9100 | 1,67% | 7,7500 | 7,9500 | 7,5700 | 23.190 | ,00 |
| 12/11/1998 | 7,7800 | 1,83% | 7,5600 | 7,7800 | 7,3400 | 12.660 | ,00 |
| 11/11/1998 | 7,6400 | -0,78% | 7,5700 | 7,6400 | 7,4000 | 6.300 | ,00 |
| 10/11/1998 | 7,7000 | -6,33% | 8,0700 | 8,0700 | 7,5600 | 11.550 | ,00 |
| 09/11/1998 | 8,2200 | -1,08% | 8,3100 | 8,4200 | 7,9200 | 6.380 | ,00 |
| 06/11/1998 | 8,3100 | 0,00% | 8,6600 | 8,7200 | 8,3100 | 10.190 | ,00 |
| 05/11/1998 | 8,3100 | 5,59% | 7,9200 | 8,5000 | 7,9200 | 32.030 | ,00 |
| 04/11/1998 | 7,8700 | 7,96% | 7,7500 | 7,8700 | 7,1900 | 10.930 | ,00 |
| 03/11/1998 | 7,2900 | 3,70% | 7,1600 | 7,5700 | 7,0400 | 12.500 | ,00 |
| 02/11/1998 | 7,0300 | 7,82% | 6,8400 | 7,0300 | 6,8400 | 23.670 | ,00 |
| 30/10/1998 | 6,5200 | 3,33% | 6,1600 | 6,7500 | 6,1600 | 34.260 | ,00 |
| 29/10/1998 | 6,3100 | 2,44% | 6,1600 | 6,3100 | 6,0700 | 9.980 | ,00 |
| 27/10/1998 | 6,1600 | 0,00% | 6,2200 | 6,3100 | 6,0700 | 7.440 | ,00 |
| 26/10/1998 | 6,1600 | -0,96% | 6,1600 | 6,2800 | 5,9700 | 7.280 | ,00 |
| 23/10/1998 | 6,2200 | -2,81% | 6,3100 | 6,3100 | 6,1000 | 2.540 | ,00 |
| 22/10/1998 | 6,4000 | -0,16% | 6,4700 | 6,5700 | 6,1600 | 4.790 | ,00 |
| 21/10/1998 | 6,4100 | 0,16% | 6,6900 | 6,6900 | 6,4000 | 4.750 | ,00 |
| 20/10/1998 | 6,4000 | 0,00% | 6,4000 | 6,4300 | 6,1600 | 5.910 | ,00 |
| 19/10/1998 | 6,4000 | 1,43% | 6,3100 | 6,4300 | 6,1200 | 10.680 | ,00 |
| 16/10/1998 | 6,3100 | 7,86% | 6,3100 | 6,3100 | 6,3100 | 3.950 | ,00 |
| 15/10/1998 | 5,8500 | 8,13% | 5,6300 | 5,8500 | 5,6300 | 5.050 | ,00 |
| 14/10/1998 | 5,4100 | 5,25% | 5,0800 | 5,4100 | 5,0800 | 10.520 | ,00 |
| 13/10/1998 | 5,1400 | -0,19% | 5,2200 | 5,2500 | 4,9900 | 6.860 | ,00 |
| 12/10/1998 | 5,1500 | 0,00% | 5,1400 | 5,1900 | 5,0800 | 1.500 | ,00 |
| 09/10/1998 | 5,1500 | -3,01% | 5,2800 | 5,2800 | 5,1200 | 3.000 | ,00 |
| 08/10/1998 | 5,3100 | -2,21% | 5,5800 | 5,5800 | 5,3100 | 3.200 | ,00 |
| 07/10/1998 | 5,4300 | 2,84% | 5,7100 | 5,7100 | 5,4300 | 7.470 | ,00 |
| 06/10/1998 | 5,2800 | 0,00% | 5,4300 | 5,4300 | 5,1900 | 2.750 | ,00 |
| 05/10/1998 | 5,2800 | -4,35% | 5,1800 | 5,4300 | 5,1400 | 12.790 | ,00 |
| 02/10/1998 | 5,5200 | -8,00% | 5,9900 | 5,9900 | 5,5200 | 8.500 | ,00 |
| 01/10/1998 | 6,0000 | -4,91% | 6,1500 | 6,1500 | 5,9100 | 2.740 | ,00 |
