| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)
2,1900 €
-0,0100 (-0,45%)
- Άνοιγμα 2,2000
- Υψηλό 2,3700
- Χαμηλό 2,1900
- Όγκος 95.314
- Τζίρος 217.584 €
- Πράξεις 238
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 39,5200 | -0,95% | 38,6000 | 41,4800 | 38,0600 | 7.362 | ,00 |
| 19/4/2000 | 39,9000 | 9,38% | 37,0500 | 40,1200 | 35,8400 | 18.092 | ,00 |
| 18/4/2000 | 36,4800 | -8,96% | 42,9200 | 42,9200 | 36,0800 | 21.924 | ,00 |
| 17/4/2000 | 40,0700 | -9,75% | 39,9700 | 41,7200 | 39,9700 | 11.257 | ,00 |
| 14/4/2000 | 44,4000 | -6,43% | 45,0900 | 45,7600 | 42,7300 | 23.816 | ,00 |
| 13/4/2000 | 47,4500 | -4,24% | 49,4400 | 49,4400 | 46,8600 | 8.974 | ,00 |
| 12/4/2000 | 49,5500 | 2,69% | 47,0500 | 50,1400 | 47,0500 | 10.172 | ,00 |
| 11/4/2000 | 48,2500 | -4,64% | 50,6300 | 50,6300 | 47,0000 | 7.777 | ,00 |
| 10/4/2000 | 50,6000 | -0,96% | 55,4700 | 55,4700 | 48,8200 | 13.446 | ,00 |
| 07/4/2000 | 51,0900 | 9,10% | 48,6100 | 51,5000 | 47,4300 | 20.312 | ,00 |
| 06/4/2000 | 46,8300 | -1,31% | 47,6000 | 47,6000 | 46,3100 | 6.426 | ,00 |
| 05/4/2000 | 47,4500 | 0,61% | 47,9700 | 48,1500 | 46,5000 | 10.164 | ,00 |
| 04/4/2000 | 47,1600 | -3,64% | 48,1200 | 48,1200 | 46,6800 | 10.539 | ,00 |
| 03/4/2000 | 48,9400 | 2,26% | 48,1500 | 51,2400 | 47,7800 | 3.609 | ,00 |
| 31/3/2000 | 47,8600 | -1,89% | 47,7800 | 48,3400 | 46,3900 | 18.826 | ,00 |
| 30/3/2000 | 48,7800 | 0,49% | 52,9300 | 53,2100 | 47,8200 | 14.275 | ,00 |
| 29/3/2000 | 48,5400 | 9,99% | 45,6700 | 48,5400 | 45,6700 | 12.646 | ,00 |
| 28/3/2000 | 44,1300 | -9,46% | 48,7400 | 49,6300 | 43,8700 | 23.189 | ,00 |
| 27/3/2000 | 48,7400 | -2,93% | 50,2100 | 53,1100 | 46,8600 | 7.291 | ,00 |
| 24/3/2000 | 50,2100 | 1,70% | 49,3700 | 51,1100 | 48,3400 | 8.787 | ,00 |
| 23/3/2000 | 49,3700 | -7,37% | 51,8500 | 51,8500 | 47,9700 | 18.044 | ,00 |
| 22/3/2000 | 53,3000 | -5,91% | 56,0600 | 56,2400 | 51,2800 | 20.575 | ,00 |
| 21/3/2000 | 56,6500 | -7,77% | 61,3700 | 61,3700 | 56,0600 | 12.200 | ,00 |
| 20/3/2000 | 61,4200 | 6,76% | 60,6500 | 61,9400 | 58,2600 | 16.603 | ,00 |
| 17/3/2000 | 57,5300 | 9,64% | 57,7100 | 57,7100 | 57,1800 | 42.171 | ,00 |
| 16/3/2000 | 52,4700 | 9,98% | 47,7100 | 52,4700 | 47,7100 | 32.594 | ,00 |
| 15/3/2000 | 47,7100 | -8,41% | 48,7000 | 51,4600 | 46,8800 | 20.184 | ,00 |
| 14/3/2000 | 52,0900 | -9,96% | 57,8500 | 58,9900 | 52,0900 | 12.759 | ,00 |
| 10/3/2000 | 57,8500 | -4,88% | 63,3200 | 63,3200 | 56,4300 | 12.471 | ,00 |
| 09/3/2000 | 60,8200 | -0,15% | 61,5700 | 66,1700 | 59,7300 | 15.233 | ,00 |
| 08/3/2000 | 60,9100 | -6,49% | 59,0300 | 63,1900 | 58,6300 | 23.393 | ,00 |
| 07/3/2000 | 65,1400 | -8,77% | 71,4000 | 71,4000 | 64,2700 | 8.799 | ,00 |
| 06/3/2000 | 71,4000 | -1,86% | 72,7500 | 74,2500 | 70,7600 | 7.952 | ,00 |
| 03/3/2000 | 72,7500 | 1,42% | 74,9900 | 75,1700 | 72,4200 | 9.374 | ,00 |
| 02/3/2000 | 71,7300 | 4,88% | 68,9200 | 73,1500 | 68,9200 | 11.226 | ,00 |
