| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | -0,2100 | 118.076 |
| ΑΒΕ | 0,4810 | -3,02 % | -0,0150 | 10.490 |
| ΕΛΙΝ | 2,3400 | -2,90 % | -0,0700 | 1.265 |
| ΦΒΜΕΖΖ | 0,0651 | -2,40 % | -0,0016 | 305 |
| ΣΠΕΙΣ | 7,3800 | -2,38 % | -0,1800 | 195 |
| ΜΕΒΑ | 8,6000 | -2,27 % | -0,2000 | 4.130 |
| EVR | 1,9750 | -2,23 % | -0,0450 | 17.500 |
| ΠΛΑΚΡ | 14,5000 | -2,03 % | -0,3000 | 74 |
| ΕΛΣΤΡ | 2,4200 | -1,63 % | -0,0400 | 1.861 |
| ΑΝΔΡΟ | 7,3800 | -1,60 % | -0,1200 | 105 |
Συνεχης ενημερωση
ΚΑΠΝΟΒΙΟΜΗΧΑΝΙΑ ΚΑΡΕΛΙΑ Α.Ε. (ΚΑΡΕΛ)
356,0000 €
0,0000 (0,00%)
- Άνοιγμα 356,0000
- Υψηλό 356,0000
- Χαμηλό 356,0000
- Όγκος 66
- Τζίρος 23.496 €
- Πράξεις 17
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/5/2000 | 74,8300 | -2,76% | 77,1800 | 77,7700 | 74,8300 | 400 | ,00 |
| 26/5/2000 | 76,9500 | -5,58% | 80,7000 | 81,0000 | 76,3600 | 1.000 | ,00 |
| 25/5/2000 | 81,5000 | 2,48% | 77,8300 | 81,5600 | 76,8900 | 520 | ,00 |
| 24/5/2000 | 79,5300 | 0,00% | 79,5300 | 79,5300 | 79,5300 | 10 | ,00 |
| 23/5/2000 | 79,5300 | -5,87% | 80,1500 | 82,2000 | 79,3800 | 1.110 | ,00 |
| 22/5/2000 | 84,4900 | 1,77% | 80,1500 | 84,7800 | 80,1200 | 310 | ,00 |
| 19/5/2000 | 83,0200 | -0,74% | 80,1500 | 85,6900 | 80,1500 | 540 | ,00 |
| 18/5/2000 | 83,6400 | 4,83% | 79,9700 | 83,6400 | 77,7700 | 310 | ,00 |
| 17/5/2000 | 79,7900 | -3,59% | 82,7600 | 83,6400 | 79,6800 | 510 | ,00 |
| 16/5/2000 | 82,7600 | -5,46% | 82,7600 | 82,7600 | 82,7600 | 190 | ,00 |
| 15/5/2000 | 87,5400 | 1,50% | 85,2200 | 87,8900 | 85,2200 | 210 | ,00 |
| 12/5/2000 | 86,2500 | 1,59% | 85,1100 | 88,0400 | 85,1100 | 110 | ,00 |
| 11/5/2000 | 84,9000 | -0,25% | 79,2700 | 85,0800 | 79,2700 | 580 | ,00 |
| 10/5/2000 | 85,1100 | 5,07% | 79,4100 | 85,1100 | 79,4100 | 40 | ,00 |
| 09/5/2000 | 81,0000 | 1,48% | 87,6900 | 87,6900 | 79,2700 | 2.030 | ,00 |
| 08/5/2000 | 79,8200 | 0,73% | 83,0500 | 83,6400 | 79,4100 | 210 | ,00 |
| 05/5/2000 | 79,2400 | 0,38% | 79,2400 | 79,2400 | 79,2400 | 190 | ,00 |
| 04/5/2000 | 78,9400 | -0,38% | 78,6500 | 79,2400 | 78,6500 | 210 | ,00 |
| 03/5/2000 | 79,2400 | -1,23% | 80,5300 | 80,7000 | 76,8900 | 140 | ,00 |
| 02/5/2000 | 80,2300 | 4,63% | 80,2300 | 80,2300 | 80,2300 | 10 | ,00 |
| 27/4/2000 | 76,6800 | 4,90% | 71,9000 | 76,8900 | 71,9000 | 330 | ,00 |
| 26/4/2000 | 73,1000 | -4,53% | 76,3000 | 76,3000 | 70,4300 | 250 | ,00 |
| 25/4/2000 | 76,5700 | -8,58% | 79,2400 | 79,2400 | 76,3000 | 590 | ,00 |
| 24/4/2000 | 83,7600 | 1,82% | 82,1700 | 84,6700 | 81,0600 | 1.060 | ,00 |
| 21/4/2000 | 82,2600 | 6,29% | 82,6100 | 82,6100 | 82,1700 | 90 | ,00 |
| 20/4/2000 | 77,3900 | 9,42% | 74,8100 | 77,8000 | 74,6900 | 270 | ,00 |
| 19/4/2000 | 70,7300 | 8,56% | 66,9100 | 70,7300 | 66,9100 | 250 | ,00 |
| 18/4/2000 | 65,1500 | -1,56% | 72,7800 | 72,7800 | 65,1200 | 190 | ,00 |
| 17/4/2000 | 66,1800 | -9,97% | 66,1800 | 66,1800 | 66,1800 | 380 | ,00 |
| 14/4/2000 | 73,5100 | -5,66% | 76,3300 | 78,9400 | 70,4300 | 410 | ,00 |
| 13/4/2000 | 77,9200 | -5,07% | 77,9200 | 77,9200 | 77,9200 | 10 | ,00 |
| 12/4/2000 | 82,0800 | 3,28% | 79,5900 | 82,1400 | 79,5300 | 190 | ,00 |
| 11/4/2000 | 79,4700 | -3,39% | 79,4700 | 79,4700 | 79,4700 | 50 | ,00 |
| 10/4/2000 | 82,2600 | -6,72% | 79,5300 | 82,4700 | 79,5300 | 70 | ,00 |
