| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4100 | -4,85 % | -0,2250 | 196.873 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΜΕΒΑ | 6,1000 | -3,17 % | -0,2000 | 360 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 41.583 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΒΙΟΣΚ | 2,6600 | -2,21 % | -0,0600 | 6.347 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 79.793 |
Συνεχης ενημερωση
KLEEMAN HELLAS (ΚΛΕΜ)
2,0200 €
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 |
|---|---|---|---|---|---|---|---|
| 26/6/2000 | 5,7500 | -6,20% | 6,0500 | 6,1500 | 5,6100 | 39.035 | ,00 |
| 23/6/2000 | 6,1300 | -2,70% | 6,1600 | 6,4100 | 6,1300 | 28.959 | ,00 |
| 22/6/2000 | 6,3000 | -1,87% | 6,4300 | 6,5700 | 6,2400 | 53.258 | ,00 |
| 21/6/2000 | 6,4200 | -1,23% | 6,6400 | 6,6400 | 5,8900 | 140.089 | ,00 |
| 20/6/2000 | 6,5000 | 2,04% | 6,5000 | 6,6400 | 6,4400 | 106.275 | ,00 |
| 16/6/2000 | 6,3700 | 2,25% | 6,2200 | 6,3700 | 6,1600 | 70.780 | ,00 |
| 15/6/2000 | 6,2300 | 0,81% | 6,2900 | 6,3100 | 6,1500 | 65.444 | ,00 |
| 14/6/2000 | 6,1800 | 3,34% | 6,0400 | 6,1900 | 5,8800 | 49.939 | ,00 |
| 13/6/2000 | 5,9800 | -2,92% | 6,0800 | 6,1600 | 5,8800 | 56.641 | ,00 |
| 12/6/2000 | 6,1600 | -0,48% | 6,5700 | 6,5700 | 6,1500 | 11.618 | ,00 |
| 09/6/2000 | 6,1900 | -1,75% | 6,3500 | 6,4000 | 6,1600 | 33.896 | ,00 |
| 08/6/2000 | 6,3000 | 1,94% | 6,0600 | 6,4000 | 6,0600 | 36.703 | ,00 |
| 07/6/2000 | 6,1800 | -5,36% | 6,7000 | 6,7000 | 6,1100 | 89.058 | ,00 |
| 06/6/2000 | 6,5300 | 1,24% | 6,7800 | 7,1000 | 6,4000 | 1.433.351 | ,00 |
| 05/6/2000 | 6,4500 | -0,62% | 6,5100 | 6,5700 | 6,2900 | 44.672 | ,00 |
| 02/6/2000 | 6,4900 | -2,84% | 6,5700 | 6,8400 | 6,4800 | 61.137 | ,00 |
| 01/6/2000 | 6,6800 | 0,60% | 6,6900 | 6,8800 | 6,5400 | 169.502 | ,00 |
| 31/5/2000 | 6,6400 | 5,73% | 6,5300 | 6,6400 | 6,4400 | 133.597 | ,00 |
| 30/5/2000 | 6,2800 | 0,96% | 6,1600 | 6,4700 | 6,1600 | 59.624 | ,00 |
| 29/5/2000 | 6,2200 | 2,98% | 6,1300 | 6,5900 | 6,1300 | 157.434 | ,00 |
| 26/5/2000 | 6,0400 | -2,42% | 5,8000 | 6,1900 | 5,8000 | 15.610 | ,00 |
| 25/5/2000 | 6,1900 | 3,51% | 6,2300 | 6,2300 | 6,0100 | 15.820 | ,00 |
| 24/5/2000 | 5,9800 | -2,13% | 6,0100 | 6,0800 | 5,9400 | 29.003 | ,00 |