| 01/3/2000 | 68,3900 | 1,23% | 68,7400 | 70,7600 | 66,3700 | 9.300 | ,00 |
| 29/2/2000 | 67,5600 | -5,43% | 73,5000 | 74,3400 | 66,3700 | 13.094 | ,00 |
| 28/2/2000 | 71,4400 | -7,56% | 76,4500 | 78,8700 | 70,8100 | 14.898 | ,00 |
| 25/2/2000 | 77,2800 | -1,48% | 79,7700 | 79,7700 | 75,5700 | 22.212 | ,00 |
| 24/2/2000 | 78,4400 | 6,40% | 81,0500 | 81,0500 | 74,4400 | 23.122 | ,00 |
| 23/2/2000 | 73,7200 | 0,99% | 76,0900 | 76,0900 | 71,1400 | 14.771 | ,00 |
| 22/2/2000 | 73,0000 | -4,36% | 74,4400 | 76,2700 | 70,7600 | 18.835 | ,00 |
| 21/2/2000 | 76,3300 | -7,67% | 82,1500 | 82,1500 | 74,4400 | 23.769 | ,00 |
| 18/2/2000 | 82,6700 | 1,62% | 81,3500 | 87,2800 | 80,8700 | 15.404 | ,00 |
| 17/2/2000 | 81,3500 | -3,13% | 81,7800 | 87,3000 | 79,0300 | 16.985 | ,00 |
| 16/2/2000 | 83,9800 | -6,44% | 86,4000 | 89,6700 | 82,7200 | 9.757 | ,00 |
| 15/2/2000 | 89,7600 | -4,99% | 93,1600 | 95,5700 | 88,3100 | 7.225 | ,00 |
| 14/2/2000 | 94,4700 | -1,78% | 96,1800 | 96,3100 | 93,7500 | 10.103 | ,00 |
| 11/2/2000 | 96,1800 | 0,25% | 98,3300 | 100,1700 | 95,5900 | 10.269 | ,00 |
| 10/2/2000 | 95,9400 | -2,67% | 98,3300 | 99,7100 | 95,2100 | 10.970 | ,00 |
| 09/2/2000 | 98,5700 | -1,47% | 100,0400 | 102,8300 | 93,9300 | 66.402 | ,00 |
| 08/2/2000 | 100,0400 | -2,31% | 106,2300 | 107,4200 | 97,4300 | 69.607 | ,00 |
| 07/2/2000 | 102,4100 | 9,99% | 101,6200 | 102,4100 | 99,2400 | 31.116 | ,00 |
| 04/2/2000 | 93,1100 | 7,99% | 89,0500 | 93,1100 | 88,2200 | 45.404 | ,00 |
| 03/2/2000 | 86,2200 | 3,56% | 83,2600 | 88,1100 | 83,2600 | 30.892 | ,00 |
| 02/2/2000 | 83,2600 | 1,88% | 81,7200 | 85,0800 | 81,7200 | 8.226 | ,00 |
| 01/2/2000 | 81,7200 | 0,07% | 82,4700 | 87,3800 | 80,4100 | 15.835 | ,00 |
| 31/1/2000 | 81,6600 | -2,90% | 86,3600 | 86,3600 | 81,0500 | 11.133 | ,00 |
| 28/1/2000 | 84,1000 | 5,53% | 79,6900 | 84,9100 | 79,6900 | 14.842 | ,00 |
| 27/1/2000 | 79,6900 | 1,71% | 80,3200 | 80,3200 | 75,3500 | 12.663 | ,00 |
| 26/1/2000 | 78,3500 | -4,29% | 83,0200 | 85,2800 | 75,6300 | 20.056 | ,00 |
| 25/1/2000 | 81,8600 | -3,02% | 81,9700 | 83,0700 | 80,3700 | 5.517 | ,00 |
| 24/1/2000 | 84,4100 | -2,24% | 87,4000 | 88,0300 | 82,8900 | 8.640 | ,00 |
| 21/1/2000 | 86,3400 | 2,53% | 87,8500 | 88,0000 | 84,5500 | 11.582 | ,00 |
| 20/1/2000 | 84,2100 | 0,66% | 83,6600 | 86,5600 | 81,2300 | 19.219 | ,00 |
| 19/1/2000 | 83,6600 | -6,38% | 83,3100 | 88,2200 | 83,0700 | 24.636 | ,00 |
| 18/1/2000 | 89,3600 | -5,89% | 90,4300 | 96,4300 | 88,2400 | 24.135 | ,00 |
| 17/1/2000 | 94,9500 | -0,05% | 100,1700 | 100,1700 | 92,2600 | 26.856 | ,00 |
| 14/1/2000 | 95,0000 | 0,72% | 97,9400 | 97,9400 | 92,0800 | 31.688 | ,00 |
| 13/1/2000 | 94,3200 | 5,60% | 90,4300 | 96,4500 | 84,9100 | 34.107 | ,00 |
| 12/1/2000 | 89,3200 | -5,28% | 87,3000 | 99,2400 | 86,7700 | 57.197 | ,00 |
| 11/1/2000 | 94,3000 | -8,00% | 97,0400 | 101,0900 | 94,3000 | 26.793 | ,00 |