| 07/4/2000 | 88,1900 | 3,80% | 83,6400 | 89,0700 | 83,6400 | 290 | ,00 |
| 06/4/2000 | 84,9600 | 3,69% | 82,1700 | 84,9600 | 81,0000 | 70 | ,00 |
| 05/4/2000 | 81,9400 | -4,38% | 86,5700 | 87,8900 | 81,5800 | 290 | ,00 |
| 04/4/2000 | 85,6900 | -1,05% | 82,1700 | 85,6900 | 82,1700 | 40 | ,00 |
| 03/4/2000 | 86,6000 | 6,34% | 83,9300 | 87,0100 | 83,9300 | 330 | ,00 |
| 31/3/2000 | 81,4400 | 0,73% | 76,6000 | 81,8800 | 76,6000 | 120 | ,00 |
| 30/3/2000 | 80,8500 | 1,77% | 85,0500 | 85,0500 | 79,2400 | 160 | ,00 |
| 29/3/2000 | 79,4400 | 8,72% | 73,0700 | 80,1200 | 73,0700 | 1.074 | ,00 |
| 28/3/2000 | 73,0700 | -6,04% | 76,3000 | 76,3000 | 72,7800 | 320 | ,00 |
| 27/3/2000 | 77,7700 | -6,72% | 79,2400 | 79,2400 | 77,7700 | 70 | ,00 |
| 24/3/2000 | 83,3700 | -2,08% | 85,4000 | 85,4000 | 82,1700 | 190 | ,00 |
| 23/3/2000 | 85,1400 | -0,27% | 85,1100 | 92,1200 | 85,1100 | 1.340 | ,00 |
| 22/3/2000 | 85,3700 | -6,34% | 85,3700 | 85,3700 | 85,3700 | 31 | ,00 |
| 21/3/2000 | 91,1500 | 3,60% | 93,9100 | 93,9100 | 89,5100 | 190 | ,00 |
| 20/3/2000 | 87,9800 | 9,02% | 87,9800 | 87,9800 | 87,9800 | 280 | ,00 |
| 17/3/2000 | 80,7000 | 9,99% | 80,7000 | 80,7000 | 80,7000 | 180 | ,00 |
| 16/3/2000 | 73,3700 | 9,80% | 73,3400 | 73,4600 | 73,3400 | 130 | ,00 |
| 15/3/2000 | 66,8200 | -10,01% | 70,4300 | 70,4300 | 66,8200 | 960 | ,00 |
| 14/3/2000 | 74,2500 | -9,97% | 79,2400 | 79,2400 | 74,2500 | 450 | ,00 |
| 10/3/2000 | 82,4700 | -3,60% | 83,3500 | 83,3500 | 82,4700 | 390 | ,00 |
| 09/3/2000 | 85,5500 | -1,98% | 87,2800 | 92,0300 | 84,8100 | 150 | ,00 |
| 08/3/2000 | 87,2800 | -9,98% | 88,0400 | 88,0400 | 87,2800 | 680 | ,00 |
| 07/3/2000 | 96,9600 | 0,00% | 96,9600 | 96,9600 | 96,9600 | 10 | ,00 |
| 06/3/2000 | 96,9600 | 0,00% | 96,9600 | 96,9600 | 96,9600 | 10 | ,00 |
| 03/3/2000 | 96,9600 | 0,73% | 96,5500 | 97,4300 | 96,5500 | 440 | ,00 |
| 02/3/2000 | 96,2600 | 1,36% | 95,3800 | 96,8500 | 95,3800 | 420 | ,00 |
| 01/3/2000 | 94,9700 | 9,70% | 94,9700 | 94,9700 | 94,9700 | 10 | ,00 |
| 29/2/2000 | 86,5700 | 0,00% | 88,0400 | 88,0400 | 86,5700 | 80 | ,00 |
| 28/2/2000 | 86,5700 | -8,02% | 88,0400 | 88,0400 | 86,5700 | 50 | ,00 |
| 25/2/2000 | 94,1200 | 2,80% | 99,4300 | 99,4300 | 93,9100 | 40 | ,00 |
| 24/2/2000 | 91,5600 | 1,29% | 90,3900 | 91,5600 | 90,3900 | 200 | ,00 |
| 23/2/2000 | 90,3900 | -1,60% | 90,6800 | 92,1500 | 90,3900 | 180 | ,00 |
| 22/2/2000 | 91,8600 | 0,97% | 91,2700 | 91,8600 | 91,2700 | 140 | ,00 |
| 21/2/2000 | 90,9800 | -0,32% | 90,2400 | 91,3000 | 90,2400 | 50 | ,00 |
| 18/2/2000 | 91,2700 | 1,60% | 92,1500 | 92,3000 | 91,2700 | 120 | ,00 |
| 17/2/2000 | 89,8300 | -1,92% | 89,5100 | 93,9100 | 89,5100 | 380 | ,00 |
| 16/2/2000 | 91,5900 | -4,06% | 93,9100 | 94,2000 | 91,5900 | 210 | ,00 |
| 15/2/2000 | 95,4700 | -4,29% | 94,7900 | 101,2200 | 94,2300 | 290 | ,00 |
| 14/2/2000 | 99,7500 | -1,51% | 99,7500 | 99,7500 | 99,7500 | 20 | ,00 |
| 11/2/2000 | 101,2800 | -4,08% | 99,7800 | 106,8200 | 98,3100 | 910 | ,00 |
| 10/2/2000 | 105,5900 | -3,31% | 105,6800 | 105,6800 | 98,3100 | 310 | ,00 |
| 09/2/2000 | 109,2000 | -0,03% | 109,2300 | 109,2300 | 109,1700 | 110 | ,00 |
| 08/2/2000 | 109,2300 | 1,97% | 109,1400 | 109,6100 | 109,1400 | 1.210 | ,00 |
| 07/2/2000 | 107,1200 | 3,02% | 109,1700 | 109,6100 | 97,2900 | 460 | ,00 |