| 23/5/2000 | 6,1100 | -2,24% | 6,0600 | 6,2900 | 6,0500 | 29.308 | ,00 |
| 22/5/2000 | 6,2500 | -2,34% | 6,4000 | 6,4200 | 6,0100 | 50.212 | ,00 |
| 19/5/2000 | 6,4000 | 3,90% | 6,4600 | 6,5400 | 6,2200 | 190.490 | ,00 |
| 18/5/2000 | 6,1600 | 5,30% | 6,0200 | 6,4200 | 5,8900 | 186.036 | ,00 |
| 17/5/2000 | 5,8500 | -3,15% | 6,1500 | 6,1500 | 5,8300 | 91.873 | ,00 |
| 16/5/2000 | 6,0400 | -0,98% | 6,1000 | 6,1500 | 6,0100 | 80.927 | ,00 |
| 15/5/2000 | 6,1000 | -4,69% | 6,5300 | 6,5400 | 6,0400 | 158.262 | ,00 |
| 12/5/2000 | 6,4000 | 8,47% | 5,8400 | 6,4900 | 5,7700 | 1.243.302 | ,00 |
| 11/5/2000 | 5,9000 | 2,25% | 5,9100 | 6,1900 | 5,6600 | 48.888 | ,00 |
| 10/5/2000 | 5,7700 | 9,70% | 5,3400 | 5,7900 | 5,0400 | 44.981 | ,00 |
| 09/5/2000 | 5,2600 | -1,31% | 5,1700 | 5,4400 | 5,1300 | 11.135 | ,00 |
| 08/5/2000 | 5,3300 | 5,54% | 5,0500 | 5,4500 | 5,0500 | 25.715 | ,00 |
| 05/5/2000 | 5,0500 | 2,23% | 4,6900 | 5,0900 | 4,6900 | 17.543 | ,00 |
| 04/5/2000 | 4,9400 | -1,98% | 4,6800 | 5,0100 | 4,6800 | 3.803 | ,00 |
| 03/5/2000 | 5,0400 | -2,70% | 5,1800 | 5,1800 | 4,9600 | 9.370 | ,00 |
| 02/5/2000 | 5,1800 | 4,02% | 4,9800 | 5,2500 | 4,9600 | 4.790 | ,00 |
| 27/4/2000 | 4,9800 | 7,79% | 5,0100 | 5,0800 | 4,4900 | 65.423 | ,00 |
| 26/4/2000 | 4,6200 | -3,14% | 4,9400 | 5,1000 | 4,6100 | 11.933 | ,00 |
| 25/4/2000 | 4,7700 | -3,83% | 5,0300 | 5,0300 | 4,6500 | 9.391 | ,00 |
| 24/4/2000 | 4,9600 | -3,50% | 5,3100 | 5,3200 | 4,8600 | 10.358 | ,00 |
| 21/4/2000 | 5,1400 | 2,39% | 5,0200 | 5,2200 | 5,0200 | 6.786 | ,00 |
| 20/4/2000 | 5,0200 | 2,03% | 5,1400 | 5,1600 | 4,9900 | 6.912 | ,00 |
| 19/4/2000 | 4,9200 | 7,66% | 4,5700 | 5,0200 | 4,5700 | 22.123 | ,00 |
| 18/4/2000 | 4,5700 | -4,19% | 5,1800 | 5,1800 | 4,4900 | 33.699 | ,00 |
| 17/4/2000 | 4,7700 | -9,83% | 4,7800 | 4,8900 | 4,7700 | 34.056 | ,00 |
| 14/4/2000 | 5,2900 | -6,54% | 5,6000 | 5,6900 | 5,1100 | 33.613 | ,00 |
| 13/4/2000 | 5,6600 | -1,91% | 5,7700 | 5,8900 | 5,6000 | 64.656 | ,00 |
| 12/4/2000 | 5,7700 | 3,04% | 5,6300 | 5,7800 | 5,6000 | 48.372 | ,00 |
| 11/4/2000 | 5,6000 | -3,95% | 5,8000 | 5,8900 | 5,4500 | 18.673 | ,00 |
| 10/4/2000 | 5,8300 | 0,00% | 5,6500 | 6,2700 | 5,6400 | 36.390 | ,00 |
