| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | -0,3500 | 12 |
| ΙΝΤΕΤ | 1,4150 | -3,08 % | -0,0450 | 2.571 |
| ΦΡΙΓΟ | 0,5200 | -2,99 % | -0,0160 | 66.283 |
| ΚΑΡΕΛ | 338,0000 | -2,87 % | -10,0000 | 19 |
| ΟΡΙΛΙΝΑ | 0,8220 | -2,14 % | -0,0180 | 43.060 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 79.328 |
| ΜΕΝΤΙ | 2,4800 | -1,59 % | -0,0400 | 1.341 |
| ΜΠΕΛΑ | 31,5000 | -1,56 % | -0,5000 | 26.118 |
| REALCONS | 4,9400 | -1,20 % | -0,0600 | 750 |
| ΑΒΕ | 0,5200 | -1,14 % | -0,0060 | 14.724 |
Συνεχης ενημερωση
ΚΕΡΑΜΕΙΑ-ΑΛΛΑΤΙΝΗ Α.Ε (ΚΕΡΑΛ)
0,0880 €
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 |
|---|---|---|---|---|---|---|---|
| 06/7/2000 | 7,2400 | -3,85% | 7,5300 | 7,6700 | 7,1400 | 13.177 | ,00 |
| 05/7/2000 | 7,5300 | 0,94% | 7,2400 | 7,7400 | 7,2400 | 27.388 | ,00 |
| 04/7/2000 | 7,4600 | -8,24% | 7,9200 | 7,9200 | 7,3700 | 20.720 | ,00 |
| 03/7/2000 | 8,1300 | -3,21% | 8,5000 | 8,5000 | 7,9100 | 7.660 | ,00 |
| 30/6/2000 | 8,4000 | -6,56% | 8,7600 | 8,8600 | 8,2200 | 14.567 | ,00 |
| 29/6/2000 | 8,9900 | -4,06% | 9,3700 | 9,3800 | 8,6200 | 18.496 | ,00 |
| 28/6/2000 | 9,3700 | 1,41% | 9,2400 | 9,9100 | 9,2400 | 87.010 | ,00 |
| 27/6/2000 | 9,2400 | 10,00% | 8,4000 | 9,2500 | 8,4000 | 65.177 | ,00 |
| 26/6/2000 | 8,4000 | 9,80% | 7,9000 | 8,4200 | 7,9000 | 118.289 | ,00 |
| 23/6/2000 | 7,6500 | 0,26% | 7,8900 | 7,9100 | 7,6400 | 8.533 | ,00 |
| 22/6/2000 | 7,6300 | -3,78% | 7,9300 | 7,9800 | 7,6200 | 7.223 | ,00 |
| 21/6/2000 | 7,9300 | -2,46% | 7,8100 | 8,0100 | 7,8100 | 8.931 | ,00 |
| 20/6/2000 | 8,1300 | -5,47% | 8,5700 | 8,5700 | 8,1300 | 4.683 | ,00 |
| 16/6/2000 | 8,6000 | -0,46% | 8,4600 | 8,6900 | 8,4000 | 6.073 | ,00 |
| 15/6/2000 | 8,6400 | 2,86% | 8,7900 | 8,8600 | 8,4300 | 14.131 | ,00 |
| 14/6/2000 | 8,4000 | 0,48% | 8,4200 | 8,4200 | 7,9900 | 7.541 | ,00 |
| 13/6/2000 | 8,3600 | -3,58% | 8,3700 | 8,6500 | 7,8700 | 12.463 | ,00 |
| 12/6/2000 | 8,6700 | -0,57% | 8,7200 | 8,9000 | 8,5800 | 8.732 | ,00 |
| 09/6/2000 | 8,7200 | -2,02% | 9,0600 | 9,0600 | 8,7200 | 9.128 | ,00 |
| 08/6/2000 | 8,9000 | 4,95% | 8,4800 | 9,0900 | 8,4800 | 15.162 | ,00 |
| 07/6/2000 | 8,4800 | -2,64% | 8,5000 | 8,7300 | 8,2400 | 28.856 | ,00 |
| 06/6/2000 | 8,7100 | -3,65% | 8,9400 | 9,0300 | 8,5800 | 11.631 | ,00 |
| 05/6/2000 | 9,0400 | -3,62% | 9,5400 | 9,5600 | 8,9400 | 22.823 | ,00 |
| 02/6/2000 | 9,3800 | 4,69% | 9,2900 | 9,4900 | 9,0200 | 53.348 | ,00 |
| 01/6/2000 | 8,9600 | -1,54% | 8,8400 | 9,1900 | 8,8400 | 12.940 | ,00 |
| 31/5/2000 | 9,1000 | -1,19% | 9,2100 | 9,9800 | 8,9800 | 38.463 | ,00 |
| 30/5/2000 | 9,2100 | 3,72% | 8,8700 | 9,3800 | 8,8600 | 26.118 | ,00 |
| 29/5/2000 | 8,8800 | -0,22% | 9,2900 | 9,5900 | 8,3500 | 41.996 | ,00 |
| 26/5/2000 | 8,9000 | 7,75% | 8,2900 | 9,0800 | 8,1300 | 57.001 | ,00 |
| 25/5/2000 | 8,2600 | 0,12% | 8,5200 | 8,5800 | 8,0600 | 15.598 | ,00 |
| 24/5/2000 | 8,2500 | -5,17% | 7,9200 | 8,4600 | 7,8400 | 30.643 | ,00 |
| 23/5/2000 | 8,7000 | -1,02% | 8,6500 | 8,7400 | 8,1300 | 33.779 | ,00 |
| 22/5/2000 | 8,7900 | -5,48% | 9,4200 | 9,4200 | 8,5500 | 63.551 | ,00 |
| 19/5/2000 | 9,3000 | 3,33% | 9,5800 | 9,8100 | 9,1700 | 59.739 | ,00 |
| 18/5/2000 | 9,0000 | 8,30% | 8,3900 | 9,0600 | 8,3900 | 89.709 | ,00 |