| 30/9/1998 | 6,3100 | 0,32% | 6,1900 | 6,4100 | 6,1000 | 2.500 | ,00 |
| 29/9/1998 | 6,2900 | -0,32% | 6,1600 | 6,3100 | 6,0700 | 3.500 | ,00 |
| 28/9/1998 | 6,3100 | 0,96% | 5,9000 | 6,3100 | 5,9000 | 3.140 | ,00 |
| 25/9/1998 | 6,2500 | 0,97% | 6,1300 | 6,2500 | 6,1200 | 1.420 | ,00 |
| 24/9/1998 | 6,1900 | -0,96% | 6,5700 | 6,5700 | 6,1900 | 5.250 | ,00 |
| 23/9/1998 | 6,2500 | 0,48% | 6,4600 | 6,4600 | 6,1600 | 6.320 | ,00 |
| 22/9/1998 | 6,2200 | 3,84% | 6,2400 | 6,2800 | 6,1600 | 7.140 | ,00 |
| 21/9/1998 | 5,9900 | -2,76% | 6,4300 | 6,4300 | 5,9900 | 8.490 | ,00 |
| 18/9/1998 | 6,1600 | -4,64% | 6,4600 | 6,4600 | 6,1000 | 10.300 | ,00 |
| 17/9/1998 | 6,4600 | -0,92% | 6,5200 | 6,5200 | 6,3800 | 1.450 | ,00 |
| 16/9/1998 | 6,5200 | 0,93% | 6,6000 | 6,6000 | 6,3800 | 5.950 | ,00 |
| 15/9/1998 | 6,4600 | -0,46% | 6,6600 | 6,7400 | 6,4600 | 4.390 | ,00 |
| 14/9/1998 | 6,4900 | 3,18% | 6,5700 | 6,5700 | 6,4900 | 800 | ,00 |
| 11/9/1998 | 6,2900 | -5,13% | 6,4000 | 6,5200 | 6,2900 | 10.270 | ,00 |
| 10/9/1998 | 6,6300 | 0,45% | 6,4700 | 6,6300 | 6,3100 | 17.150 | ,00 |
| 09/9/1998 | 6,6000 | 0,46% | 6,6000 | 6,9000 | 6,4700 | 17.460 | ,00 |
| 08/9/1998 | 6,5700 | 4,12% | 6,2800 | 6,6300 | 6,1600 | 14.240 | ,00 |
| 07/9/1998 | 6,3100 | 4,30% | 6,2900 | 6,5200 | 5,9000 | 23.560 | ,00 |
| 04/9/1998 | 6,0500 | -7,21% | 6,0000 | 6,3700 | 6,0000 | 20.880 | ,00 |
| 03/9/1998 | 6,5200 | -8,04% | 7,2500 | 7,2500 | 6,5200 | 9.370 | ,00 |
| 02/9/1998 | 7,0900 | 2,46% | 6,7600 | 7,4000 | 6,6000 | 44.690 | ,00 |
| 01/9/1998 | 6,9200 | -7,98% | 7,0000 | 7,0000 | 6,9200 | 740 | ,00 |
| 31/8/1998 | 7,5200 | -7,96% | 7,5200 | 7,9200 | 7,5200 | 15.100 | ,00 |
| 28/8/1998 | 8,1700 | -8,00% | 8,1700 | 8,1700 | 8,1700 | 200 | ,00 |
| 27/8/1998 | 8,8800 | -7,98% | 8,8800 | 8,8800 | 8,8800 | 140 | ,00 |
| 26/8/1998 | 9,6500 | -8,01% | 9,6500 | 9,6500 | 9,6500 | 500 | ,00 |
| 25/8/1998 | 10,4900 | -7,98% | 10,4900 | 10,4900 | 10,4900 | 1.000 | ,00 |
| 24/8/1998 | 11,4000 | 3,54% | 11,0100 | 11,4500 | 10,5800 | 54.060 | ,00 |
| 21/8/1998 | 11,0100 | 1,29% | 10,8600 | 11,1200 | 10,8000 | 42.620 | ,00 |
| 20/8/1998 | 10,8700 | 1,02% | 10,9500 | 11,2100 | 10,5600 | 26.700 | ,00 |
| 19/8/1998 | 10,7600 | 7,92% | 10,4200 | 10,7600 | 10,2700 | 32.560 | ,00 |
| 18/8/1998 | 9,9700 | 8,02% | 9,2400 | 9,9700 | 9,2400 | 12.020 | ,00 |