| 04/2/2000 | 103,9800 | 2,70% | 102,7100 | 107,9700 | 101,2800 | 170 | ,00 |
| 03/2/2000 | 101,2500 | -2,16% | 104,1800 | 108,0000 | 100,9500 | 390 | ,00 |
| 02/2/2000 | 103,4800 | 3,44% | 102,6300 | 104,0400 | 97,7300 | 290 | ,00 |
| 01/2/2000 | 100,0400 | 2,68% | 100,5100 | 100,5100 | 99,4900 | 690 | ,00 |
| 31/1/2000 | 97,4300 | 1,28% | 90,6800 | 100,9500 | 88,9200 | 610 | ,00 |
| 28/1/2000 | 96,2000 | 1,20% | 93,9100 | 96,7900 | 92,0000 | 570 | ,00 |
| 27/1/2000 | 95,0600 | 2,35% | 96,8500 | 96,8500 | 90,0400 | 140 | ,00 |
| 26/1/2000 | 92,8800 | 2,39% | 88,2200 | 94,6400 | 88,0700 | 350 | ,00 |
| 25/1/2000 | 90,7100 | -3,14% | 89,1600 | 93,8800 | 89,1600 | 520 | ,00 |
| 24/1/2000 | 93,6500 | -4,34% | 95,4100 | 95,4100 | 92,5900 | 890 | ,00 |
| 21/1/2000 | 97,9000 | 2,67% | 100,6600 | 100,6600 | 94,2000 | 200 | ,00 |
| 20/1/2000 | 95,3500 | 0,40% | 90,9800 | 99,3400 | 90,9800 | 860 | ,00 |
| 19/1/2000 | 94,9700 | -4,82% | 98,3100 | 98,3100 | 92,4400 | 370 | ,00 |
| 18/1/2000 | 99,7800 | -1,82% | 99,9300 | 99,9300 | 98,5500 | 410 | ,00 |
| 17/1/2000 | 101,6300 | 1,02% | 101,2500 | 102,2700 | 100,8100 | 390 | ,00 |
| 14/1/2000 | 100,6000 | 0,41% | 102,7100 | 102,7100 | 99,7800 | 620 | ,00 |
| 13/1/2000 | 100,1900 | 1,88% | 98,3100 | 102,4200 | 96,8500 | 350 | ,00 |
| 12/1/2000 | 98,3400 | -2,22% | 99,7800 | 99,7800 | 98,3400 | 120 | ,00 |
| 11/1/2000 | 100,5700 | -0,44% | 101,8300 | 105,1800 | 98,6600 | 260 | ,00 |
| 10/1/2000 | 101,0100 | -5,34% | 107,1500 | 108,5800 | 100,1000 | 770 | ,00 |
| 07/1/2000 | 106,7100 | 0,06% | 107,2600 | 107,2600 | 106,5300 | 300 | ,00 |
| 05/1/2000 | 106,6500 | -4,32% | 105,6500 | 106,6500 | 103,0400 | 480 | ,00 |
| 04/1/2000 | 111,4600 | -2,61% | 114,4500 | 114,4500 | 107,7000 | 280 | ,00 |
| 03/1/2000 | 114,4500 | 5,41% | 111,5200 | 117,2400 | 110,0500 | 880 | ,00 |
| 30/12/1999 | 108,5800 | 3,61% | 109,9000 | 110,0500 | 108,5800 | 160 | ,00 |
| 29/12/1999 | 104,8000 | 6,88% | 102,6900 | 105,6500 | 98,9300 | 500 | ,00 |
| 28/12/1999 | 98,0500 | 7,74% | 94,5000 | 98,2800 | 94,5000 | 860 | ,00 |
| 27/12/1999 | 91,0100 | 5,91% | 86,5700 | 91,8600 | 86,5700 | 320 | ,00 |
| 24/12/1999 | 85,9300 | -6,90% | 90,2400 | 90,9800 | 84,9300 | 960 | ,00 |
| 23/12/1999 | 92,3000 | -5,07% | 92,4400 | 98,1700 | 89,8600 | 500 | ,00 |
| 22/12/1999 | 97,2300 | -6,36% | 97,2900 | 99,4900 | 97,2000 | 240 | ,00 |
| 21/12/1999 | 103,8300 | -1,17% | 100,6600 | 104,1800 | 96,9000 | 310 | ,00 |
| 20/12/1999 | 105,0600 | 0,28% | 103,0100 | 108,0300 | 103,0100 | 230 | ,00 |
| 17/12/1999 | 104,7700 | 6,25% | 105,5000 | 105,6500 | 90,9800 | 760 | ,00 |
| 16/12/1999 | 98,6100 | -8,00% | 107,1800 | 107,1800 | 98,6100 | 2.830 | ,00 |
| 15/12/1999 | 107,1800 | -2,19% | 111,4900 | 111,4900 | 105,9400 | 570 | ,00 |
| 14/12/1999 | 109,5800 | -5,23% | 117,3900 | 117,3900 | 109,1700 | 290 | ,00 |
| 13/12/1999 | 115,6300 | 2,31% | 118,6800 | 118,6800 | 113,3400 | 240 | ,00 |
| 10/12/1999 | 113,0200 | 1,88% | 113,2800 | 113,2800 | 112,9900 | 340 | ,00 |
| 09/12/1999 | 110,9300 | 0,43% | 110,6400 | 112,9900 | 108,6100 | 1.130 | ,00 |
| 08/12/1999 | 110,4600 | -0,59% | 115,4500 | 117,3600 | 105,6500 | 780 | ,00 |
| 07/12/1999 | 111,1100 | -5,35% | 121,7900 | 123,2600 | 108,9900 | 2.070 | ,00 |
| 06/12/1999 | 117,3900 | -2,91% | 129,0700 | 129,0700 | 117,3900 | 1.670 | ,00 |