| 10/1/2000 | 102,5000 | -3,15% | 111,8900 | 113,0000 | 100,1700 | 48.665 | ,00 |
| 07/1/2000 | 105,8300 | 7,81% | 106,0100 | 106,0100 | 103,8400 | 188.435 | ,00 |
| 05/1/2000 | 98,1600 | 7,99% | 83,6400 | 98,1600 | 83,6400 | 104.174 | ,00 |
| 04/1/2000 | 90,9000 | 7,98% | 90,9000 | 90,9000 | 90,9000 | 2.811 | ,00 |
| 03/1/2000 | 84,1800 | 7,99% | 84,0600 | 84,1800 | 84,0600 | 831 | ,00 |
| 30/12/1999 | 77,9500 | 7,99% | 77,9500 | 77,9500 | 77,9500 | 328.314 | ,00 |
| 29/12/1999 | 72,1800 | 7,97% | 72,1800 | 72,1800 | 72,1800 | 9.964 | ,00 |
| 28/12/1999 | 66,8500 | 8,00% | 66,8500 | 66,8500 | 66,8500 | 8.670 | ,00 |
| 27/12/1999 | 61,9000 | 7,99% | 57,3200 | 61,9000 | 55,1900 | 16.517 | ,00 |
| 24/12/1999 | 57,3200 | -8,01% | 57,3400 | 57,3400 | 57,3200 | 11.769 | ,00 |
| 23/12/1999 | 62,3100 | -7,98% | 64,3600 | 68,0000 | 62,3100 | 12.490 | ,00 |
| 22/12/1999 | 67,7100 | -7,99% | 72,0500 | 74,4400 | 67,7100 | 34.275 | ,00 |
| 21/12/1999 | 73,5900 | -8,00% | 76,5500 | 77,1900 | 73,5900 | 20.557 | ,00 |
| 20/12/1999 | 79,9900 | -7,93% | 86,8800 | 87,9500 | 79,9300 | 12.382 | ,00 |
| 17/12/1999 | 86,8800 | -2,41% | 88,2400 | 91,9000 | 81,9700 | 25.757 | ,00 |
| 16/12/1999 | 89,0300 | -7,99% | 92,2600 | 94,0100 | 89,0300 | 18.544 | ,00 |
| 15/12/1999 | 96,7600 | -7,26% | 104,3400 | 104,3400 | 95,9900 | 19.082 | ,00 |
| 14/12/1999 | 104,3400 | -3,57% | 111,1000 | 111,9800 | 102,1900 | 22.293 | ,00 |
| 13/12/1999 | 108,2000 | 8,01% | 108,2000 | 108,2000 | 104,8500 | 16.206 | ,00 |
| 10/12/1999 | 100,1800 | 3,59% | 97,3200 | 104,4300 | 95,9600 | 21.918 | ,00 |
| 09/12/1999 | 96,7100 | -6,88% | 103,8600 | 106,6000 | 95,6600 | 18.874 | ,00 |
| 08/12/1999 | 103,8600 | -4,44% | 103,2900 | 110,6400 | 100,0000 | 24.565 | ,00 |
| 07/12/1999 | 108,6900 | -5,26% | 111,1900 | 114,8700 | 106,8700 | 10.938 | ,00 |
| 06/12/1999 | 114,7200 | -3,20% | 118,5100 | 119,4900 | 111,1900 | 13.708 | ,00 |
| 03/12/1999 | 118,5100 | -5,13% | 123,3200 | 123,8800 | 114,9500 | 19.761 | ,00 |
| 02/12/1999 | 124,9200 | -2,20% | 128,6500 | 131,7800 | 121,3200 | 8.911 | ,00 |
| 01/12/1999 | 127,7300 | 0,87% | 131,4100 | 135,0500 | 126,2600 | 13.647 | ,00 |
| 30/11/1999 | 126,6300 | 1,26% | 135,0500 | 135,0500 | 124,2500 | 26.626 | ,00 |
| 29/11/1999 | 125,0500 | 8,00% | 118,5500 | 125,0500 | 116,9500 | 11.699 | ,00 |
| 26/11/1999 | 115,7900 | 4,04% | 111,2900 | 117,6300 | 106,6000 | 29.181 | ,00 |
| 25/11/1999 | 111,2900 | -2,35% | 114,1400 | 118,4300 | 106,6300 | 35.848 | ,00 |
| 24/11/1999 | 113,9700 | -8,00% | 115,7900 | 120,5700 | 113,9700 | 11.631 | ,00 |
| 23/11/1999 | 123,8800 | -0,88% | 125,8000 | 128,6400 | 122,4000 | 19.316 | ,00 |
| 22/11/1999 | 124,9800 | -3,33% | 132,1500 | 132,1500 | 123,3200 | 13.068 | ,00 |
| 19/11/1999 | 129,2800 | 0,05% | 132,3300 | 132,3300 | 127,7300 | 12.360 | ,00 |
| 18/11/1999 | 129,2100 | 1,89% | 126,8100 | 131,3200 | 126,4700 | 17.787 | ,00 |