| 17/5/2000 | 8,3100 | 9,63% | 7,1100 | 8,3300 | 7,1100 | 126.705 | ,00 |
| 16/5/2000 | 7,5800 | 10,01% | 7,5800 | 7,5800 | 6,9000 | 142.027 | ,00 |
| 15/5/2000 | 6,8900 | 9,89% | 6,8900 | 6,8900 | 6,8900 | 10.954 | ,00 |
| 12/5/2000 | 6,2700 | 10,19% | 5,6900 | 6,2700 | 5,6900 | 17.862 | ,00 |
| 11/5/2000 | 5,6900 | 3,64% | 5,4700 | 5,8400 | 5,4700 | 25.483 | ,00 |
| 10/5/2000 | 5,4900 | 5,98% | 5,1800 | 5,5000 | 5,1800 | 19.488 | ,00 |
| 09/5/2000 | 5,1800 | -2,63% | 5,3800 | 5,3800 | 5,1400 | 12.463 | ,00 |
| 08/5/2000 | 5,3200 | 0,19% | 5,3100 | 5,5300 | 5,1900 | 43.743 | ,00 |
| 05/5/2000 | 5,3100 | 6,41% | 5,0600 | 5,3600 | 5,0600 | 43.266 | ,00 |
| 04/5/2000 | 4,9900 | -2,16% | 4,9100 | 5,0200 | 4,9100 | 19.411 | ,00 |
| 03/5/2000 | 5,1000 | -4,14% | 5,3200 | 5,3200 | 4,9600 | 30.962 | ,00 |
| 02/5/2000 | 5,3200 | -1,30% | 5,4900 | 5,4900 | 5,0700 | 10.201 | ,00 |
| 27/4/2000 | 5,3900 | 5,07% | 4,9500 | 5,4100 | 4,9500 | 14.091 | ,00 |
| 26/4/2000 | 5,1300 | -0,77% | 5,1700 | 5,5000 | 4,6600 | 9.207 | ,00 |
| 25/4/2000 | 5,1700 | -6,51% | 5,1400 | 5,2500 | 4,9900 | 41.956 | ,00 |
| 24/4/2000 | 5,5300 | -2,47% | 5,6700 | 5,6700 | 5,4300 | 5.913 | ,00 |
| 21/4/2000 | 5,6700 | 4,04% | 5,6500 | 5,7300 | 5,6100 | 8.494 | ,00 |
| 20/4/2000 | 5,4500 | -0,37% | 5,4700 | 5,6800 | 5,3900 | 7.303 | ,00 |
| 19/4/2000 | 5,4700 | 8,75% | 5,1600 | 5,5300 | 5,1000 | 27.231 | ,00 |
| 18/4/2000 | 5,0300 | -4,91% | 5,7100 | 5,7100 | 4,8100 | 45.568 | ,00 |
| 17/4/2000 | 5,2900 | -10,03% | 5,2900 | 5,2900 | 5,2900 | 16.075 | ,00 |
| 14/4/2000 | 5,8800 | -9,95% | 5,8800 | 5,9200 | 5,8800 | 28.421 | ,00 |
| 13/4/2000 | 6,5300 | -1,36% | 6,3400 | 6,6500 | 6,3400 | 8.017 | ,00 |
| 12/4/2000 | 6,6200 | -2,22% | 6,5700 | 6,8900 | 6,5700 | 4.961 | ,00 |
| 11/4/2000 | 6,7700 | -3,42% | 6,9100 | 6,9400 | 6,4800 | 4.921 | ,00 |
| 10/4/2000 | 7,0100 | -3,31% | 7,0300 | 7,9700 | 6,6500 | 19.292 | ,00 |
| 07/4/2000 | 7,2500 | 8,86% | 6,7500 | 7,3000 | 6,7300 | 17.345 | ,00 |
| 06/4/2000 | 6,6600 | -0,45% | 6,6900 | 6,7500 | 6,6500 | 5.080 | ,00 |
| 05/4/2000 | 6,6900 | 2,14% | 6,6500 | 6,9100 | 6,6500 | 16.592 | ,00 |
| 04/4/2000 | 6,5500 | -4,38% | 6,7500 | 6,7500 | 6,3900 | 18.536 | ,00 |
| 03/4/2000 | 6,8500 | -2,56% | 7,2200 | 7,2900 | 6,7500 | 20.640 | ,00 |
| 31/3/2000 | 7,0300 | -2,63% | 7,0600 | 7,1200 | 6,9700 | 8.851 | ,00 |
| 30/3/2000 | 7,2200 | -3,09% | 7,7400 | 8,1200 | 7,0200 | 27.268 | ,00 |
| 29/3/2000 | 7,4500 | 10,04% | 7,1600 | 7,4500 | 7,0300 | 39.932 | ,00 |
| 28/3/2000 | 6,7700 | -3,97% | 7,0500 | 7,1000 | 6,3600 | 37.669 | ,00 |
| 27/3/2000 | 7,0500 | -2,35% | 7,4500 | 7,5000 | 6,8800 | 20.838 | ,00 |
| 24/3/2000 | 7,2200 | 4,34% | 7,3000 | 7,3000 | 6,3900 | 16.512 | ,00 |
| 23/3/2000 | 6,9200 | -9,42% | 7,4600 | 7,4600 | 6,9100 | 17.067 | ,00 |
| 22/3/2000 | 7,6400 | -5,09% | 8,0500 | 8,0500 | 7,3900 | 28.222 | ,00 |
| 21/3/2000 | 8,0500 | 8,78% | 8,1400 | 8,1400 | 7,7600 | 67.242 | ,00 |
| 20/3/2000 | 7,4000 | 9,63% | 7,3900 | 7,4300 | 7,3900 | 7.223 | ,00 |
| 17/3/2000 | 6,7500 | 9,93% | 6,7500 | 6,7500 | 6,7500 | 8.891 | ,00 |
| 16/3/2000 | 6,1400 | 10,04% | 5,8700 | 6,1400 | 5,7000 | 19.295 | ,00 |
| 15/3/2000 | 5,5800 | -4,29% | 5,4000 | 5,9100 | 5,2500 | 27.746 | ,00 |