| 03/12/1999 | 120,9100 | -5,70% | 118,8600 | 127,0400 | 118,8600 | 780 | ,00 |
| 02/12/1999 | 128,2200 | 0,69% | 120,3200 | 128,5100 | 120,3200 | 800 | ,00 |
| 01/12/1999 | 127,3400 | -0,43% | 131,6200 | 131,6200 | 120,3200 | 1.110 | ,00 |
| 30/11/1999 | 127,8900 | 1,00% | 129,1300 | 130,2400 | 127,8900 | 1.110 | ,00 |
| 29/11/1999 | 126,6300 | 7,98% | 118,8600 | 126,6300 | 118,8600 | 3.770 | ,00 |
| 26/11/1999 | 117,2700 | 8,00% | 114,2800 | 117,2700 | 110,0500 | 1.800 | ,00 |
| 25/11/1999 | 108,5800 | -1,86% | 108,0000 | 111,3700 | 106,3200 | 870 | ,00 |
| 24/11/1999 | 110,6400 | -1,05% | 111,9600 | 115,8900 | 105,9700 | 1.410 | ,00 |
| 23/11/1999 | 111,8100 | -4,75% | 120,9100 | 120,9100 | 111,8100 | 1.070 | ,00 |
| 22/11/1999 | 117,3900 | 2,57% | 120,3200 | 122,5200 | 117,3900 | 790 | ,00 |
| 19/11/1999 | 114,4500 | -2,50% | 120,9100 | 120,9100 | 112,9900 | 1.540 | ,00 |
| 18/11/1999 | 117,3900 | -5,41% | 120,3800 | 121,7600 | 114,1900 | 880 | ,00 |
| 17/11/1999 | 124,1100 | 3,02% | 121,7900 | 124,1400 | 116,3600 | 810 | ,00 |
| 16/11/1999 | 120,4700 | -6,34% | 120,3500 | 125,6100 | 120,3500 | 170 | ,00 |
| 15/11/1999 | 128,6300 | -0,34% | 123,2600 | 128,8000 | 123,2600 | 130 | ,00 |
| 12/11/1999 | 129,0700 | -1,94% | 130,3000 | 130,3000 | 124,7200 | 70 | ,00 |
| 11/11/1999 | 131,6200 | -3,16% | 135,0000 | 136,4500 | 127,7200 | 2.020 | ,00 |
| 10/11/1999 | 135,9100 | -0,40% | 127,6600 | 137,9300 | 127,6600 | 630 | ,00 |
| 09/11/1999 | 136,4600 | 3,33% | 142,3300 | 142,3300 | 124,7400 | 1.250 | ,00 |
| 08/11/1999 | 132,0600 | 2,27% | 129,1300 | 132,0600 | 121,9700 | 1.310 | ,00 |
| 05/11/1999 | 129,1300 | 3,79% | 117,4200 | 129,1300 | 117,3900 | 2.660 | ,00 |
| 04/11/1999 | 124,4200 | -1,06% | 120,3500 | 124,4200 | 118,2800 | 1.050 | ,00 |
| 03/11/1999 | 125,7500 | -1,52% | 119,1500 | 125,9000 | 118,8600 | 900 | ,00 |
| 02/11/1999 | 127,6900 | -7,99% | 133,8500 | 137,3400 | 127,6900 | 210 | ,00 |
| 01/11/1999 | 138,7800 | 2,24% | 140,8700 | 140,8700 | 129,7100 | 2.480 | ,00 |
| 29/10/1999 | 135,7400 | 8,00% | 126,1900 | 135,7400 | 115,6300 | 2.950 | ,00 |
| 27/10/1999 | 125,6900 | -8,00% | 127,0700 | 127,0700 | 125,6900 | 4.280 | ,00 |
| 26/10/1999 | 136,6200 | -8,00% | 136,6200 | 136,6200 | 136,6200 | 2.140 | ,00 |
| 25/10/1999 | 148,5000 | -8,00% | 166,6900 | 166,6900 | 148,5000 | 5.170 | ,00 |
| 22/10/1999 | 161,4100 | 4,17% | 166,4000 | 166,4000 | 146,7400 | 8.860 | ,00 |
| 21/10/1999 | 154,9500 | 4,82% | 157,8900 | 158,4700 | 149,4100 | 2.640 | ,00 |
| 20/10/1999 | 147,8200 | 8,00% | 143,2100 | 147,8200 | 142,3900 | 10.070 | ,00 |
| 19/10/1999 | 136,8700 | 7,13% | 137,7800 | 137,8700 | 129,4200 | 5.390 | ,00 |
| 18/10/1999 | 127,7600 | 8,01% | 127,6300 | 127,7600 | 123,2600 | 10.160 | ,00 |
| 15/10/1999 | 118,2900 | 8,00% | 118,2700 | 118,2900 | 118,2700 | 4.770 | ,00 |
| 14/10/1999 | 109,5300 | 8,00% | 109,4400 | 109,5300 | 102,7100 | 2.460 | ,00 |
| 13/10/1999 | 101,4200 | 8,00% | 99,7800 | 101,4200 | 94,7900 | 2.690 | ,00 |
| 12/10/1999 | 93,9100 | 0,44% | 99,7800 | 99,7800 | 93,9000 | 720 | ,00 |
| 11/10/1999 | 93,5000 | 8,01% | 92,3000 | 93,5000 | 83,6400 | 1.840 | ,00 |
| 08/10/1999 | 86,5700 | 1,72% | 85,1100 | 86,5700 | 83,3500 | 1.710 | ,00 |