| 17/11/1999 | 126,8100 | -1,84% | 132,2600 | 132,2600 | 125,7100 | 23.414 | ,00 |
| 16/11/1999 | 129,1900 | -3,37% | 134,1700 | 136,9100 | 126,6300 | 16.351 | ,00 |
| 15/11/1999 | 133,6900 | -4,25% | 139,6300 | 143,1700 | 130,4900 | 15.296 | ,00 |
| 12/11/1999 | 139,6300 | -1,97% | 136,1300 | 146,8500 | 136,1300 | 13.796 | ,00 |
| 11/11/1999 | 142,4400 | 4,76% | 146,8500 | 146,8500 | 139,8600 | 56.175 | ,00 |
| 10/11/1999 | 135,9700 | 8,00% | 135,8200 | 135,9700 | 127,0000 | 54.322 | ,00 |
| 09/11/1999 | 125,9000 | -4,46% | 131,7800 | 133,9800 | 123,3200 | 65.548 | ,00 |
| 08/11/1999 | 131,7800 | -5,64% | 139,6600 | 140,6000 | 129,9600 | 42.538 | ,00 |
| 05/11/1999 | 139,6600 | -2,82% | 146,7800 | 147,0400 | 136,0800 | 29.812 | ,00 |
| 04/11/1999 | 143,7200 | -5,84% | 164,6600 | 164,6600 | 141,5400 | 110.114 | ,00 |
| 03/11/1999 | 152,6300 | 8,00% | 144,9900 | 152,6300 | 143,3600 | 3.551.293 | ,00 |
| 02/11/1999 | 141,3200 | 4,69% | 133,3400 | 144,9900 | 126,8100 | 87.439 | ,00 |
| 01/11/1999 | 134,9900 | -0,35% | 137,8400 | 139,2100 | 133,2500 | 34.155 | ,00 |
| 29/10/1999 | 135,4600 | -6,73% | 154,1400 | 154,1400 | 133,6300 | 65.866 | ,00 |
| 27/10/1999 | 145,2400 | -8,01% | 151,0700 | 157,8800 | 145,2400 | 46.051 | ,00 |
| 26/10/1999 | 157,8800 | 7,94% | 157,9800 | 157,9800 | 134,5700 | 103.647 | ,00 |
| 25/10/1999 | 146,2700 | 8,00% | 146,2700 | 146,2700 | 146,2700 | 9.262 | ,00 |
| 22/10/1999 | 135,4400 | 8,00% | 135,4400 | 135,4400 | 135,4400 | 9.310 | ,00 |
| 21/10/1999 | 125,4100 | 8,00% | 125,4100 | 125,4100 | 125,4100 | 6.388 | ,00 |
| 20/10/1999 | 116,1200 | 8,00% | 116,1200 | 116,1200 | 116,1200 | 41.340 | ,00 |
| 19/10/1999 | 107,5200 | 2,72% | 113,0400 | 113,0400 | 107,5200 | 91.479 | ,00 |
| 18/10/1999 | 104,6700 | 5,58% | 91,2300 | 107,0600 | 91,2200 | 121.402 | ,00 |
| 15/10/1999 | 99,1400 | -5,69% | 96,7100 | 113,4300 | 96,7100 | 124.101 | ,00 |
| 14/10/1999 | 105,1200 | 8,00% | 100,1700 | 105,1200 | 90,9800 | 78.977 | ,00 |
| 13/10/1999 | 97,3300 | 7,99% | 97,3300 | 97,3300 | 88,2200 | 172.004 | ,00 |
| 12/10/1999 | 90,1300 | 8,00% | 90,1300 | 90,1300 | 90,1300 | 20.981 | ,00 |
| 11/10/1999 | 83,4500 | 8,00% | 83,4500 | 83,4500 | 83,4500 | 11.961 | ,00 |
| 08/10/1999 | 77,2700 | 8,01% | 77,2700 | 77,2700 | 71,0900 | 162.455 | ,00 |
| 07/10/1999 | 71,5400 | 7,98% | 71,5400 | 71,5400 | 71,5400 | 23.089 | ,00 |
| 06/10/1999 | 66,2500 | 8,00% | 66,2500 | 66,2500 | 66,2500 | 15.154 | ,00 |
| 05/10/1999 | 61,3400 | 7,99% | 61,3400 | 61,3400 | 61,3400 | 31.951 | ,00 |
| 04/10/1999 | 56,8000 | 8,01% | 56,8000 | 56,8000 | 55,1400 | 76.357 | ,00 |
| 01/10/1999 | 52,5900 | 8,01% | 52,5900 | 52,5900 | 52,5900 | 4.855 | ,00 |
| 30/9/1999 | 48,6900 | 7,98% | 48,6900 | 48,6900 | 48,6900 | 8.639 | ,00 |
| 29/9/1999 | 45,0900 | 8,00% | 45,0900 | 45,0900 | 45,0900 | 11.130 | ,00 |
| 28/9/1999 | 41,7500 | 7,99% | 36,2000 | 41,7500 | 35,6500 | 8.783 | ,00 |
| 27/9/1999 | 38,6600 | -8,00% | 45,1900 | 45,3800 | 38,6600 | 28.023 | ,00 |