| 14/3/2000 | 5,8300 | -9,89% | 5,9200 | 6,6500 | 5,8300 | 25.165 | ,00 |
| 10/3/2000 | 6,4700 | -4,85% | 7,0100 | 7,0300 | 6,2200 | 50.452 | ,00 |
| 09/3/2000 | 6,8000 | -8,36% | 7,5300 | 7,5400 | 6,6700 | 36.597 | ,00 |
| 08/3/2000 | 7,4200 | -8,51% | 7,6200 | 7,6200 | 7,3100 | 45.965 | ,00 |
| 07/3/2000 | 8,1100 | -9,59% | 8,2800 | 8,7000 | 8,0800 | 12.324 | ,00 |
| 06/3/2000 | 8,9700 | -0,11% | 9,2300 | 9,5400 | 8,8700 | 24.966 | ,00 |
| 03/3/2000 | 8,9800 | 1,81% | 9,0200 | 9,2000 | 8,8700 | 23.418 | ,00 |
| 02/3/2000 | 8,8200 | 5,63% | 8,2100 | 8,9400 | 8,2100 | 14.765 | ,00 |
| 01/3/2000 | 8,3500 | -3,02% | 8,1300 | 8,7900 | 8,0900 | 59.422 | ,00 |
| 29/2/2000 | 8,6100 | -6,62% | 8,8700 | 9,1700 | 8,4200 | 53.825 | ,00 |
| 28/2/2000 | 9,2200 | -8,80% | 9,9800 | 9,9800 | 9,1000 | 35.288 | ,00 |
| 25/2/2000 | 10,1100 | -3,35% | 10,7000 | 10,7000 | 10,0900 | 14.447 | ,00 |
| 24/2/2000 | 10,4600 | 5,55% | 10,6400 | 10,6400 | 9,7100 | 24.610 | ,00 |
| 23/2/2000 | 9,9100 | -3,69% | 10,3500 | 10,6700 | 9,6600 | 18.021 | ,00 |
| 22/2/2000 | 10,2900 | -9,10% | 11,0700 | 11,2700 | 10,2100 | 35.891 | ,00 |
| 21/2/2000 | 11,3200 | -2,58% | 11,8000 | 11,9700 | 11,1800 | 9.525 | ,00 |
| 18/2/2000 | 11,6200 | 2,56% | 11,6100 | 11,7500 | 11,5300 | 14.527 | ,00 |
| 17/2/2000 | 11,3300 | -3,98% | 11,8000 | 11,8000 | 11,1200 | 16.274 | ,00 |
| 16/2/2000 | 11,8000 | -3,91% | 12,2800 | 12,7100 | 11,5000 | 27.388 | ,00 |
| 15/2/2000 | 12,2800 | -4,81% | 12,9000 | 12,9000 | 12,2100 | 16.869 | ,00 |
| 14/2/2000 | 12,9000 | 0,55% | 12,9400 | 13,0100 | 12,6500 | 21.156 | ,00 |
| 11/2/2000 | 12,8300 | -0,85% | 13,2900 | 13,3100 | 12,7800 | 24.966 | ,00 |
| 10/2/2000 | 12,9400 | -0,61% | 12,4200 | 13,3100 | 12,4200 | 9.743 | ,00 |
| 09/2/2000 | 13,0200 | -4,34% | 13,4900 | 13,4900 | 12,9500 | 17.544 | ,00 |
| 08/2/2000 | 13,6100 | -4,83% | 13,3800 | 13,9700 | 13,3800 | 38.503 | ,00 |
| 07/2/2000 | 14,3000 | -0,90% | 14,4300 | 14,9300 | 14,2900 | 49.538 | ,00 |
| 04/2/2000 | 14,4300 | 6,57% | 14,2100 | 14,6200 | 14,0800 | 84.786 | ,00 |
| 03/2/2000 | 13,5400 | 8,06% | 12,7000 | 13,5400 | 12,7000 | 75.202 | ,00 |
| 02/2/2000 | 12,5300 | -0,08% | 13,0800 | 13,0800 | 12,4800 | 13.734 | ,00 |
| 01/2/2000 | 12,5400 | 1,79% | 12,3200 | 12,7800 | 12,3200 | 14.686 | ,00 |
| 31/1/2000 | 12,3200 | -4,94% | 13,2300 | 13,2300 | 12,0700 | 18.179 | ,00 |
| 28/1/2000 | 12,9600 | 7,28% | 12,2600 | 13,0400 | 12,2600 | 31.715 | ,00 |
| 27/1/2000 | 12,0800 | 1,77% | 11,9800 | 12,4200 | 11,8600 | 15.162 | ,00 |
| 26/1/2000 | 11,8700 | -4,27% | 12,4000 | 12,4600 | 11,7500 | 38.542 | ,00 |
| 25/1/2000 | 12,4000 | -5,13% | 12,2000 | 12,8900 | 12,0300 | 28.578 | ,00 |
| 24/1/2000 | 13,0700 | -2,83% | 13,6700 | 13,7500 | 12,9500 | 19.946 | ,00 |
| 21/1/2000 | 13,4500 | 1,13% | 13,8900 | 13,8900 | 13,3100 | 16.750 | ,00 |
| 20/1/2000 | 13,3000 | -1,12% | 14,0400 | 14,0400 | 12,9400 | 20.720 | ,00 |
| 19/1/2000 | 13,4500 | -4,81% | 13,6500 | 13,7800 | 13,0800 | 35.486 | ,00 |
| 18/1/2000 | 14,1300 | -2,21% | 14,7900 | 14,7900 | 13,6700 | 38.344 | ,00 |
| 17/1/2000 | 14,4500 | 8,00% | 14,4500 | 14,4500 | 14,0500 | 68.195 | ,00 |
| 14/1/2000 | 13,3800 | 7,64% | 12,4300 | 13,4200 | 12,4300 | 42.274 | ,00 |
| 13/1/2000 | 12,4300 | 1,47% | 12,3400 | 12,4900 | 11,8200 | 25.325 | ,00 |