| 07/10/1999 | 85,1100 | -4,28% | 88,0400 | 89,5100 | 85,1100 | 310 | ,00 |
| 06/10/1999 | 88,9200 | 1,00% | 88,0400 | 90,8000 | 88,0400 | 1.020 | ,00 |
| 05/10/1999 | 88,0400 | -2,94% | 96,8500 | 96,8500 | 84,4000 | 320 | ,00 |
| 04/10/1999 | 90,7100 | -2,46% | 85,5800 | 90,7100 | 85,5800 | 900 | ,00 |
| 01/10/1999 | 93,0000 | 3,25% | 85,1100 | 93,0000 | 85,1100 | 140 | ,00 |
| 30/9/1999 | 90,0700 | -0,84% | 90,3900 | 90,3900 | 85,1100 | 680 | ,00 |
| 29/9/1999 | 90,8300 | 7,49% | 90,9800 | 90,9800 | 86,5700 | 420 | ,00 |
| 28/9/1999 | 84,5000 | 7,99% | 72,0800 | 84,5000 | 71,9900 | 730 | ,00 |
| 27/9/1999 | 78,2500 | -8,00% | 80,7000 | 80,7000 | 78,2500 | 800 | ,00 |
| 24/9/1999 | 85,0500 | -7,99% | 85,1100 | 93,6200 | 85,0500 | 720 | ,00 |
| 23/9/1999 | 92,4400 | -5,94% | 98,3100 | 98,3100 | 91,7200 | 1.110 | ,00 |
| 22/9/1999 | 98,2800 | -1,22% | 91,7100 | 98,2800 | 91,7100 | 390 | ,00 |
| 21/9/1999 | 99,4900 | -3,14% | 102,1300 | 102,1300 | 94,5300 | 160 | ,00 |
| 20/9/1999 | 102,7100 | 0,00% | 102,7100 | 103,3000 | 94,5000 | 470 | ,00 |
| 17/9/1999 | 102,7100 | -5,70% | 108,9200 | 108,9200 | 102,7100 | 530 | ,00 |
| 16/9/1999 | 108,9200 | 2,24% | 112,9900 | 115,0500 | 106,2400 | 3.020 | ,00 |
| 15/9/1999 | 106,5300 | 0,00% | 101,2500 | 106,5300 | 101,2500 | 940 | ,00 |
| 14/9/1999 | 106,5300 | 4,33% | 105,3000 | 106,9700 | 102,7000 | 600 | ,00 |
| 13/9/1999 | 102,1100 | 5,45% | 96,8200 | 102,3600 | 96,8200 | 2.010 | ,00 |
| 10/9/1999 | 96,8300 | 4,08% | 90,9800 | 96,8300 | 89,3300 | 950 | ,00 |
| 07/9/1999 | 93,0300 | 2,59% | 90,6800 | 94,4500 | 86,8400 | 2.020 | ,00 |
| 06/9/1999 | 90,6800 | 3,00% | 88,0400 | 93,6200 | 83,6400 | 2.100 | ,00 |
| 03/9/1999 | 88,0400 | 0,07% | 89,9000 | 90,2400 | 84,9400 | 1.140 | ,00 |
| 02/9/1999 | 87,9800 | -6,12% | 91,7500 | 91,7500 | 86,2200 | 1.430 | ,00 |
| 01/9/1999 | 93,7200 | -1,88% | 91,8700 | 93,7600 | 87,8800 | 3.820 | ,00 |
| 31/8/1999 | 95,5200 | -0,44% | 95,9600 | 96,8500 | 92,6900 | 2.550 | ,00 |
| 30/8/1999 | 95,9400 | -4,41% | 92,3400 | 96,8500 | 92,3400 | 6.010 | ,00 |
| 27/8/1999 | 100,3700 | -0,87% | 98,3100 | 100,6500 | 98,3100 | 470 | ,00 |
| 26/8/1999 | 101,2500 | 4,74% | 89,3600 | 101,2500 | 89,2100 | 4.140 | ,00 |
| 25/8/1999 | 96,6700 | -7,99% | 96,6700 | 100,5400 | 96,6700 | 4.380 | ,00 |
| 24/8/1999 | 105,0700 | -8,00% | 105,0700 | 105,2100 | 105,0700 | 5.010 | ,00 |
| 23/8/1999 | 114,2100 | -8,00% | 114,2200 | 118,5300 | 114,2100 | 4.460 | ,00 |
| 20/8/1999 | 124,1400 | 5,33% | 114,4500 | 125,5500 | 114,4500 | 1.180 | ,00 |
| 19/8/1999 | 117,8600 | -7,04% | 132,0600 | 132,0600 | 117,7400 | 1.680 | ,00 |
| 18/8/1999 | 126,7900 | 6,60% | 111,6800 | 127,3700 | 111,6800 | 6.180 | ,00 |
| 17/8/1999 | 118,9400 | -7,76% | 118,8800 | 126,1800 | 118,6400 | 4.050 | ,00 |
| 16/8/1999 | 128,9500 | -0,46% | 139,8500 | 139,8500 | 119,3100 | 13.390 | ,00 |
| 13/8/1999 | 129,5400 | 7,99% | 129,5400 | 129,5400 | 129,5400 | 2.270 | ,00 |
| 12/8/1999 | 119,9500 | 7,99% | 119,9500 | 119,9500 | 119,9500 | 1.680 | ,00 |
| 11/8/1999 | 111,0700 | 8,00% | 111,0700 | 111,0700 | 111,0700 | 3.380 | ,00 |
| 10/8/1999 | 102,8400 | 7,99% | 102,8400 | 102,8400 | 102,8400 | 2.120 | ,00 |
| 09/8/1999 | 95,2300 | 8,01% | 95,2300 | 95,2300 | 95,2300 | 830 | ,00 |
| 06/8/1999 | 88,1700 | 8,00% | 86,8700 | 88,1700 | 78,3600 | 2.140 | ,00 |