| 24/9/1999 | 42,0200 | -7,99% | 42,0200 | 42,4400 | 42,0200 | 12.104 | ,00 |
| 23/9/1999 | 45,6700 | -7,98% | 46,2700 | 47,3300 | 45,6500 | 22.212 | ,00 |
| 22/9/1999 | 49,6300 | -2,32% | 50,5400 | 54,3500 | 49,6300 | 21.924 | ,00 |
| 21/9/1999 | 50,8100 | -7,99% | 52,5600 | 53,2800 | 50,8100 | 24.320 | ,00 |
| 20/9/1999 | 55,2200 | -8,01% | 58,8100 | 58,8100 | 55,2200 | 30.514 | ,00 |
| 17/9/1999 | 60,0300 | -7,99% | 66,1700 | 66,1700 | 60,0300 | 22.212 | ,00 |
| 16/9/1999 | 65,2400 | -5,09% | 71,4800 | 73,1500 | 64,6200 | 31.792 | ,00 |
| 15/9/1999 | 68,7400 | 4,42% | 71,1000 | 71,1000 | 63,5900 | 47.807 | ,00 |
| 14/9/1999 | 65,8300 | 8,01% | 65,8300 | 65,8300 | 65,8300 | 19.481 | ,00 |
| 13/9/1999 | 60,9500 | 7,99% | 58,7800 | 60,9500 | 57,1600 | 37.908 | ,00 |
| 10/9/1999 | 56,4400 | -2,20% | 53,3000 | 57,7100 | 53,3000 | 20.407 | ,00 |
| 07/9/1999 | 57,7100 | -0,03% | 58,0300 | 60,0100 | 53,2100 | 33.292 | ,00 |
| 06/9/1999 | 57,7300 | 7,91% | 55,1400 | 57,7300 | 53,1300 | 43.640 | ,00 |
| 03/9/1999 | 53,5000 | -2,27% | 56,0600 | 56,0600 | 52,9100 | 21.525 | ,00 |
| 02/9/1999 | 54,7400 | 1,31% | 55,1400 | 55,1400 | 53,6500 | 27.513 | ,00 |
| 01/9/1999 | 54,0300 | 1,03% | 56,0600 | 57,7600 | 49,6300 | 33.117 | ,00 |
| 31/8/1999 | 53,4800 | -5,65% | 52,2000 | 58,7800 | 52,1500 | 23.441 | ,00 |
| 30/8/1999 | 56,6800 | 0,44% | 56,7000 | 57,6200 | 52,5900 | 32.542 | ,00 |
| 27/8/1999 | 56,4300 | 2,66% | 55,3200 | 58,8100 | 55,3200 | 12.727 | ,00 |
| 26/8/1999 | 54,9700 | 8,00% | 50,9100 | 54,9700 | 50,9100 | 20.823 | ,00 |
| 25/8/1999 | 50,9000 | -7,97% | 55,3200 | 55,4100 | 50,9000 | 34.203 | ,00 |
| 24/8/1999 | 55,3100 | -7,99% | 55,5900 | 56,7900 | 55,3100 | 31.313 | ,00 |
| 23/8/1999 | 60,1100 | -8,00% | 68,0000 | 68,0000 | 60,1100 | 34.107 | ,00 |
| 20/8/1999 | 65,3400 | 7,70% | 65,5200 | 65,5200 | 57,0100 | 104.237 | ,00 |
| 19/8/1999 | 60,6700 | 7,99% | 60,6500 | 60,6700 | 60,6500 | 3.769 | ,00 |
| 18/8/1999 | 56,1800 | 8,02% | 56,1800 | 56,1800 | 56,1800 | 7.298 | ,00 |
| 17/8/1999 | 52,0100 | 4,23% | 50,4300 | 52,1100 | 46,5000 | 34.092 | ,00 |
| 16/8/1999 | 49,9000 | -3,16% | 47,4100 | 51,4600 | 47,4100 | 103.199 | ,00 |
| 13/8/1999 | 51,5300 | -8,00% | 51,5300 | 51,5300 | 51,5300 | 15.425 | ,00 |
| 12/8/1999 | 56,0100 | -8,00% | 56,0100 | 56,0100 | 56,0100 | 12.737 | ,00 |
| 11/8/1999 | 60,8800 | -7,99% | 61,0200 | 64,3200 | 60,8800 | 28.349 | ,00 |
| 10/8/1999 | 66,1700 | -7,78% | 77,4800 | 77,4800 | 66,1700 | 155.205 | ,00 |
| 09/8/1999 | 71,7500 | 8,01% | 71,7500 | 71,7500 | 71,7500 | 5.094 | ,00 |
| 06/8/1999 | 66,4300 | 8,00% | 66,4300 | 66,4300 | 66,4300 | 6.835 | ,00 |
| 05/8/1999 | 61,5100 | 8,01% | 61,5100 | 61,5100 | 61,5100 | 8.703 | ,00 |
| 04/8/1999 | 56,9500 | 7,98% | 56,9500 | 56,9500 | 56,9500 | 2.251 | ,00 |
| 03/8/1999 | 52,7400 | 8,01% | 52,7400 | 52,7400 | 52,7400 | 6.340 | ,00 |