| 12/1/2000 | 12,2500 | -1,61% | 11,5000 | 13,1200 | 11,4500 | 77.999 | ,00 |
| 11/1/2000 | 12,4500 | -7,98% | 13,5300 | 13,5300 | 12,4500 | 24.570 | ,00 |
| 10/1/2000 | 13,5300 | -4,31% | 14,6200 | 14,6200 | 13,0200 | 45.965 | ,00 |
| 07/1/2000 | 14,1400 | 3,06% | 13,7200 | 14,3400 | 13,7200 | 28.063 | ,00 |
| 05/1/2000 | 13,7200 | -6,60% | 13,5200 | 14,0400 | 13,5200 | 62.756 | ,00 |
| 04/1/2000 | 14,6900 | 1,45% | 15,4900 | 15,5000 | 14,5000 | 32.231 | ,00 |
| 03/1/2000 | 14,4800 | 7,98% | 14,4800 | 14,4800 | 14,4800 | 18.377 | ,00 |
| 30/12/1999 | 13,4100 | 7,97% | 13,3700 | 13,4100 | 12,4300 | 41.282 | ,00 |
| 29/12/1999 | 12,4200 | 8,00% | 12,2700 | 12,4200 | 12,1200 | 27.944 | ,00 |
| 28/12/1999 | 11,5000 | 7,98% | 11,3000 | 11,5000 | 9,9900 | 27.706 | ,00 |
| 27/12/1999 | 10,6500 | 8,01% | 9,8600 | 10,6500 | 9,3100 | 46.324 | ,00 |
| 24/12/1999 | 9,8600 | -7,85% | 9,8500 | 10,0200 | 9,8500 | 95.267 | ,00 |
| 23/12/1999 | 10,7000 | -7,04% | 10,6200 | 11,5300 | 10,5900 | 21.990 | ,00 |
| 22/12/1999 | 11,5100 | -7,92% | 11,8400 | 12,7100 | 11,5000 | 53.745 | ,00 |
| 21/12/1999 | 12,5000 | -7,95% | 13,6700 | 13,6700 | 12,5000 | 48.148 | ,00 |
| 20/12/1999 | 13,5800 | -6,73% | 13,6100 | 14,5600 | 13,4000 | 22.188 | ,00 |
| 17/12/1999 | 14,5600 | -0,07% | 13,6700 | 15,6600 | 13,5400 | 46.799 | ,00 |
| 16/12/1999 | 14,5700 | -7,96% | 14,5800 | 15,4500 | 14,5700 | 66.686 | ,00 |
| 15/12/1999 | 15,8300 | -7,10% | 15,6800 | 17,3000 | 15,6800 | 34.493 | ,00 |
| 14/12/1999 | 17,0400 | 1,25% | 17,8200 | 17,8200 | 16,4100 | 69.446 | ,00 |
| 13/12/1999 | 16,8300 | 7,95% | 16,8300 | 16,8300 | 16,8300 | 38.702 | ,00 |
| 10/12/1999 | 15,5900 | 7,89% | 14,7900 | 15,6000 | 14,7900 | 70.298 | ,00 |
| 09/12/1999 | 14,4500 | -1,83% | 14,9000 | 14,9000 | 13,8600 | 65.098 | ,00 |
| 08/12/1999 | 14,7200 | -5,03% | 15,5000 | 16,1200 | 14,2700 | 67.362 | ,00 |
| 07/12/1999 | 15,5000 | -7,63% | 16,0100 | 16,1200 | 15,4400 | 94.553 | ,00 |
| 06/12/1999 | 16,7800 | -3,78% | 17,7400 | 17,9200 | 16,7600 | 51.483 | ,00 |
| 03/12/1999 | 17,4400 | -5,01% | 17,1500 | 18,2500 | 17,1500 | 76.114 | ,00 |
| 02/12/1999 | 18,3600 | -8,02% | 18,8600 | 19,5100 | 18,3600 | 145.164 | ,00 |
| 01/12/1999 | 19,9600 | 0,76% | 19,8100 | 20,6300 | 19,8100 | 49.339 | ,00 |
| 30/11/1999 | 19,8100 | -2,22% | 21,0600 | 21,0700 | 19,3300 | 89.214 | ,00 |
| 29/11/1999 | 20,2600 | 8,00% | 20,2600 | 20,2600 | 20,0400 | 80.421 | ,00 |
| 26/11/1999 | 18,7600 | 8,00% | 16,7100 | 18,7600 | 16,7100 | 71.966 | ,00 |
| 25/11/1999 | 17,3700 | 0,12% | 18,6600 | 18,6600 | 16,6700 | 65.893 | ,00 |
| 24/11/1999 | 17,3500 | -8,06% | 17,8900 | 18,4100 | 17,3500 | 97.331 | ,00 |
| 23/11/1999 | 18,8700 | -6,12% | 20,6900 | 20,6900 | 18,6800 | 76.571 | ,00 |
| 22/11/1999 | 20,1000 | -0,69% | 21,3600 | 21,3600 | 19,6300 | 62.281 | ,00 |
| 19/11/1999 | 20,2400 | 0,75% | 20,8400 | 20,8400 | 19,5900 | 47.275 | ,00 |
| 18/11/1999 | 20,0900 | -3,97% | 21,3500 | 21,3500 | 20,0400 | 42.154 | ,00 |
| 17/11/1999 | 20,9200 | 1,41% | 20,0400 | 21,0400 | 20,0400 | 81.929 | ,00 |
| 16/11/1999 | 20,6300 | -6,78% | 21,4400 | 21,4400 | 20,4000 | 139.070 | ,00 |
| 15/11/1999 | 22,1300 | -5,27% | 24,4700 | 24,4700 | 21,5000 | 146.155 | ,00 |