| 17/8/1998 | 9,2300 | 0,22% | 9,1000 | 9,2400 | 9,0100 | 6.800 | ,00 |
| 14/8/1998 | 9,2100 | -0,32% | 9,1100 | 9,2400 | 8,8600 | 8.280 | ,00 |
| 13/8/1998 | 9,2400 | 0,00% | 9,3300 | 9,5400 | 8,9800 | 3.250 | ,00 |
| 12/8/1998 | 9,2400 | 1,54% | 9,0700 | 9,2400 | 8,8200 | 5.740 | ,00 |
| 11/8/1998 | 9,1000 | -1,83% | 9,2700 | 9,2700 | 9,0500 | 3.740 | ,00 |
| 10/8/1998 | 9,2700 | -1,90% | 9,2600 | 9,3900 | 9,2400 | 3.400 | ,00 |
| 07/8/1998 | 9,4500 | 2,83% | 9,3900 | 9,4500 | 9,2400 | 3.820 | ,00 |
| 06/8/1998 | 9,1900 | 3,03% | 9,2400 | 9,2400 | 9,1900 | 1.580 | ,00 |
| 05/8/1998 | 8,9200 | -3,46% | 9,1900 | 9,1900 | 8,9100 | 4.170 | ,00 |
| 04/8/1998 | 9,2400 | -2,22% | 9,5400 | 9,6300 | 9,2000 | 3.210 | ,00 |
| 03/8/1998 | 9,4500 | 1,61% | 9,3000 | 9,5700 | 9,3000 | 7.620 | ,00 |
| 31/7/1998 | 9,3000 | -2,52% | 9,7700 | 9,7700 | 9,3000 | 7.440 | ,00 |
| 30/7/1998 | 9,5400 | -1,04% | 9,6800 | 9,8300 | 9,5400 | 8.000 | ,00 |
| 29/7/1998 | 9,6400 | 3,32% | 9,3900 | 9,8000 | 9,3900 | 6.160 | ,00 |
| 28/7/1998 | 9,3300 | 1,52% | 9,0200 | 9,3300 | 8,8000 | 10.300 | ,00 |
| 27/7/1998 | 9,1900 | 0,99% | 9,2400 | 9,3300 | 9,1000 | 12.800 | ,00 |
| 24/7/1998 | 9,1000 | -1,83% | 8,6300 | 9,3300 | 8,6300 | 17.710 | ,00 |
| 23/7/1998 | 9,2700 | -1,28% | 9,3900 | 9,3900 | 9,1000 | 10.940 | ,00 |
| 22/7/1998 | 9,3900 | -4,09% | 9,5400 | 9,6000 | 9,1000 | 26.620 | ,00 |
| 21/7/1998 | 9,7900 | 4,59% | 9,6600 | 9,9300 | 9,3600 | 30.410 | ,00 |
| 20/7/1998 | 9,3600 | 6,85% | 9,1000 | 9,4400 | 8,8000 | 30.540 | ,00 |
| 17/7/1998 | 8,7600 | 4,04% | 8,6000 | 8,8900 | 8,6000 | 9.550 | ,00 |
| 16/7/1998 | 8,4200 | -4,32% | 8,2800 | 8,8000 | 8,2800 | 14.760 | ,00 |
| 15/7/1998 | 8,8000 | -3,93% | 9,1600 | 9,3900 | 8,8000 | 11.900 | ,00 |
| 14/7/1998 | 9,1600 | 0,55% | 9,3800 | 9,6700 | 8,8000 | 34.090 | ,00 |
| 13/7/1998 | 9,1100 | 7,94% | 8,3600 | 9,1100 | 8,0900 | 29.550 | ,00 |
| 10/7/1998 | 8,4400 | -7,86% | 8,5300 | 8,8000 | 8,4400 | 30.450 | ,00 |
| 09/7/1998 | 9,1600 | -4,68% | 10,2400 | 10,2400 | 9,1000 | 61.900 | ,00 |
| 08/7/1998 | 9,6100 | 7,98% | 9,6100 | 9,6100 | 9,5100 | 52.550 | ,00 |
| 07/7/1998 | 8,9000 | 8,01% | 8,8900 | 8,9000 | 8,7700 | 54.160 | ,00 |
| 06/7/1998 | 8,2400 | 7,99% | 7,9200 | 8,2400 | 7,9200 | 69.240 | ,00 |