| 07/4/2000 | 5,8300 | 7,96% | 5,6000 | 5,8800 | 5,5900 | 19.331 | ,00 |
| 06/4/2000 | 5,4000 | 1,31% | 5,3300 | 5,6000 | 5,3000 | 32.089 | ,00 |
| 05/4/2000 | 5,3300 | -1,66% | 5,4000 | 5,5000 | 5,3200 | 10.009 | ,00 |
| 04/4/2000 | 5,4200 | -2,34% | 5,8300 | 5,8300 | 5,2600 | 12.339 | ,00 |
| 03/4/2000 | 5,5500 | -3,81% | 5,7000 | 5,7000 | 5,4600 | 12.429 | ,00 |
| 31/3/2000 | 5,7700 | -2,86% | 5,8900 | 5,8900 | 5,6200 | 30.207 | ,00 |
| 30/3/2000 | 5,9400 | -2,46% | 5,9500 | 6,2900 | 5,5100 | 86.526 | ,00 |
| 29/3/2000 | 6,0900 | 7,03% | 5,5900 | 6,2400 | 5,4600 | 60.324 | ,00 |
| 28/3/2000 | 5,6900 | -3,23% | 6,0000 | 6,0000 | 5,3100 | 61.221 | ,00 |
| 27/3/2000 | 5,8800 | -1,84% | 6,1800 | 6,1800 | 5,7500 | 10.307 | ,00 |
| 24/3/2000 | 5,9900 | 0,50% | 6,1200 | 6,1200 | 5,6000 | 10.009 | ,00 |
| 23/3/2000 | 5,9600 | -3,40% | 6,0900 | 6,1900 | 5,7000 | 21.721 | ,00 |
| 22/3/2000 | 6,1700 | -1,59% | 6,1800 | 6,3700 | 5,8900 | 12.129 | ,00 |
| 21/3/2000 | 6,2700 | -2,64% | 6,4700 | 6,4900 | 5,8900 | 36.541 | ,00 |
| 20/3/2000 | 6,4400 | 0,00% | 6,4400 | 6,6300 | 6,0900 | 23.604 | ,00 |
| 17/3/2000 | 6,4400 | 5,75% | 6,3400 | 6,6700 | 6,2500 | 65.851 | ,00 |
| 16/3/2000 | 6,0900 | 9,93% | 5,8700 | 6,0900 | 5,5500 | 39.348 | ,00 |
| 15/3/2000 | 5,5400 | -4,81% | 5,3800 | 6,0100 | 5,2400 | 21.631 | ,00 |
| 14/3/2000 | 5,8200 | -8,35% | 6,1300 | 6,3300 | 5,7200 | 19.839 | ,00 |
| 10/3/2000 | 6,3500 | -2,16% | 6,4800 | 6,6200 | 6,1900 | 39.766 | ,00 |
| 09/3/2000 | 6,4900 | 0,15% | 7,0400 | 7,0400 | 6,4300 | 26.770 | ,00 |
| 08/3/2000 | 6,4800 | -7,56% | 6,6300 | 6,7800 | 6,3100 | 31.909 | ,00 |
| 07/3/2000 | 7,0100 | -6,91% | 7,5300 | 7,5300 | 6,8900 | 24.560 | ,00 |
| 06/3/2000 | 7,5300 | -2,46% | 7,7200 | 7,7200 | 7,4100 | 22.646 | ,00 |
| 03/3/2000 | 7,7200 | 0,13% | 7,7100 | 7,8100 | 7,5200 | 25.873 | ,00 |
| 02/3/2000 | 7,7100 | 1,85% | 7,5700 | 7,8100 | 7,5700 | 32.984 | ,00 |
| 01/3/2000 | 7,5700 | 2,02% | 7,4200 | 7,8300 | 7,0200 | 24.081 | ,00 |
| 29/2/2000 | 7,4200 | -3,39% | 7,8400 | 7,8400 | 7,2700 | 45.624 | ,00 |
| 28/2/2000 | 7,6800 | -7,91% | 8,3400 | 8,3400 | 7,5200 | 38.214 | ,00 |
| 25/2/2000 | 8,3400 | -0,95% | 8,5500 | 8,5500 | 8,2100 | 26.799 | ,00 |
| 24/2/2000 | 8,4200 | 1,94% | 7,4800 | 8,4700 | 7,4800 | 44.518 | ,00 |