| 12/11/1999 | 23,3600 | 4,33% | 22,3900 | 23,5100 | 22,1800 | 164.733 | ,00 |
| 11/11/1999 | 22,3900 | 2,52% | 23,5800 | 23,5800 | 22,2500 | 206.254 | ,00 |
| 10/11/1999 | 21,8400 | 8,01% | 20,2200 | 21,8400 | 19,8500 | 158.343 | ,00 |
| 09/11/1999 | 20,2200 | -0,59% | 20,6200 | 21,0700 | 19,5900 | 254.285 | ,00 |
| 08/11/1999 | 20,3400 | -7,96% | 21,4600 | 22,9100 | 20,3400 | 233.485 | ,00 |
| 05/11/1999 | 22,1000 | -5,35% | 23,6500 | 23,6500 | 21,4800 | 346.853 | ,00 |
| 04/11/1999 | 23,3500 | 8,00% | 23,3500 | 23,3500 | 22,1800 | 373.925 | ,00 |
| 03/11/1999 | 21,6200 | 7,99% | 21,6200 | 21,6200 | 18,8900 | 446.409 | ,00 |
| 02/11/1999 | 20,0200 | 7,98% | 20,0200 | 20,0200 | 20,0200 | 95.584 | ,00 |
| 01/11/1999 | 18,5400 | 8,04% | 18,5400 | 18,5400 | 18,5400 | 93.322 | ,00 |
| 29/10/1999 | 17,1600 | 7,99% | 17,1500 | 17,1600 | 16,2600 | 269.965 | ,00 |
| 27/10/1999 | 15,8900 | 1,27% | 16,9500 | 16,9500 | 14,7900 | 366.859 | ,00 |
| 26/10/1999 | 15,6900 | 8,06% | 15,6900 | 15,6900 | 15,6900 | 168.583 | ,00 |
| 25/10/1999 | 14,5200 | 7,96% | 14,5200 | 14,5200 | 14,0400 | 147.307 | ,00 |
| 22/10/1999 | 13,4500 | -5,68% | 14,0500 | 14,0500 | 13,3400 | 83.596 | ,00 |
| 21/10/1999 | 14,2600 | -3,71% | 15,6700 | 15,6700 | 13,6700 | 115.749 | ,00 |
| 20/10/1999 | 14,8100 | 8,02% | 14,7900 | 14,8100 | 14,4300 | 208.596 | ,00 |
| 19/10/1999 | 13,7100 | -4,66% | 14,5500 | 15,5000 | 13,2300 | 173.387 | ,00 |
| 18/10/1999 | 14,3800 | -8,00% | 14,4900 | 14,4900 | 14,3800 | 65.972 | ,00 |
| 15/10/1999 | 15,6300 | 8,02% | 15,3800 | 15,6300 | 15,1500 | 337.643 | ,00 |
| 14/10/1999 | 14,4700 | 7,03% | 14,5800 | 14,6000 | 12,4400 | 343.042 | ,00 |
| 13/10/1999 | 13,5200 | 8,07% | 13,5200 | 13,5200 | 12,7100 | 326.967 | ,00 |
| 12/10/1999 | 12,5100 | 7,94% | 12,5100 | 12,5100 | 12,5100 | 32.587 | ,00 |
| 11/10/1999 | 11,5900 | 8,01% | 11,5900 | 11,5900 | 11,5900 | 55.175 | ,00 |
| 08/10/1999 | 10,7300 | -2,72% | 11,5800 | 11,6100 | 10,1500 | 51.801 | ,00 |
| 07/10/1999 | 11,0300 | -5,97% | 12,6800 | 12,6800 | 10,8900 | 123.966 | ,00 |
| 06/10/1999 | 11,7300 | 8,01% | 11,7300 | 11,7300 | 11,7300 | 34.931 | ,00 |
| 05/10/1999 | 10,8600 | 8,06% | 10,8600 | 10,8600 | 10,8600 | 43.107 | ,00 |
| 04/10/1999 | 10,0500 | 7,95% | 9,9800 | 10,0500 | 9,4700 | 60.097 | ,00 |
| 01/10/1999 | 9,3100 | 6,77% | 9,0200 | 9,4200 | 8,8500 | 62.597 | ,00 |
| 30/9/1999 | 8,7200 | 3,93% | 9,0500 | 9,0500 | 7,7200 | 48.705 | ,00 |
| 29/9/1999 | 8,3900 | 1,45% | 8,2800 | 8,6900 | 8,0600 | 40.328 | ,00 |
| 28/9/1999 | 8,2700 | -0,12% | 7,6200 | 8,2800 | 7,6200 | 60.772 | ,00 |
| 27/9/1999 | 8,2800 | -7,90% | 8,3100 | 8,3100 | 8,2800 | 23.538 | ,00 |
| 24/9/1999 | 8,9900 | -8,08% | 8,9900 | 8,9900 | 8,9900 | 25.285 | ,00 |
| 23/9/1999 | 9,7800 | -8,00% | 10,2000 | 10,2700 | 9,7800 | 50.768 | ,00 |
| 22/9/1999 | 10,6300 | 1,14% | 9,6700 | 11,0600 | 9,6700 | 60.216 | ,00 |
| 21/9/1999 | 10,5100 | -7,97% | 10,5400 | 10,8300 | 10,5100 | 25.682 | ,00 |
| 20/9/1999 | 11,4200 | -8,05% | 12,2000 | 12,4200 | 11,4200 | 51.523 | ,00 |
| 17/9/1999 | 12,4200 | -6,69% | 12,6400 | 13,2900 | 12,4200 | 72.799 | ,00 |
| 16/9/1999 | 13,3100 | -3,76% | 12,9900 | 13,9700 | 12,9900 | 59.263 | ,00 |
| 15/9/1999 | 13,8300 | 1,99% | 14,3000 | 14,3000 | 13,8300 | 58.391 | ,00 |