| 03/7/1998 | 7,6300 | -2,80% | 7,9200 | 8,0400 | 7,6300 | 61.750 | ,00 |
| 02/7/1998 | 7,8500 | 7,83% | 7,4800 | 7,8600 | 7,4000 | 44.910 | ,00 |
| 01/7/1998 | 7,2800 | 6,59% | 7,1300 | 7,3100 | 6,8400 | 19.450 | ,00 |
| 30/6/1998 | 6,8300 | 8,07% | 6,6600 | 6,8300 | 6,6600 | 9.930 | ,00 |
| 29/6/1998 | 6,3200 | -3,07% | 6,6600 | 6,6600 | 6,3100 | 1.750 | ,00 |
| 26/6/1998 | 6,5200 | -5,51% | 6,7500 | 6,9000 | 6,3400 | 2.660 | ,00 |
| 25/6/1998 | 6,9000 | -3,63% | 7,1800 | 7,1800 | 6,7600 | 17.080 | ,00 |
| 24/6/1998 | 7,1600 | 3,77% | 7,0100 | 7,2800 | 6,8700 | 16.810 | ,00 |
| 23/6/1998 | 6,9000 | 3,60% | 6,9000 | 6,9700 | 6,4600 | 23.400 | ,00 |
| 22/6/1998 | 6,6600 | 8,12% | 6,6600 | 6,6600 | 6,6000 | 27.400 | ,00 |
| 19/6/1998 | 6,1600 | 0,49% | 6,3100 | 6,3100 | 5,6600 | 9.460 | ,00 |
| 18/6/1998 | 6,1300 | 6,79% | 5,7500 | 6,1300 | 5,7500 | 6.310 | ,00 |
| 17/6/1998 | 5,7400 | 3,99% | 5,6900 | 5,7500 | 5,5800 | 4.760 | ,00 |
| 16/6/1998 | 5,5200 | 4,55% | 5,3400 | 5,5200 | 5,0500 | 3.200 | ,00 |
| 15/6/1998 | 5,2800 | -7,21% | 5,5900 | 5,6500 | 5,2400 | 9.950 | ,00 |
| 12/6/1998 | 5,6900 | -2,07% | 5,6600 | 5,6900 | 5,6100 | 6.000 | ,00 |
| 11/6/1998 | 5,8100 | -2,02% | 5,9900 | 5,9900 | 5,6300 | 6.610 | ,00 |
| 10/6/1998 | 5,9300 | 3,31% | 5,7400 | 5,9900 | 5,6600 | 8.940 | ,00 |
| 09/6/1998 | 5,7400 | 3,42% | 5,6900 | 5,8100 | 5,5800 | 5.900 | ,00 |
| 05/6/1998 | 5,5500 | -0,18% | 5,5500 | 5,5800 | 5,5500 | 3.520 | ,00 |
| 04/6/1998 | 5,5600 | -2,80% | 5,7200 | 5,7400 | 5,4600 | 5.990 | ,00 |
| 03/6/1998 | 5,7200 | -2,05% | 5,7800 | 5,8100 | 5,5800 | 14.050 | ,00 |
| 02/6/1998 | 5,8400 | -0,17% | 5,8300 | 5,8500 | 5,8300 | 3.000 | ,00 |
| 01/6/1998 | 5,8500 | -0,34% | 5,7200 | 5,8500 | 5,7200 | 6.410 | ,00 |
| 29/5/1998 | 5,8700 | 0,00% | 5,8700 | 6,0200 | 5,8700 | 5.030 | ,00 |
| 28/5/1998 | 5,8700 | 0,00% | 5,7500 | 6,0200 | 5,7500 | 4.430 | ,00 |
| 27/5/1998 | 5,8700 | -2,49% | 5,8700 | 6,0200 | 5,7200 | 4.950 | ,00 |
| 26/5/1998 | 6,0200 | -1,31% | 6,1600 | 6,3700 | 6,0200 | 24.630 | ,00 |
| 25/5/1998 | 6,1000 | 2,18% | 5,9700 | 6,1200 | 5,5300 | 11.100 | ,00 |
| 22/5/1998 | 5,9700 | 1,70% | 6,0000 | 6,2200 | 5,8700 | 8.130 | ,00 |
| 21/5/1998 | 5,8700 | 1,03% | 6,0200 | 6,0200 | 5,7800 | 7.650 | ,00 |
| 20/5/1998 | 5,8100 | 4,68% | 5,5200 | 5,8100 | 5,5200 | 9.080 | ,00 |