| 02/8/1999 | 48,8300 | 7,98% | 48,8300 | 48,8300 | 48,8300 | 5.350 | ,00 |
| 30/7/1999 | 45,2200 | 8,00% | 45,2200 | 45,2200 | 43,5400 | 81.451 | ,00 |
| 29/7/1999 | 41,8700 | 8,00% | 41,8700 | 41,8700 | 41,8700 | 29.589 | ,00 |
| 28/7/1999 | 38,7700 | 8,02% | 35,8400 | 38,7700 | 34,5500 | 66.122 | ,00 |
| 27/7/1999 | 35,8900 | 7,97% | 35,8900 | 35,8900 | 35,8900 | 45.062 | ,00 |
| 26/7/1999 | 33,2400 | 8,03% | 33,0800 | 33,2400 | 33,0800 | 1.789 | ,00 |
| 23/7/1999 | 30,7700 | 7,96% | 29,4100 | 30,7700 | 29,4100 | 3.003 | ,00 |
| 22/7/1999 | 28,5000 | 8,04% | 28,3900 | 28,5000 | 28,3900 | 3.961 | ,00 |
| 21/7/1999 | 26,3800 | 7,98% | 26,3800 | 26,3800 | 26,3800 | 17.038 | ,00 |
| 20/7/1999 | 24,4300 | 8,00% | 24,4300 | 24,4300 | 24,4300 | 31.145 | ,00 |
| 19/7/1999 | 22,6200 | 7,97% | 22,6200 | 22,6200 | 22,6200 | 32.786 | ,00 |
| 16/7/1999 | 20,9500 | 7,99% | 20,9500 | 20,9500 | 20,9500 | 5.950 | ,00 |
| 15/7/1999 | 19,4000 | 8,02% | 18,1600 | 19,4000 | 18,1600 | 944 | ,00 |
| 14/7/1999 | 17,9600 | 8,00% | 17,9400 | 17,9600 | 17,9400 | 3.877 | ,00 |
| 13/7/1999 | 16,6300 | 7,99% | 16,6300 | 16,6300 | 16,6300 | 21.953 | ,00 |
| 12/7/1999 | 15,4000 | 7,99% | 14,2300 | 15,4000 | 14,2300 | 39.680 | ,00 |
| 09/7/1999 | 14,2600 | -2,73% | 14,7300 | 14,8700 | 13,4800 | 23.471 | ,00 |
| 08/7/1999 | 14,6600 | -1,94% | 15,0900 | 15,4500 | 14,3200 | 36.376 | ,00 |
| 07/7/1999 | 14,9500 | 6,79% | 15,0200 | 15,0200 | 14,0800 | 68.548 | ,00 |
| 06/7/1999 | 14,0000 | 8,02% | 14,0000 | 14,0000 | 14,0000 | 23.451 | ,00 |
| 05/7/1999 | 12,9600 | 8,00% | 12,5100 | 12,9600 | 12,5100 | 19.429 | ,00 |
| 02/7/1999 | 12,0000 | -0,91% | 12,0700 | 12,1400 | 11,4900 | 48.441 | ,00 |
| 01/7/1999 | 12,1100 | -2,02% | 11,5900 | 12,5900 | 11,4900 | 25.933 | ,00 |
| 30/6/1999 | 12,3600 | -1,12% | 13,4400 | 13,4400 | 11,9600 | 106.629 | ,00 |
| 29/6/1999 | 12,5000 | 7,94% | 12,5000 | 12,5000 | 12,5000 | 9.336 | ,00 |
| 28/6/1999 | 11,5800 | 8,02% | 11,5800 | 11,5800 | 11,5800 | 18.794 | ,00 |
| 25/6/1999 | 10,7200 | 7,96% | 10,7200 | 10,7200 | 10,3000 | 22.117 | ,00 |
| 24/6/1999 | 9,9300 | 7,82% | 9,8700 | 9,9300 | 9,5100 | 33.891 | ,00 |
| 23/6/1999 | 9,2100 | 7,72% | 9,2100 | 9,2100 | 8,8300 | 32.945 | ,00 |
| 22/6/1999 | 8,5500 | -3,72% | 8,8300 | 8,9700 | 8,2900 | 22.706 | ,00 |
| 21/6/1999 | 8,8800 | 5,09% | 8,5800 | 8,8900 | 8,4900 | 36.005 | ,00 |
| 18/6/1999 | 8,4500 | -0,24% | 8,1700 | 8,4800 | 7,8100 | 16.982 | ,00 |
| 17/6/1999 | 8,4700 | -1,28% | 8,7400 | 8,7400 | 8,2500 | 19.064 | ,00 |
| 16/6/1999 | 8,5800 | 4,13% | 8,7300 | 8,8100 | 8,2800 | 33.818 | ,00 |
| 15/6/1999 | 8,2400 | 7,71% | 7,8100 | 8,2400 | 7,7800 | 34.262 | ,00 |
| 14/6/1999 | 7,6500 | -1,92% | 7,8500 | 7,9200 | 7,6500 | 17.835 | ,00 |
| 11/6/1999 | 7,8000 | -3,23% | 8,0600 | 8,1400 | 7,7200 | 23.679 | ,00 |
| 10/6/1999 | 8,0600 | -3,01% | 8,5400 | 8,5400 | 8,0500 | 19.928 | ,00 |
| 09/6/1999 | 8,3100 | -1,66% | 8,5900 | 8,5900 | 8,1400 | 12.790 | ,00 |