| 14/9/1999 | 13,5600 | 2,57% | 14,0400 | 14,1200 | 12,6100 | 65.336 | ,00 |
| 13/9/1999 | 13,2200 | 8,01% | 13,1800 | 13,2200 | 12,2700 | 132.817 | ,00 |
| 10/9/1999 | 12,2400 | 8,03% | 10,4600 | 12,2400 | 10,4600 | 180.610 | ,00 |
| 07/9/1999 | 11,3300 | 7,90% | 11,3300 | 11,3300 | 11,1600 | 171.560 | ,00 |
| 06/9/1999 | 10,5000 | 8,02% | 10,4900 | 10,5000 | 10,4900 | 135.438 | ,00 |
| 03/9/1999 | 9,7200 | 1,89% | 9,3500 | 9,7200 | 8,8800 | 61.009 | ,00 |
| 02/9/1999 | 9,5400 | 2,14% | 9,3500 | 9,6100 | 8,9900 | 41.876 | ,00 |
| 01/9/1999 | 9,3400 | -4,89% | 9,7600 | 9,9400 | 9,2700 | 45.568 | ,00 |
| 31/8/1999 | 9,8200 | 2,19% | 9,6200 | 9,9800 | 8,9900 | 61.525 | ,00 |
| 30/8/1999 | 9,6100 | -3,71% | 9,9800 | 10,1300 | 9,4800 | 49.181 | ,00 |
| 27/8/1999 | 9,9800 | 0,81% | 9,9700 | 9,9800 | 9,4700 | 33.502 | ,00 |
| 26/8/1999 | 9,9000 | 7,96% | 9,2500 | 9,9000 | 9,2500 | 129.880 | ,00 |
| 25/8/1999 | 9,1700 | -4,68% | 9,6900 | 9,8100 | 8,8500 | 42.513 | ,00 |
| 24/8/1999 | 9,6200 | -7,77% | 10,7200 | 10,7200 | 9,6200 | 42.154 | ,00 |
| 23/8/1999 | 10,4300 | 1,56% | 10,8600 | 10,8600 | 9,9800 | 68.592 | ,00 |
| 20/8/1999 | 10,2700 | 3,11% | 10,7500 | 10,7500 | 9,9100 | 105.190 | ,00 |
| 19/8/1999 | 9,9600 | 8,03% | 9,9600 | 9,9600 | 9,9600 | 77.046 | ,00 |
| 18/8/1999 | 9,2200 | 1,54% | 8,5400 | 9,3700 | 8,5400 | 27.191 | ,00 |
| 17/8/1999 | 9,0800 | 2,02% | 9,5700 | 9,5900 | 8,8700 | 61.565 | ,00 |
| 16/8/1999 | 8,9000 | -6,02% | 9,5900 | 9,5900 | 8,8000 | 37.551 | ,00 |
| 13/8/1999 | 9,4700 | 3,27% | 9,8500 | 9,8500 | 9,2500 | 75.975 | ,00 |
| 12/8/1999 | 9,1700 | -5,27% | 8,9800 | 9,2200 | 8,9100 | 147.227 | ,00 |
| 11/8/1999 | 9,6800 | -5,10% | 11,0200 | 11,0200 | 9,4200 | 164.535 | ,00 |
| 10/8/1999 | 10,2000 | 7,94% | 10,2000 | 10,2000 | 10,2000 | 70.933 | ,00 |
| 09/8/1999 | 9,4500 | 8,12% | 9,3000 | 9,4500 | 8,9400 | 133.374 | ,00 |
| 06/8/1999 | 8,7400 | 3,68% | 8,6300 | 8,7900 | 8,3100 | 88.995 | ,00 |
| 05/8/1999 | 8,4300 | -5,70% | 9,3400 | 9,3400 | 8,4300 | 107.453 | ,00 |
| 04/8/1999 | 8,9400 | 0,00% | 9,4900 | 9,4900 | 8,5000 | 155.126 | ,00 |
| 03/8/1999 | 8,9400 | 3,59% | 7,9400 | 9,0200 | 7,9400 | 390.279 | ,00 |
| 02/8/1999 | 8,6300 | -8,00% | 8,6500 | 8,8200 | 8,6300 | 113.129 | ,00 |
| 30/7/1999 | 9,3800 | -5,25% | 10,6900 | 10,6900 | 9,3200 | 340.541 | ,00 |
| 29/7/1999 | 9,9000 | 7,96% | 9,9000 | 9,9000 | 9,9000 | 44.258 | ,00 |
| 28/7/1999 | 9,1700 | 8,01% | 9,1700 | 9,1700 | 9,1700 | 47.196 | ,00 |
| 27/7/1999 | 8,4900 | 8,02% | 8,4900 | 8,4900 | 8,4900 | 47.911 | ,00 |
| 26/7/1999 | 7,8600 | 7,97% | 7,8600 | 7,8600 | 7,8600 | 46.522 | ,00 |
| 23/7/1999 | 7,2800 | 8,01% | 7,2800 | 7,2800 | 7,2800 | 71.529 | ,00 |
| 22/7/1999 | 6,7400 | 8,01% | 6,7400 | 6,7400 | 6,4800 | 195.258 | ,00 |
| 21/7/1999 | 6,2400 | 7,96% | 6,0700 | 6,2400 | 6,0700 | 168.226 | ,00 |
| 20/7/1999 | 5,7800 | 8,04% | 5,7800 | 5,7800 | 5,6100 | 192.320 | ,00 |
| 19/7/1999 | 5,3500 | 8,08% | 5,3500 | 5,3500 | 5,2900 | 82.803 | ,00 |
| 16/7/1999 | 4,9500 | 7,84% | 4,9500 | 4,9500 | 4,9500 | 115.352 | ,00 |
| 15/7/1999 | 4,5900 | 7,49% | 4,3200 | 4,6100 | 4,3200 | 80.342 | ,00 |
| 14/7/1999 | 4,2700 | 6,48% | 4,1300 | 4,2700 | 4,1300 | 20.878 | ,00 |
| 13/7/1999 | 4,0100 | -5,65% | 4,2100 | 4,3500 | 4,0100 | 26.197 | ,00 |