| 19/5/1998 | 5,5500 | -0,18% | 5,5800 | 5,5800 | 5,4900 | 2.650 | ,00 |
| 18/5/1998 | 5,5600 | 3,54% | 5,3600 | 5,5800 | 5,3600 | 4.700 | ,00 |
| 15/5/1998 | 5,3700 | -3,76% | 5,5000 | 5,5800 | 5,3600 | 6.650 | ,00 |
| 14/5/1998 | 5,5800 | -0,89% | 5,6300 | 6,0200 | 5,3900 | 5.060 | ,00 |
| 13/5/1998 | 5,6300 | 3,68% | 5,7200 | 5,7800 | 5,5600 | 8.930 | ,00 |
| 12/5/1998 | 5,4300 | -0,55% | 5,4000 | 5,8700 | 5,2800 | 19.310 | ,00 |
| 11/5/1998 | 5,4600 | -7,46% | 5,8700 | 5,8700 | 5,4300 | 14.170 | ,00 |
| 08/5/1998 | 5,9000 | -7,81% | 6,4000 | 6,4000 | 5,8900 | 15.730 | ,00 |
| 07/5/1998 | 6,4000 | 3,90% | 6,6500 | 6,6600 | 6,3400 | 68.640 | ,00 |
| 06/5/1998 | 6,1600 | 3,70% | 6,1300 | 6,4000 | 6,0200 | 29.990 | ,00 |
| 05/5/1998 | 5,9400 | 3,85% | 5,7200 | 6,0200 | 5,6800 | 20.660 | ,00 |
| 04/5/1998 | 5,7200 | -2,22% | 5,8500 | 5,9600 | 5,6800 | 22.400 | ,00 |
| 30/4/1998 | 5,8500 | 0,69% | 5,9000 | 6,0200 | 5,4900 | 34.050 | ,00 |
| 29/4/1998 | 5,8100 | 1,57% | 6,1300 | 6,1600 | 5,3700 | 37.420 | ,00 |
| 28/4/1998 | 5,7200 | 6,72% | 4,9400 | 5,7200 | 4,9300 | 49.500 | ,00 |
| 27/4/1998 | 5,3600 | -8,06% | 5,8700 | 5,8700 | 5,3600 | 29.360 | ,00 |
| 24/4/1998 | 5,8300 | 7,56% | 5,8500 | 5,8500 | 5,2800 | 82.400 | ,00 |
| 23/4/1998 | 5,4200 | 7,97% | 5,4200 | 5,4200 | 5,4200 | 52.960 | ,00 |
| 22/4/1998 | 5,0200 | 6,81% | 5,0700 | 5,0700 | 4,8400 | 69.880 | ,00 |
| 21/4/1998 | 4,7000 | 2,62% | 4,9300 | 4,9300 | 4,4000 | 30.590 | ,00 |
| 16/4/1998 | 4,5800 | 1,10% | 4,6100 | 4,7000 | 4,5000 | 18.850 | ,00 |
| 15/4/1998 | 4,5300 | 4,38% | 4,4000 | 4,5500 | 4,3100 | 21.460 | ,00 |
| 14/4/1998 | 4,3400 | 3,33% | 4,1100 | 4,4600 | 4,1100 | 30.650 | ,00 |
| 13/4/1998 | 4,2000 | 7,69% | 3,9600 | 4,2100 | 3,9600 | 15.250 | ,00 |
| 10/4/1998 | 3,9000 | 0,78% | 3,9300 | 3,9300 | 3,9000 | 800 | ,00 |
| 09/4/1998 | 3,8700 | -0,77% | 3,9000 | 3,9600 | 3,8600 | 7.300 | ,00 |
| 08/4/1998 | 3,9000 | 0,26% | 3,9000 | 3,9600 | 3,9000 | 4.700 | ,00 |
| 07/4/1998 | 3,8900 | 0,00% | 4,0600 | 4,0600 | 3,8900 | 3.050 | ,00 |
| 06/4/1998 | 3,8900 | -3,95% | 4,0500 | 4,0500 | 3,8200 | 4.500 | ,00 |
| 03/4/1998 | 4,0500 | 5,47% | 3,8400 | 4,1100 | 3,8400 | 5.200 | ,00 |
| 02/4/1998 | 3,8400 | 0,00% | 3,8400 | 3,8400 | 3,7000 | 4.790 | ,00 |
| 01/4/1998 | 3,8400 | -1,03% | 3,9300 | 3,9900 | 3,8400 | 6.410 | ,00 |