| 23/2/2000 | 8,2600 | -1,31% | 8,3700 | 8,3700 | 8,2100 | 16.463 | ,00 |
| 22/2/2000 | 8,3700 | -2,33% | 8,5500 | 8,5500 | 8,2400 | 28.892 | ,00 |
| 21/2/2000 | 8,5700 | -2,28% | 8,7500 | 8,7900 | 8,2300 | 43.443 | ,00 |
| 18/2/2000 | 8,7700 | 1,86% | 8,5500 | 8,8700 | 8,4700 | 52.078 | ,00 |
| 17/2/2000 | 8,6100 | 1,53% | 8,4800 | 8,7200 | 8,2800 | 38.962 | ,00 |
| 16/2/2000 | 8,4800 | -4,40% | 8,8700 | 8,8700 | 8,3500 | 72.364 | ,00 |
| 15/2/2000 | 8,8700 | -3,06% | 8,8700 | 9,1400 | 8,6100 | 36.749 | ,00 |
| 14/2/2000 | 9,1500 | -0,87% | 9,0300 | 9,2300 | 9,0200 | 109.206 | ,00 |
| 11/2/2000 | 9,2300 | 3,01% | 8,8200 | 9,3300 | 8,8200 | 176.074 | ,00 |
| 10/2/2000 | 8,9600 | 2,40% | 8,3900 | 9,1900 | 8,3900 | 200.783 | ,00 |
| 09/2/2000 | 8,7500 | -1,24% | 9,0000 | 9,0000 | 8,1000 | 80.402 | ,00 |
| 08/2/2000 | 8,8600 | 2,07% | 8,8400 | 8,9800 | 8,4200 | 104.155 | ,00 |
| 07/2/2000 | 8,6800 | 0,35% | 8,3800 | 8,9200 | 8,3800 | 158.415 | ,00 |
| 04/2/2000 | 8,6500 | -0,92% | 8,8300 | 9,1100 | 8,3500 | 106.695 | ,00 |
| 03/2/2000 | 8,7300 | 3,07% | 8,6400 | 8,9800 | 8,3500 | 118.975 | ,00 |
| 02/2/2000 | 8,4700 | 7,22% | 8,0100 | 8,5300 | 7,8000 | 186.948 | ,00 |
| 01/2/2000 | 7,9000 | 1,28% | 7,8600 | 8,1000 | 7,8100 | 13.683 | ,00 |
| 31/1/2000 | 7,8000 | -2,13% | 8,0100 | 8,0100 | 7,7600 | 24.978 | ,00 |
| 28/1/2000 | 7,9700 | 2,05% | 8,0500 | 8,0500 | 7,7100 | 25.516 | ,00 |
| 27/1/2000 | 7,8100 | 0,26% | 7,9400 | 8,0500 | 7,5900 | 21.034 | ,00 |
| 26/1/2000 | 7,7900 | -1,39% | 7,8100 | 7,9100 | 7,6800 | 14.131 | ,00 |
| 25/1/2000 | 7,9000 | -4,01% | 7,7300 | 8,0500 | 7,7300 | 21.184 | ,00 |
| 24/1/2000 | 8,2300 | -2,49% | 8,3500 | 8,4400 | 8,0300 | 12.160 | ,00 |
| 21/1/2000 | 8,4400 | 1,93% | 8,5500 | 8,6300 | 8,2400 | 23.484 | ,00 |
| 20/1/2000 | 8,2800 | 2,60% | 7,5700 | 8,3300 | 7,5700 | 81.686 | ,00 |
| 19/1/2000 | 8,0700 | -5,17% | 8,2400 | 8,2400 | 7,9600 | 20.734 | ,00 |
| 18/1/2000 | 8,5100 | -0,82% | 8,7200 | 8,7200 | 8,0700 | 32.745 | ,00 |
| 17/1/2000 | 8,5800 | 5,41% | 8,3500 | 8,7300 | 8,3100 | 72.753 | ,00 |
| 14/1/2000 | 8,1400 | 1,37% | 8,2000 | 8,3000 | 7,8800 | 22.707 | ,00 |
| 13/1/2000 | 8,0300 | 0,63% | 7,6000 | 8,1300 | 7,5800 | 11.830 | ,00 |