| 12/7/1999 | 4,2500 | -0,93% | 4,2900 | 4,2900 | 4,2100 | 4.326 | ,00 |
| 09/7/1999 | 4,2900 | 0,00% | 4,2900 | 4,3500 | 4,1300 | 36.201 | ,00 |
| 08/7/1999 | 4,2900 | -3,16% | 4,4300 | 4,4300 | 4,1900 | 15.758 | ,00 |
| 07/7/1999 | 4,4300 | 1,37% | 4,0800 | 4,5100 | 4,0800 | 39.575 | ,00 |
| 06/7/1999 | 4,3700 | 6,59% | 4,1200 | 4,3800 | 4,1000 | 46.005 | ,00 |
| 05/7/1999 | 4,1000 | 4,59% | 3,7100 | 4,1300 | 3,7100 | 37.352 | ,00 |
| 02/7/1999 | 3,9200 | -3,45% | 4,0600 | 4,0600 | 3,9200 | 18.338 | ,00 |
| 01/7/1999 | 4,0600 | -4,02% | 4,5600 | 4,5600 | 4,0600 | 50.054 | ,00 |
| 30/6/1999 | 4,2300 | 8,18% | 4,2300 | 4,2300 | 4,0600 | 84.588 | ,00 |
| 29/6/1999 | 3,9100 | 8,01% | 3,7000 | 3,9100 | 3,7000 | 56.286 | ,00 |
| 28/6/1999 | 3,6200 | 7,74% | 3,6300 | 3,6300 | 3,3600 | 24.847 | ,00 |
| 25/6/1999 | 3,3600 | 3,07% | 3,3800 | 3,4600 | 3,3500 | 14.527 | ,00 |
| 24/6/1999 | 3,2600 | 0,93% | 3,0300 | 3,2600 | 3,0300 | 19.132 | ,00 |
| 23/6/1999 | 3,2300 | -4,44% | 3,2200 | 3,3800 | 3,1800 | 14.924 | ,00 |
| 22/6/1999 | 3,3800 | 1,50% | 3,3000 | 3,4000 | 3,3000 | 8.732 | ,00 |
| 21/6/1999 | 3,3300 | -2,35% | 3,3200 | 3,4300 | 3,3200 | 4.961 | ,00 |
| 18/6/1999 | 3,4100 | -0,58% | 3,5300 | 3,5300 | 3,3500 | 4.763 | ,00 |
| 17/6/1999 | 3,4300 | -1,15% | 3,5500 | 3,5500 | 3,4100 | 9.763 | ,00 |
| 16/6/1999 | 3,4700 | 1,46% | 3,5500 | 3,6100 | 3,4700 | 19.251 | ,00 |
| 15/6/1999 | 3,4200 | 3,32% | 3,3100 | 3,5300 | 3,2500 | 23.022 | ,00 |
| 14/6/1999 | 3,3100 | 0,30% | 3,3300 | 3,3300 | 3,1000 | 32.152 | ,00 |
| 11/6/1999 | 3,3000 | -2,94% | 3,1300 | 3,3200 | 3,1300 | 12.304 | ,00 |
| 10/6/1999 | 3,4000 | -2,86% | 3,4400 | 3,4400 | 3,2500 | 8.136 | ,00 |
| 09/6/1999 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,4000 | 14.171 | ,00 |
| 08/6/1999 | 3,5500 | -1,93% | 3,6200 | 3,6200 | 3,4400 | 8.335 | ,00 |
| 07/6/1999 | 3,6200 | -2,43% | 3,5800 | 3,6900 | 3,5200 | 22.030 | ,00 |
| 04/6/1999 | 3,7100 | 8,16% | 3,6900 | 3,7100 | 3,4700 | 137.740 | ,00 |
| 03/6/1999 | 3,4300 | 8,20% | 3,1900 | 3,4300 | 3,1900 | 80.461 | ,00 |
| 02/6/1999 | 3,1700 | -1,86% | 3,1600 | 3,2500 | 3,1500 | 19.528 | ,00 |
| 01/6/1999 | 3,2300 | 4,19% | 3,1000 | 3,2300 | 2,9900 | 43.187 | ,00 |
| 28/5/1999 | 3,1000 | 3,68% | 3,1600 | 3,1600 | 2,8800 | 38.344 | ,00 |
| 27/5/1999 | 2,9900 | 7,94% | 2,9900 | 2,9900 | 2,6900 | 42.632 | ,00 |
| 26/5/1999 | 2,7700 | -3,48% | 2,6500 | 2,7700 | 2,6500 | 27.231 | ,00 |
| 25/5/1999 | 2,8700 | 2,14% | 3,0400 | 3,0400 | 2,8700 | 55.691 | ,00 |
| 24/5/1999 | 2,8100 | 8,08% | 2,8100 | 2,8100 | 2,7800 | 42.075 | ,00 |
| 21/5/1999 | 2,6000 | 7,88% | 2,6000 | 2,6000 | 2,6000 | 23.221 | ,00 |
| 20/5/1999 | 2,4100 | 7,59% | 2,4100 | 2,4100 | 2,4100 | 20.243 | ,00 |
| 19/5/1999 | 2,2400 | 8,21% | 2,0700 | 2,2400 | 2,0700 | 12.781 | ,00 |
| 18/5/1999 | 2,0700 | -0,48% | 1,9200 | 2,0700 | 1,9200 | 14.091 | ,00 |
| 17/5/1999 | 2,0800 | 2,97% | 2,0500 | 2,0800 | 1,9900 | 7.740 | ,00 |
| 14/5/1999 | 2,0200 | -0,49% | 2,0300 | 2,0300 | 2,0200 | 5.317 | ,00 |
| 13/5/1999 | 2,0300 | 0,50% | 1,9900 | 2,0300 | 1,9900 | 17.902 | ,00 |
| 12/5/1999 | 2,0200 | 5,21% | 1,9200 | 2,0200 | 1,9200 | 2.381 | ,00 |
| 11/5/1999 | 1,9200 | 3,78% | 1,9200 | 1,9600 | 1,9200 | 3.373 | ,00 |