| 08/6/1999 | 8,4500 | 6,83% | 8,0600 | 8,4500 | 7,9300 | 55.237 | ,00 |
| 07/6/1999 | 7,9100 | -1,74% | 8,2000 | 8,2000 | 7,7900 | 23.461 | ,00 |
| 04/6/1999 | 8,0500 | 6,34% | 8,1500 | 8,1500 | 6,9900 | 45.116 | ,00 |
| 03/6/1999 | 7,5700 | 7,68% | 7,5700 | 7,5700 | 7,2300 | 54.571 | ,00 |
| 02/6/1999 | 7,0300 | 7,66% | 7,0300 | 7,0300 | 6,2800 | 185.373 | ,00 |
| 01/6/1999 | 6,5300 | 0,93% | 6,7400 | 6,7400 | 6,3000 | 13.155 | ,00 |
| 28/5/1999 | 6,4700 | 5,55% | 6,4300 | 6,4700 | 6,0600 | 18.564 | ,00 |
| 27/5/1999 | 6,1300 | 7,54% | 6,0500 | 6,1300 | 5,9800 | 16.260 | ,00 |
| 26/5/1999 | 5,7000 | 0,71% | 5,3700 | 6,0400 | 5,3700 | 6.464 | ,00 |
| 25/5/1999 | 5,6600 | 7,60% | 5,6600 | 5,6600 | 5,1400 | 26.170 | ,00 |
| 24/5/1999 | 5,2600 | -5,40% | 5,5600 | 5,8400 | 5,2500 | 8.592 | ,00 |
| 21/5/1999 | 5,5600 | -3,97% | 6,1900 | 6,2300 | 5,5400 | 43.572 | ,00 |
| 20/5/1999 | 5,7900 | 7,42% | 5,7900 | 5,7900 | 5,7900 | 4.820 | ,00 |
| 19/5/1999 | 5,3900 | 7,80% | 5,3800 | 5,3900 | 5,3800 | 4.503 | ,00 |
| 18/5/1999 | 5,0000 | 7,53% | 4,9200 | 5,0000 | 4,9000 | 8.629 | ,00 |
| 17/5/1999 | 4,6500 | 1,53% | 4,5800 | 4,8500 | 4,5800 | 15.440 | ,00 |
| 14/5/1999 | 4,5800 | 2,69% | 4,5800 | 4,7000 | 4,3100 | 10.726 | ,00 |
| 13/5/1999 | 4,4600 | -2,62% | 4,4500 | 4,7300 | 4,4500 | 7.519 | ,00 |
| 12/5/1999 | 4,5800 | 0,00% | 4,8500 | 4,8500 | 4,5700 | 6.390 | ,00 |
| 11/5/1999 | 4,5800 | 4,57% | 4,6800 | 4,7000 | 4,4600 | 5.035 | ,00 |
| 10/5/1999 | 4,3800 | -2,23% | 4,2800 | 4,4500 | 4,2400 | 48.962 | ,00 |
| 07/5/1999 | 4,4800 | 0,90% | 4,3100 | 4,4800 | 4,1700 | 24.094 | ,00 |
| 06/5/1999 | 4,4400 | 0,23% | 4,4500 | 4,7700 | 4,1700 | 13.017 | ,00 |
| 05/5/1999 | 4,4300 | -3,28% | 4,8000 | 4,8000 | 4,2500 | 10.049 | ,00 |
| 04/5/1999 | 4,5800 | 0,00% | 4,2500 | 4,8300 | 4,2500 | 6.658 | ,00 |
| 03/5/1999 | 4,5800 | 6,51% | 4,1000 | 4,5800 | 4,1000 | 68.712 | ,00 |
| 30/4/1999 | 4,3000 | 4,62% | 4,1700 | 4,3000 | 4,0300 | 3.196 | ,00 |
| 29/4/1999 | 4,1100 | 1,99% | 4,3100 | 4,3100 | 4,1100 | 2.654 | ,00 |
| 28/4/1999 | 4,0300 | -0,49% | 3,8900 | 4,0400 | 3,8900 | 6.504 | ,00 |
| 27/4/1999 | 4,0500 | -7,32% | 4,2400 | 4,2400 | 4,0500 | 1.885 | ,00 |
| 26/4/1999 | 4,3700 | 6,33% | 3,8000 | 4,3700 | 3,8000 | 493 | ,00 |
| 23/4/1999 | 4,1100 | -7,43% | 4,1100 | 4,1100 | 4,1100 | 1.377 | ,00 |
| 22/4/1999 | 4,4400 | -2,84% | 4,2300 | 4,4400 | 4,2300 | 1.006 | ,00 |
| 21/4/1999 | 4,5700 | 6,28% | 4,5700 | 4,5800 | 4,4500 | 1.782 | ,00 |
| 20/4/1999 | 4,3000 | 6,70% | 3,7500 | 4,3100 | 3,7300 | 12.931 | ,00 |
| 19/4/1999 | 4,0300 | -3,36% | 3,8600 | 4,0300 | 3,8600 | 1.177 | ,00 |
| 16/4/1999 | 4,1700 | 0,72% | 4,1700 | 4,1700 | 4,1700 | 296 | ,00 |
| 15/4/1999 | 4,1400 | 2,73% | 4,0300 | 4,1400 | 4,0300 | 235 | ,00 |
| 14/4/1999 | 4,0300 | -6,50% | 4,3100 | 4,3100 | 4,0300 | 2.357 | ,00 |
| 13/4/1999 | 4,3100 | 3,86% | 4,3100 | 4,3100 | 4,2600 | 1.578 | ,00 |