| 12/1/2000 | 7,9800 | 0,00% | 7,4100 | 8,3500 | 7,4100 | 32.297 | ,00 |
| 11/1/2000 | 7,9800 | -7,64% | 8,1300 | 8,4000 | 7,9600 | 55.872 | ,00 |
| 10/1/2000 | 8,6400 | -1,26% | 9,2300 | 9,3300 | 8,4500 | 75.412 | ,00 |
| 07/1/2000 | 8,7500 | 6,19% | 8,4100 | 8,9100 | 8,1600 | 42.157 | ,00 |
| 05/1/2000 | 8,2400 | -6,04% | 8,0600 | 8,5400 | 8,0600 | 55.155 | ,00 |
| 04/1/2000 | 8,7700 | -6,70% | 9,4100 | 9,4100 | 8,6400 | 71.320 | ,00 |
| 03/1/2000 | 9,4000 | 6,82% | 9,1900 | 9,5000 | 9,1400 | 74.038 | ,00 |
| 30/12/1999 | 8,8000 | 5,77% | 8,5900 | 8,9800 | 8,4500 | 73.559 | ,00 |
| 29/12/1999 | 8,3200 | 5,32% | 8,0500 | 8,3900 | 7,9200 | 70.393 | ,00 |
| 28/12/1999 | 7,9000 | 7,92% | 7,6600 | 7,9100 | 7,4300 | 150.945 | ,00 |
| 27/12/1999 | 7,3200 | 5,48% | 7,4300 | 7,4300 | 6,9800 | 113.029 | ,00 |
| 24/12/1999 | 6,9400 | -7,96% | 6,9400 | 7,3700 | 6,9400 | 115.569 | ,00 |
| 23/12/1999 | 7,5400 | -7,82% | 7,8700 | 8,3500 | 7,5300 | 35.346 | ,00 |
| 22/12/1999 | 8,1800 | 2,00% | 7,6700 | 8,6300 | 7,6700 | 45.205 | ,00 |
| 21/12/1999 | 8,0200 | -7,18% | 8,7500 | 8,7500 | 7,9600 | 61.609 | ,00 |
| 20/12/1999 | 8,6400 | -3,46% | 9,6100 | 9,6100 | 8,4500 | 42.306 | ,00 |
| 17/12/1999 | 8,9500 | -2,93% | 8,7000 | 9,3300 | 8,7000 | 18.284 | ,00 |
| 16/12/1999 | 9,2200 | -6,77% | 9,4200 | 9,8200 | 9,1400 | 19.839 | ,00 |
| 15/12/1999 | 9,8900 | -6,26% | 10,5500 | 10,6200 | 9,8300 | 36.749 | ,00 |
| 14/12/1999 | 10,5500 | -0,94% | 10,7000 | 10,7800 | 10,2200 | 28.562 | ,00 |
| 13/12/1999 | 10,6500 | 3,30% | 10,7600 | 10,7600 | 10,3200 | 104.722 | ,00 |
| 10/12/1999 | 10,3100 | -3,28% | 10,6600 | 10,6600 | 9,8100 | 142.789 | ,00 |
| 09/12/1999 | 10,6600 | -2,02% | 10,4800 | 11,3000 | 10,3200 | 1.471.006 | ,00 |
| 08/12/1999 | 10,8800 | 2,35% | 10,7600 | 11,0500 | 10,2200 | 96.865 | ,00 |
| 07/12/1999 | 10,6300 | -4,32% | 11,0000 | 11,1500 | 10,3700 | 39.199 | ,00 |
| 06/12/1999 | 11,1100 | 2,87% | 11,3000 | 11,3000 | 11,0000 | 32.358 | ,00 |
| 03/12/1999 | 10,8000 | 0,93% | 10,7000 | 11,0000 | 10,6100 | 64.147 | ,00 |
| 02/12/1999 | 10,7000 | -0,83% | 10,4700 | 10,8100 | 10,2100 | 66.000 | ,00 |
| 01/12/1999 | 10,7900 | -1,91% | 10,5100 | 10,9100 | 10,5100 | 45.594 | ,00 |
| 30/11/1999 | 11,0000 | -2,48% | 11,2800 | 11,2800 | 10,8000 | 47.804 | ,00 |