| 05/8/1999 | 81,6400 | 7,99% | 81,6400 | 81,6400 | 81,6300 | 4.060 | ,00 |
| 04/8/1999 | 75,6000 | 8,00% | 75,6000 | 75,6000 | 75,6000 | 770 | ,00 |
| 03/8/1999 | 70,0000 | 7,99% | 69,9900 | 70,0000 | 69,9900 | 160 | ,00 |
| 02/8/1999 | 64,8200 | 8,02% | 60,4400 | 64,8200 | 60,4400 | 610 | ,00 |
| 30/7/1999 | 60,0100 | 2,25% | 60,1500 | 60,1500 | 57,5200 | 550 | ,00 |
| 29/7/1999 | 58,6900 | 0,00% | 58,6900 | 58,6900 | 57,5500 | 1.460 | ,00 |
| 28/7/1999 | 58,6900 | 2,55% | 57,2000 | 60,1600 | 57,2000 | 580 | ,00 |
| 27/7/1999 | 57,2300 | -2,49% | 55,7600 | 57,2300 | 54,3700 | 660 | ,00 |
| 26/7/1999 | 58,6900 | 7,51% | 58,9500 | 58,9500 | 58,6400 | 570 | ,00 |
| 23/7/1999 | 54,5900 | -2,60% | 58,6900 | 58,6900 | 54,5900 | 420 | ,00 |
| 22/7/1999 | 56,0500 | 0,25% | 55,9900 | 56,0500 | 55,7600 | 340 | ,00 |
| 21/7/1999 | 55,9100 | -4,72% | 55,8200 | 57,2300 | 55,8200 | 150 | ,00 |
| 20/7/1999 | 58,6800 | -0,02% | 55,8200 | 58,6800 | 55,8200 | 130 | ,00 |
| 19/7/1999 | 58,6900 | 1,10% | 60,1600 | 61,3400 | 58,1700 | 650 | ,00 |
| 16/7/1999 | 58,0500 | 7,74% | 58,0800 | 58,0800 | 51,3600 | 320 | ,00 |
| 15/7/1999 | 53,8800 | 8,00% | 52,0600 | 53,8800 | 52,0600 | 1.030 | ,00 |
| 14/7/1999 | 49,8900 | 1,80% | 52,5300 | 52,5300 | 46,3700 | 890 | ,00 |
| 13/7/1999 | 49,0100 | -7,20% | 50,4800 | 50,4800 | 49,0100 | 300 | ,00 |
| 12/7/1999 | 52,8100 | 6,79% | 46,9600 | 52,8100 | 46,9600 | 280 | ,00 |
| 09/7/1999 | 49,4500 | -5,86% | 49,4500 | 49,4500 | 49,4500 | 50 | ,00 |
| 08/7/1999 | 52,5300 | 1,14% | 49,3000 | 52,5300 | 49,3000 | 420 | ,00 |
| 07/7/1999 | 51,9400 | 0,00% | 51,9400 | 51,9400 | 51,9400 | 10 | ,00 |
| 06/7/1999 | 51,9400 | -0,54% | 51,9400 | 51,9400 | 51,9400 | 60 | ,00 |
| 05/7/1999 | 52,2200 | -1,14% | 50,1800 | 52,2200 | 49,8900 | 70 | ,00 |
| 02/7/1999 | 52,8200 | -4,78% | 52,0900 | 52,8200 | 52,0900 | 100 | ,00 |
| 01/7/1999 | 55,4700 | 8,00% | 55,4700 | 55,4700 | 49,3000 | 1.190 | ,00 |
| 30/6/1999 | 51,3600 | 7,90% | 48,4200 | 51,4100 | 48,4200 | 1.100 | ,00 |
| 29/6/1999 | 47,6000 | 7,99% | 47,6000 | 47,6000 | 46,9600 | 300 | ,00 |
| 28/6/1999 | 44,0800 | 0,14% | 46,0700 | 46,0700 | 44,0800 | 160 | ,00 |
| 25/6/1999 | 44,0200 | -6,84% | 46,9400 | 46,9400 | 44,0200 | 70 | ,00 |
| 24/6/1999 | 47,2500 | 0,68% | 46,6600 | 47,2500 | 46,6600 | 30 | ,00 |
| 23/6/1999 | 46,9300 | 0,00% | 46,9300 | 46,9300 | 46,9300 | 10 | ,00 |
| 22/6/1999 | 46,9300 | -0,06% | 44,7500 | 46,9300 | 44,7500 | 140 | ,00 |
| 21/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 90 | ,00 |
| 18/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 100 | ,00 |
| 17/6/1999 | 46,9600 | -5,04% | 48,3800 | 48,3800 | 46,9600 | 260 | ,00 |
| 16/6/1999 | 49,4500 | -4,74% | 52,2400 | 52,2400 | 49,4500 | 170 | ,00 |
| 15/6/1999 | 51,9100 | 5,92% | 49,0100 | 51,9400 | 48,7200 | 180 | ,00 |
| 14/6/1999 | 49,0100 | 7,06% | 43,9500 | 49,4400 | 43,9500 | 110 | ,00 |
| 11/6/1999 | 45,7800 | -2,20% | 46,8100 | 48,1000 | 45,7800 | 220 | ,00 |
| 10/6/1999 | 46,8100 | 1,85% | 46,1300 | 46,8100 | 46,1300 | 130 | ,00 |
| 09/6/1999 | 45,9600 | 1,39% | 46,0700 | 46,0700 | 45,7800 | 270 | ,00 |
| 08/6/1999 | 45,3300 | -8,00% | 48,1300 | 48,3900 | 45,3300 | 340 | ,00 |
| 07/6/1999 | 49,2700 | 0,00% | 47,5600 | 49,3000 | 47,5600 | 19.390 | ,00 |