| 08/4/1999 | 4,1500 | 2,98% | 4,0000 | 4,1500 | 3,9600 | 5.297 | ,00 |
| 07/4/1999 | 4,0300 | -6,28% | 4,0300 | 4,0300 | 4,0300 | 786 | ,00 |
| 06/4/1999 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | 16 | ,00 |
| 05/4/1999 | 4,3000 | 0,47% | 4,2800 | 4,3000 | 3,9600 | 2.566 | ,00 |
| 02/4/1999 | 4,2800 | 2,88% | 3,8500 | 4,3000 | 3,8500 | 2.840 | ,00 |
| 01/4/1999 | 4,1600 | 1,22% | 3,8100 | 4,1600 | 3,8100 | 2.518 | ,00 |
| 31/3/1999 | 4,1100 | -5,95% | 4,1100 | 4,1100 | 4,1100 | 296 | ,00 |
| 30/3/1999 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 591 | ,00 |
| 29/3/1999 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 16 | ,00 |
| 26/3/1999 | 4,3700 | 3,07% | 4,4500 | 4,4500 | 4,3700 | 1.184 | ,00 |
| 24/3/1999 | 4,2400 | 0,00% | 3,9300 | 4,3800 | 3,9300 | 1.437 | ,00 |
| 23/3/1999 | 4,2400 | -4,72% | 4,1800 | 4,3100 | 4,1800 | 2.562 | ,00 |
| 22/3/1999 | 4,4500 | -1,55% | 4,4500 | 4,4500 | 4,3100 | 1.719 | ,00 |
| 19/3/1999 | 4,5200 | 5,61% | 4,5200 | 4,6000 | 4,5200 | 8.733 | ,00 |
| 18/3/1999 | 4,2800 | 7,27% | 4,1000 | 4,2800 | 4,1000 | 3.847 | ,00 |
| 17/3/1999 | 3,9900 | 6,97% | 4,0000 | 4,0000 | 3,9900 | 1.961 | ,00 |
| 16/3/1999 | 3,7300 | -7,44% | 4,1700 | 4,1700 | 3,7300 | 4.217 | ,00 |
| 15/3/1999 | 4,0300 | 1,77% | 4,2500 | 4,2500 | 3,8900 | 2.357 | ,00 |
| 12/3/1999 | 3,9600 | 6,17% | 3,8900 | 4,0000 | 3,8900 | 4.217 | ,00 |
| 11/3/1999 | 3,7300 | 6,27% | 3,7600 | 3,7600 | 3,7300 | 1.269 | ,00 |
| 10/3/1999 | 3,5100 | 7,67% | 3,4800 | 3,5100 | 3,4800 | 1.709 | ,00 |
| 09/3/1999 | 3,2600 | 6,54% | 3,2600 | 3,2800 | 3,2600 | 1.640 | ,00 |
| 08/3/1999 | 3,0600 | 0,00% | 3,0600 | 3,2800 | 3,0600 | 593 | ,00 |
| 05/3/1999 | 3,0600 | -5,26% | 3,1400 | 3,4500 | 3,0600 | 1.532 | ,00 |
| 04/3/1999 | 3,2300 | -7,18% | 3,3300 | 3,3300 | 3,2200 | 964 | ,00 |
| 03/3/1999 | 3,4800 | 0,58% | 3,2100 | 3,6800 | 3,2100 | 4.871 | ,00 |
| 02/3/1999 | 3,4600 | 5,49% | 3,5100 | 3,5100 | 3,4600 | 387 | ,00 |
| 01/3/1999 | 3,2800 | 7,19% | 3,2500 | 3,2800 | 3,2500 | 4.983 | ,00 |
| 26/2/1999 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 16 | ,00 |
| 25/2/1999 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 18 | ,00 |
| 24/2/1999 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 380 | ,00 |
| 23/2/1999 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 16 | ,00 |
| 19/2/1999 | 3,0600 | -4,08% | 3,0600 | 3,0600 | 3,0600 | 420 | ,00 |
| 18/2/1999 | 3,1900 | 0,00% | 3,1900 | 3,1900 | 3,1900 | 16 | ,00 |
| 17/2/1999 | 3,1900 | 4,25% | 3,0600 | 3,1900 | 2,8400 | 7.069 | ,00 |
| 16/2/1999 | 3,0600 | -0,33% | 3,0600 | 3,0600 | 3,0600 | 573 | ,00 |
| 15/2/1999 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | 16 | ,00 |
| 12/2/1999 | 3,0700 | 6,97% | 2,8700 | 3,0700 | 2,8700 | 2.688 | ,00 |
| 11/2/1999 | 2,8700 | 0,00% | 2,8500 | 2,8700 | 2,8500 | 1.905 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|