| 29/11/1999 | 11,2800 | -2,67% | 10,8200 | 11,5900 | 10,8200 | 84.526 | ,00 |
| 26/11/1999 | 11,5900 | -0,86% | 11,8900 | 11,8900 | 11,3500 | 69.227 | ,00 |
| 25/11/1999 | 11,6900 | 0,95% | 11,5800 | 11,7600 | 11,2100 | 77.116 | ,00 |
| 24/11/1999 | 11,5800 | -2,61% | 11,8900 | 11,9000 | 11,2100 | 61.519 | ,00 |
| 23/11/1999 | 11,8900 | 1,28% | 11,6900 | 12,1700 | 11,0700 | 124.921 | ,00 |
| 22/11/1999 | 11,7400 | 1,29% | 11,7900 | 11,7900 | 11,6000 | 47.506 | ,00 |
| 19/11/1999 | 11,5900 | 0,87% | 11,3000 | 11,5900 | 11,3000 | 65.971 | ,00 |
| 18/11/1999 | 11,4900 | -0,78% | 11,7400 | 11,7600 | 11,3000 | 32.327 | ,00 |
| 17/11/1999 | 11,5800 | 0,78% | 11,2300 | 11,7800 | 11,2300 | 74.007 | ,00 |
| 16/11/1999 | 11,4900 | -0,86% | 11,2000 | 11,7200 | 11,2000 | 44.010 | ,00 |
| 15/11/1999 | 11,5900 | 0,17% | 12,0300 | 12,0300 | 11,4000 | 43.382 | ,00 |
| 12/11/1999 | 11,5700 | -0,77% | 11,8800 | 11,8800 | 11,2000 | 39.976 | ,00 |
| 11/11/1999 | 11,6600 | -1,10% | 12,1900 | 12,1900 | 11,4000 | 52.435 | ,00 |
| 10/11/1999 | 11,7900 | -0,67% | 11,7900 | 11,9400 | 11,4000 | 72.244 | ,00 |
| 09/11/1999 | 11,8700 | 5,60% | 12,1300 | 12,1500 | 11,4000 | 117.391 | ,00 |
| 08/11/1999 | 11,2400 | 7,97% | 10,9100 | 11,2400 | 10,7100 | 120.647 | ,00 |
| 05/11/1999 | 10,4100 | 5,26% | 10,4900 | 10,4900 | 9,9900 | 35.823 | ,00 |
| 04/11/1999 | 9,8900 | -7,22% | 10,5100 | 10,6100 | 9,8900 | 79.268 | ,00 |
| 03/11/1999 | 10,6600 | -1,30% | 10,8000 | 10,9100 | 10,4600 | 39.140 | ,00 |
| 02/11/1999 | 10,8000 | 0,00% | 11,0000 | 11,0500 | 10,3700 | 75.083 | ,00 |
| 01/11/1999 | 10,8000 | 6,19% | 10,6100 | 10,8000 | 10,4100 | 97.911 | ,00 |
| 29/10/1999 | 10,1700 | 4,63% | 10,3000 | 10,3000 | 9,8300 | 108.338 | ,00 |
| 27/10/1999 | 9,7200 | -0,10% | 9,8200 | 10,0200 | 9,1400 | 48.044 | ,00 |
| 26/10/1999 | 9,7300 | -0,51% | 9,9800 | 9,9800 | 9,6700 | 47.027 | ,00 |
| 25/10/1999 | 9,7800 | 2,41% | 9,8100 | 10,1100 | 9,7300 | 106.605 | ,00 |
| 22/10/1999 | 9,5500 | -1,85% | 9,7800 | 9,7800 | 9,1500 | 35.106 | ,00 |
| 21/10/1999 | 9,7300 | 3,18% | 9,8100 | 9,8100 | 9,3300 | 29.100 | ,00 |
| 20/10/1999 | 9,4300 | 7,77% | 9,4300 | 9,4300 | 9,2300 | 65.612 | ,00 |