| 31/3/1998 | 3,8800 | -7,84% | 4,1100 | 4,1100 | 3,8800 | 12.007.050 | ,00 |
| 30/3/1998 | 4,2100 | -3,44% | 4,3700 | 4,3700 | 4,2100 | 800 | ,00 |
| 27/3/1998 | 4,3600 | 0,46% | 4,3400 | 4,3600 | 4,3400 | 1.200 | ,00 |
| 26/3/1998 | 4,3400 | -1,14% | 4,1800 | 4,3700 | 4,1800 | 2.000 | ,00 |
| 24/3/1998 | 4,3900 | -0,23% | 4,4000 | 4,4200 | 4,2000 | 6.200 | ,00 |
| 23/3/1998 | 4,4000 | 0,00% | 4,3900 | 4,5200 | 4,3000 | 7.500 | ,00 |
| 20/3/1998 | 4,4000 | 7,06% | 4,3100 | 4,4000 | 4,1100 | 2.250 | ,00 |
| 19/3/1998 | 4,1100 | 2,24% | 4,0200 | 4,3100 | 4,0200 | 1.100 | ,00 |
| 18/3/1998 | 4,0200 | -1,47% | 3,9000 | 4,0200 | 3,9000 | 1.000 | ,00 |
| 17/3/1998 | 4,0800 | -1,45% | 4,0800 | 4,0800 | 4,0800 | 500 | ,00 |
| 16/3/1998 | 4,1400 | 5,34% | 4,0800 | 4,2500 | 4,0800 | 9.900 | ,00 |
| 13/3/1998 | 3,9300 | -0,76% | 3,9300 | 3,9300 | 3,9300 | 150 | ,00 |
| 12/3/1998 | 3,9600 | 0,00% | 3,9800 | 3,9800 | 3,9600 | 200 | ,00 |
| 11/3/1998 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 570 | ,00 |
| 10/3/1998 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | 600 | ,00 |
| 09/3/1998 | 3,9600 | -3,65% | 4,1200 | 4,1200 | 3,9600 | 1.830 | ,00 |
| 06/3/1998 | 4,1100 | 0,00% | 4,0500 | 4,1100 | 4,0500 | 3.000 | ,00 |
| 05/3/1998 | 4,1100 | -1,44% | 4,2600 | 4,2600 | 4,0200 | 350 | ,00 |
| 04/3/1998 | 4,1700 | -2,11% | 4,1700 | 4,1700 | 4,1700 | 200 | ,00 |
| 03/3/1998 | 4,2600 | -0,23% | 4,3000 | 4,3400 | 4,2000 | 6.300 | ,00 |
| 27/2/1998 | 4,2700 | 5,43% | 4,0900 | 4,3000 | 3,9600 | 9.160 | ,00 |
| 26/2/1998 | 4,0500 | 1,00% | 4,0500 | 4,0500 | 3,8300 | 2.250 | ,00 |
| 25/2/1998 | 4,0100 | 2,82% | 3,9600 | 4,0200 | 3,6700 | 1.600 | ,00 |
| 24/2/1998 | 3,9000 | 4,56% | 3,9000 | 3,9000 | 3,9000 | 1.000 | ,00 |
| 23/2/1998 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | 10 | ,00 |
| 20/2/1998 | 3,7300 | 0,00% | 3,7000 | 3,7300 | 3,7000 | 1.000 | ,00 |
| 19/2/1998 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | 10 | ,00 |
| 18/2/1998 | 3,7300 | 0,00% | 3,4300 | 3,7300 | 3,4300 | 340 | ,00 |
| 17/2/1998 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | 800 | ,00 |
| 16/2/1998 | 3,7300 | -2,36% | 3,8200 | 3,8200 | 3,6400 | 550 | ,00 |
| 13/2/1998 | 3,8200 | -1,80% | 3,9000 | 3,9000 | 3,8200 | 400 | ,00 |