| 10/5/1999 | 1,8500 | -7,04% | 1,9000 | 1,9000 | 1,8500 | 3.651 | ,00 |
| 07/5/1999 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 38 | ,00 |
| 06/5/1999 | 1,9900 | 2,05% | 1,9600 | 1,9900 | 1,9600 | 4.485 | ,00 |
| 05/5/1999 | 1,9500 | 1,56% | 1,9200 | 1,9500 | 1,9200 | 1.586 | ,00 |
| 04/5/1999 | 1,9200 | 0,00% | 1,9500 | 1,9500 | 1,8500 | 3.532 | ,00 |
| 03/5/1999 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 793 | ,00 |
| 30/4/1999 | 1,9200 | 0,00% | 1,8800 | 1,9200 | 1,8800 | 6.430 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.860 |
| ΜΙΓ | 4,3700 | 4,80 % | 0,2000 | 24.436 |
| ΕΛΧΑ | 2,8000 | 4,28 % | 0,1150 | 965.955 |
| ΒΟΣΥΣ | 2,4800 | 4,20 % | 0,1000 | 1.093 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 486.634 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.505 |
| ΠΑΙΡ | 1,1250 | 3,21 % | 0,0350 | 4.486 |
| ΣΑΝΜΕΖΖ | 0,2165 | 3,10 % | 0,0065 | 13.834 |
| ΜΟΤΟ | 2,7700 | 2,97 % | 0,0800 | 26.735 |
| ΦΑΙΣ | 3,5500 | 2,90 % | 0,1000 | 181.692 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9560 | 0,81 % | 0,0560 | 29.300.601 |
| ΕΥΡΩΒ | 3,2570 | 0,28 % | 0,0090 | 19.973.991 |
| ΑΛΦΑ | 3,4800 | -0,37 % | -0,0130 | 14.020.208 |
| ΕΤΕ | 12,1850 | 0,70 % | 0,0850 | 11.895.001 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 11.655.223 |
| TITC | 37,0000 | 2,21 % | 0,8000 | 6.642.741 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 5.455.489 |
| ΟΠΑΠ | 19,1700 | 0,58 % | 0,1100 | 4.921.884 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.149.419 |
| ΟΤΕ | 16,5700 | 0,73 % | 0,1200 | 4.065.858 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2570 | 0,28 % | 6.128.191 | 19,97εκ. |
| ΠΕΙΡ | 6,9560 | 0,81 % | 4.244.305 | 29,30εκ. |
| ΑΛΦΑ | 3,4800 | -0,37 % | 4.009.245 | 14,02εκ. |
| CREDIA | 1,5080 | 2,59 % | 1.221.531 | 1,84εκ. |
| ΕΤΕ | 12,1850 | 0,70 % | 979.129 | 11,90εκ. |
| ΕΛΧΑ | 2,8000 | 4,28 % | 965.955 | 2,67εκ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 873.136 | 1,07εκ. |
| BOCHGR | 7,4800 | -0,27 % | 728.188 | 5,46εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 486.634 | 4,15εκ. |
| ΟΠΑΠ | 19,1700 | 0,58 % | 256.700 | 4,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΡΛΚ | 4,5400 | 2,02 % | 249.751 | 0,49 % |
| ΦΑΙΣ | 3,5500 | 2,90 % | 181.692 | 0,40 % |
| ΤΖΚΑ | 1,3800 | -0,36 % | 11.932 | 0,39 % |
| ΠΕΙΡ | 6,9560 | 0,81 % | 4.244.305 | 0,34 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 20.478 | 0,27 % |
| ΕΛΧΑ | 2,8000 | 4,28 % | 965.955 | 0,26 % |
| TITC | 37,0000 | 2,21 % | 181.131 | 0,23 % |
| EIS | 1,3020 | 0,15 % | 31.020 | 0,20 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 0,18 % |
| ΞΥΛΚ | 0,2660 | 2,70 % | 79.780 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 8,1000 | -4,14 % | 12 | 24,85 % |
| ΑΤΕΚ | 1,3600 | -0,73 % | 2.589 | 14,60 % |
| ΧΑΙΔΕ | 1,0200 | 0,99 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.078 | 11,35 % |
| ΞΥΛΠ | 0,4900 | 1,66 % | 305 | 9,96 % |
| ΜΙΝ | 0,6280 | 0,00 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,2000 | 0,46 % | 11.650 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6650 | -0,75 % | 450 | 7,46 % |
| ΕΛΧΑ | 2,8000 | 4,28 % | 965.955 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|