| 19/10/1999 | 8,7500 | -2,23% | 9,3300 | 9,3300 | 8,3900 | 58.800 | ,00 |
| 18/10/1999 | 8,9500 | -8,02% | 9,0000 | 9,0000 | 8,9500 | 11.173 | ,00 |
| 15/10/1999 | 9,7300 | -0,51% | 9,7800 | 9,8200 | 9,3400 | 60.324 | ,00 |
| 14/10/1999 | 9,7800 | -5,23% | 10,3200 | 10,3200 | 9,5400 | 48.252 | ,00 |
| 13/10/1999 | 10,3200 | 0,39% | 10,7600 | 10,7600 | 10,3200 | 60.861 | ,00 |
| 12/10/1999 | 10,2800 | 4,68% | 10,0200 | 10,3000 | 9,7900 | 139.053 | ,00 |
| 11/10/1999 | 9,8200 | 0,41% | 9,7800 | 10,2500 | 9,7300 | 102.422 | ,00 |
| 08/10/1999 | 9,7800 | -3,36% | 10,1200 | 10,1600 | 9,4200 | 49.298 | ,00 |
| 07/10/1999 | 10,1200 | 0,00% | 10,3400 | 10,3800 | 9,7400 | 65.702 | ,00 |
| 06/10/1999 | 10,1200 | 3,16% | 10,3000 | 10,3200 | 9,4800 | 112.521 | ,00 |
| 05/10/1999 | 9,8100 | 5,14% | 9,1900 | 9,8200 | 8,8900 | 75.921 | ,00 |
| 04/10/1999 | 9,3300 | -1,48% | 9,4700 | 9,4700 | 8,9900 | 44.726 | ,00 |
| 01/10/1999 | 9,4700 | 0,85% | 9,8000 | 9,9100 | 8,8500 | 96.924 | ,00 |
| 30/9/1999 | 9,3900 | 7,56% | 8,7900 | 9,4200 | 8,6400 | 64.805 | ,00 |
| 29/9/1999 | 8,7300 | -1,13% | 8,8400 | 8,9400 | 8,5600 | 68.839 | ,00 |
| 28/9/1999 | 8,8300 | -2,86% | 8,3700 | 8,8300 | 8,3700 | 113.597 | ,00 |
| 27/9/1999 | 9,0900 | -8,09% | 9,1000 | 9,1000 | 9,0900 | 9.021 | ,00 |
| 24/9/1999 | 9,8900 | -8,00% | 9,8900 | 9,8900 | 9,8900 | 53.601 | ,00 |
| 23/9/1999 | 10,7500 | -7,96% | 10,9100 | 11,5900 | 10,7500 | 52.256 | ,00 |
| 22/9/1999 | 11,6800 | 4,57% | 11,9400 | 11,9400 | 11,4000 | 125.099 | ,00 |
| 21/9/1999 | 11,1700 | -7,91% | 11,2000 | 12,1300 | 11,1700 | 96.119 | ,00 |
| 20/9/1999 | 12,1300 | -2,02% | 12,9700 | 12,9800 | 11,4000 | 253.906 | ,00 |
| 17/9/1999 | 12,3800 | 5,00% | 12,7300 | 12,7300 | 11,6900 | 162.687 | ,00 |
| 16/9/1999 | 11,7900 | 6,03% | 11,6900 | 12,0100 | 10,6100 | 211.420 | ,00 |
| 15/9/1999 | 11,1200 | 2,11% | 10,5000 | 11,4800 | 10,5000 | 203.323 | ,00 |
| 14/9/1999 | 10,8900 | 0,83% | 11,0800 | 11,3800 | 10,3300 | 97.224 | ,00 |
| 13/9/1999 | 10,8000 | 7,78% | 10,3600 | 10,8200 | 10,2100 | 251.097 | ,00 |
| 10/9/1999 | 10,0200 | 3,83% | 9,0000 | 10,4200 | 9,0000 | 126.744 | ,00 |
| 07/9/1999 | 9,6500 | 7,94% | 8,9400 | 9,6500 | 8,2500 | 144.341 | ,00 |
| 06/9/1999 | 8,9400 | 1,71% | 8,9300 | 8,9800 | 8,6400 | 104.603 | ,00 |