| 12/2/1998 | 3,8900 | -3,23% | 3,9000 | 3,9000 | 3,8900 | 800 | ,00 |
| 11/2/1998 | 4,0200 | -0,50% | 4,0200 | 4,0200 | 4,0200 | 200 | ,00 |
| 10/2/1998 | 4,0400 | 3,59% | 3,9600 | 4,0400 | 3,9600 | 300 | ,00 |
| 09/2/1998 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 10 | ,00 |
| 06/2/1998 | 3,9000 | -0,76% | 3,9600 | 3,9600 | 3,6500 | 1.350 | ,00 |
| 05/2/1998 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 160 | ,00 |
| 04/2/1998 | 3,9300 | 0,00% | 3,9300 | 3,9600 | 3,8200 | 9.040 | ,00 |
| 03/2/1998 | 3,9300 | 7,08% | 3,6500 | 3,9300 | 3,6500 | 920 | ,00 |
| 02/2/1998 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 10 | ,00 |
| 30/1/1998 | 3,6700 | -3,42% | 3,6700 | 3,6700 | 3,6700 | 250 | ,00 |
| 29/1/1998 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 10 | ,00 |
| 28/1/1998 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 10 | ,00 |
| 27/1/1998 | 3,8000 | -0,52% | 3,8000 | 3,8000 | 3,6700 | 3.600 | ,00 |
| 26/1/1998 | 3,8200 | -2,05% | 3,6000 | 3,8200 | 3,6000 | 1.490 | ,00 |
| 23/1/1998 | 3,9000 | 1,56% | 3,7000 | 3,9300 | 3,7000 | 1.200 | ,00 |
| 22/1/1998 | 3,8400 | 0,52% | 3,7900 | 3,8400 | 3,7900 | 300 | ,00 |
| 21/1/1998 | 3,8200 | 4,09% | 3,6700 | 3,8200 | 3,5800 | 4.550 | ,00 |
| 20/1/1998 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 10 | ,00 |
| 19/1/1998 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 10 | ,00 |
| 16/1/1998 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 10 | ,00 |
| 15/1/1998 | 3,6700 | 0,82% | 3,6500 | 3,6700 | 3,6500 | 200 | ,00 |
| 14/1/1998 | 3,6400 | 0,55% | 3,6200 | 3,6500 | 3,6200 | 1.180 | ,00 |
| 13/1/1998 | 3,6200 | -0,82% | 3,6400 | 3,6400 | 3,4600 | 1.000 | ,00 |
| 12/1/1998 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 09/1/1998 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 08/1/1998 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 07/1/1998 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 10 | ,00 |
| 05/1/1998 | 3,6500 | 3,69% | 3,6400 | 3,6500 | 3,5800 | 1.100 | ,00 |
| 02/1/1998 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 10 | ,00 |
| 31/12/1997 | 3,5200 | 0,00% | 3,4900 | 3,5200 | 3,4900 | 600 | ,00 |
| 30/12/1997 | 3,5200 | 0,00% | 3,2300 | 3,5200 | 3,2300 | 700 | ,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.% |
|---|