| 04/6/1999 | 49,2700 | 3,31% | 49,5700 | 49,5700 | 49,2700 | 260 | ,00 |
| 03/6/1999 | 47,6900 | -4,35% | 47,6900 | 47,6900 | 47,6900 | 100 | ,00 |
| 02/6/1999 | 49,8600 | 6,18% | 50,1800 | 50,1800 | 48,8600 | 470 | ,00 |
| 01/6/1999 | 46,9600 | 0,00% | 46,9600 | 46,9600 | 46,9600 | 60 | ,00 |
| 28/5/1999 | 46,9600 | -0,04% | 47,2500 | 47,2500 | 46,9600 | 170 | ,00 |
| 27/5/1999 | 46,9800 | -0,76% | 48,0000 | 48,1300 | 46,9600 | 160 | ,00 |
| 26/5/1999 | 47,3400 | -5,11% | 49,8800 | 49,8800 | 47,3200 | 420 | ,00 |
| 25/5/1999 | 49,8900 | 0,02% | 49,8600 | 51,3400 | 48,4200 | 570 | ,00 |
| 24/5/1999 | 49,8800 | 3,10% | 47,5400 | 50,4800 | 47,5400 | 360 | ,00 |
| 21/5/1999 | 48,3800 | 2,33% | 44,0400 | 50,9200 | 44,0400 | 1.860 | ,00 |
| 20/5/1999 | 47,2800 | -8,00% | 47,5600 | 54,0000 | 47,2800 | 4.330 | ,00 |
| 19/5/1999 | 51,3900 | -7,89% | 58,5500 | 58,5500 | 51,3900 | 150 | ,00 |
| 18/5/1999 | 55,7900 | -7,71% | 60,4500 | 60,4500 | 55,7600 | 2.840 | ,00 |
| 17/5/1999 | 60,4500 | 7,39% | 60,7900 | 60,7900 | 60,4500 | 1.180 | ,00 |
| 14/5/1999 | 56,2900 | 8,00% | 56,2900 | 56,2900 | 56,2900 | 1.230 | ,00 |
| 13/5/1999 | 52,1200 | 8,00% | 52,1200 | 52,1200 | 52,1200 | 1.080 | ,00 |
| 12/5/1999 | 48,2600 | 7,99% | 48,2600 | 48,2600 | 48,2600 | 400 | ,00 |
| 11/5/1999 | 44,6900 | 8,00% | 44,6100 | 44,6900 | 44,6100 | 880 | ,00 |
| 10/5/1999 | 41,3800 | 7,01% | 41,0900 | 41,6700 | 41,0900 | 850 | ,00 |
| 07/5/1999 | 38,6700 | 8,02% | 36,3900 | 38,6700 | 36,3900 | 540 | ,00 |
| 06/5/1999 | 35,8000 | 1,65% | 35,2200 | 35,8000 | 35,2200 | 260 | ,00 |
| 05/5/1999 | 35,2200 | 0,60% | 36,5100 | 36,5100 | 35,2200 | 1.140 | ,00 |
| 04/5/1999 | 35,0100 | 7,99% | 34,8600 | 35,0100 | 34,8600 | 330 | ,00 |
| 03/5/1999 | 32,4200 | 7,99% | 30,2300 | 32,4200 | 30,2300 | 840 | ,00 |
| 30/4/1999 | 30,0200 | 7,64% | 29,1400 | 30,0200 | 28,8500 | 300 | ,00 |
| 29/4/1999 | 27,8900 | 5,01% | 27,8900 | 27,8900 | 27,8900 | 60 | ,00 |
| 28/4/1999 | 26,5600 | 0,00% | 26,5600 | 26,5600 | 26,5600 | 10 | ,00 |
| 27/4/1999 | 26,5600 | 3,71% | 26,4100 | 26,5600 | 26,4100 | 630 | ,00 |
| 26/4/1999 | 25,6100 | -3,03% | 27,7900 | 27,8500 | 25,6100 | 170 | ,00 |
| 23/4/1999 | 26,4100 | 0,00% | 26,4100 | 26,4100 | 26,4100 | 10 | ,00 |
| 22/4/1999 | 26,4100 | -2,29% | 26,7100 | 26,7100 | 26,4100 | 1.140 | ,00 |
| 21/4/1999 | 27,0300 | -4,86% | 27,2900 | 27,2900 | 27,0300 | 300 | ,00 |
| 20/4/1999 | 28,4100 | 3,08% | 29,0200 | 29,0200 | 28,4100 | 200 | ,00 |
| 19/4/1999 | 27,5600 | 7,95% | 27,1800 | 27,5600 | 27,1800 | 240 | ,00 |
| 16/4/1999 | 25,5300 | -1,16% | 25,5300 | 25,5300 | 25,5300 | 90 | ,00 |
| 15/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 14/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 13/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 08/4/1999 | 25,8300 | 0,00% | 25,8300 | 25,8300 | 25,8300 | 10 | ,00 |
| 07/4/1999 | 25,8300 | 0,58% | 26,2900 | 26,4100 | 25,8300 | 200 | ,00 |
| 06/4/1999 | 25,6800 | 0,00% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 05/4/1999 | 25,6800 | -0,58% | 25,6800 | 25,6800 | 25,6800 | 10 | ,00 |
| 02/4/1999 | 25,8300 | 6,03% | 25,8300 | 25,8300 | 25,8300 | 470 | ,00 |
| 01/4/1999 | 24,3600 | -3,49% | 24,9700 | 24,9700 | 24,3600 | 70 | ,00 |
| 31/3/1999 | 25,2400 | -3,37% | 25,2400 | 25,2400 | 25,2400 | 100 | ,00 |
| 30/3/1999 | 26,1200 | -1,10% | 25,5300 | 26,1200 | 25,5300 | 200 | ,00 |
| 29/3/1999 | 26,4100 | 0,00% | 28,4700 | 28,4700 | 26,1200 | 360 | ,00 |
| 26/3/1999 | 26,4100 | -7,14% | 26,4100 | 26,4100 | 26,4100 | 100 | ,00 |
| 24/3/1999 | 28,4400 | -1,63% | 26,7100 | 28,4400 | 26,7100 | 560 | ,00 |
| 23/3/1999 | 28,9100 | 2,63% | 27,2600 | 28,9100 | 27,2300 | 180 | ,00 |
| 22/3/1999 | 28,1700 | -3,03% | 29,3300 | 29,3500 | 28,1700 | 900 | ,00 |
| 19/3/1999 | 29,0500 | 0,00% | 27,8700 | 29,9300 | 27,4400 | 660 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 0,0500 | 1.207 |
| ΔΡΟΜΕ | 0,3850 | 2,12 % | 0,0080 | 4.677 |
| ΦΟΥΝΤΛ | 1,3300 | 1,92 % | 0,0250 | 2.775 |
| ACAG | 5,3500 | 1,71 % | 0,0900 | 22.496 |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 0,0500 | 8.069 |
| ΜΙΓ | 3,8300 | 1,59 % | 0,0600 | 12.087 |
| ΒΙΟ | 9,8800 | 1,44 % | 0,1400 | 40.633 |
| ΕΒΡΟΦ | 3,0300 | 1,34 % | 0,0400 | 2.013 |
| ΕΛΧΑ | 3,4400 | 1,18 % | 0,0400 | 34.120 |
| ΞΥΛΚ | 0,2680 | 1,13 % | 0,0030 | 5.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,1250 | -0,42 % | -0,0550 | 5.636.853 |
| ΔΕΗ | 16,9600 | 0,95 % | 0,1600 | 5.032.282 |
| ΟΠΑΠ | 17,3700 | -0,74 % | -0,1300 | 2.807.785 |
| ΠΕΙΡ | 7,0800 | -0,84 % | -0,0600 | 2.537.200 |
| ΑΛΦΑ | 3,5300 | 0,00 % | 0,0000 | 2.318.106 |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | -0,0190 | 2.284.429 |
| MTLN | 43,4400 | -0,14 % | -0,0600 | 2.256.726 |
| ΟΤΕ | 16,5000 | 0,61 % | 0,1000 | 1.157.378 |
| ΜΟΗ | 27,9200 | 0,00 % | 0,0000 | 982.718 |
| TITC | 42,7500 | -1,38 % | -0,6000 | 940.522 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5300 | 0,00 % | 660.266 | 2,32εκ. |
| ΕΥΡΩΒ | 3,4860 | -0,54 % | 658.157 | 2,28εκ. |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 5,64εκ. |
| ΙΝΛΟΤ | 1,1060 | -0,90 % | 363.911 | 404χιλ. |
| ΠΕΙΡ | 7,0800 | -0,84 % | 359.861 | 2,54εκ. |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 5,03εκ. |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 2,81εκ. |
| CREDIA | 1,4740 | -1,34 % | 146.448 | 215,5χιλ. |
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 718,7χιλ. |
| ΕΛΠΕ | 8,1900 | -0,12 % | 101.769 | 833,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0600 | -3,35 % | 118.076 | 0,20 % |
| ΔΕΗ | 16,9600 | 0,95 % | 300.363 | 0,08 % |
| ACAG | 5,3500 | 1,71 % | 22.496 | 0,06 % |
| ΝΤΟΠΛΕΡ | 0,9450 | -1,05 % | 6.000 | 0,05 % |
| ΕΤΕ | 13,1250 | -0,42 % | 433.973 | 0,05 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 0,05 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 0,05 % |
| ΟΠΑΠ | 17,3700 | -0,74 % | 161.596 | 0,04 % |
| ΜΕΒΑ | 8,6000 | -2,27 % | 4.130 | 0,04 % |
| ΕΛΤΟΝ | 1,9700 | -1,25 % | 10.309 | 0,04 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,8840 | 0,68 % | 119 | 4,33 % |
| ΑΒΕ | 0,4810 | -3,02 % | 10.490 | 3,63 % |
| ΚΥΡΙΟ | 2,0800 | 0,48 % | 3.524 | 3,38 % |
| ΣΙΔΜΑ | 1,5450 | 3,34 % | 1.207 | 3,34 % |
| ΒΙΟΣΚ | 3,1200 | 1,63 % | 8.069 | 2,93 % |
| ΜΙΓ | 3,8300 | 1,59 % | 12.087 | 2,92 % |
| ΒΙΟ | 9,8800 | 1,44 % | 40.633 | 2,77 % |
| ΕΛΧΑ | 3,4400 | 1,18 % | 34.120 | 2,65 % |
| ΙΝΤΚΑ | 3,5100 | 0,86 % | 28.968 | 2,59 % |
| ΙΛΥΔΑ | 5,4000 | -0,37 % | 1.135 | 2,58 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|