| 03/9/1999 | 8,7900 | -0,57% | 8,9600 | 8,9800 | 8,4500 | 70.093 | ,00 |
| 02/9/1999 | 8,8400 | -1,01% | 8,4800 | 8,8400 | 8,4800 | 60.025 | ,00 |
| 01/9/1999 | 8,9300 | -0,11% | 8,9400 | 8,9400 | 8,4500 | 83.539 | ,00 |
| 31/8/1999 | 8,9400 | -0,33% | 8,9700 | 9,1300 | 8,7000 | 76.398 | ,00 |
| 30/8/1999 | 8,9700 | 3,82% | 8,8400 | 8,9900 | 8,6400 | 135.467 | ,00 |
| 27/8/1999 | 8,6400 | 2,49% | 8,4400 | 8,6400 | 8,3500 | 67.824 | ,00 |
| 26/8/1999 | 8,4300 | -0,24% | 8,4000 | 8,4400 | 7,8100 | 101.586 | ,00 |
| 25/8/1999 | 8,4500 | 0,00% | 8,7500 | 8,7500 | 7,8800 | 115.897 | ,00 |
| 24/8/1999 | 8,4500 | -7,45% | 9,1800 | 9,2000 | 8,4000 | 68.122 | ,00 |
| 23/8/1999 | 9,1300 | 1,11% | 9,3300 | 9,3300 | 8,7000 | 136.005 | ,00 |
| 20/8/1999 | 9,0300 | 4,51% | 9,0300 | 9,1700 | 8,4500 | 236.637 | ,00 |
| 19/8/1999 | 8,6400 | 7,87% | 8,2300 | 8,6400 | 8,0700 | 321.073 | ,00 |
| 18/8/1999 | 8,0100 | 5,12% | 7,6300 | 8,2300 | 7,6300 | 176.191 | ,00 |
| 17/8/1999 | 7,6200 | 0,00% | 7,6600 | 7,6600 | 7,5400 | 48.134 | ,00 |
| 16/8/1999 | 7,6200 | 2,14% | 7,6200 | 7,6600 | 7,4700 | 91.934 | ,00 |
| 13/8/1999 | 7,4600 | 1,22% | 7,5100 | 7,5100 | 7,3200 | 48.909 | ,00 |
| 12/8/1999 | 7,3700 | 1,24% | 7,2800 | 7,4600 | 7,0400 | 80.341 | ,00 |
| 11/8/1999 | 7,2800 | -1,22% | 7,4600 | 7,4600 | 7,2300 | 38.184 | ,00 |
| 10/8/1999 | 7,3700 | -3,79% | 7,6200 | 7,6600 | 7,2700 | 62.683 | ,00 |
| 09/8/1999 | 7,6600 | 1,19% | 7,3300 | 7,6600 | 7,3300 | 112.492 | ,00 |
| 06/8/1999 | 7,5700 | 1,47% | 7,4600 | 7,5700 | 7,2300 | 120.290 | ,00 |
| 05/8/1999 | 7,4600 | -0,80% | 7,5600 | 7,5700 | 7,2300 | 97.134 | ,00 |
| 04/8/1999 | 7,5200 | 2,04% | 7,4200 | 7,5600 | 7,3700 | 114.044 | ,00 |
| 03/8/1999 | 7,3700 | 2,79% | 7,1700 | 7,4200 | 7,1600 | 124.862 | ,00 |
| 02/8/1999 | 7,1700 | 1,99% | 6,6900 | 7,5500 | 6,6900 | 95.909 | ,00 |
| 30/7/1999 | 7,0300 | -1,95% | 7,0800 | 7,0800 | 6,6600 | 64.147 | ,00 |
| 29/7/1999 | 7,1700 | 0,00% | 7,2500 | 7,2500 | 6,9800 | 37.436 | ,00 |
| 28/7/1999 | 7,1700 | 0,28% | 7,2700 | 7,3200 | 6,9300 | 69.675 | ,00 |
| 27/7/1999 | 7,1500 | -1,52% | 7,3700 | 7,4500 | 6,9900 | 43.352 | ,00 |
| 26/7/1999 | 7,2600 | 3,27% | 7,0600 | 7,4600 | 7,0000 | 131.076 | ,00 |
| 23/7/1999 | 7,0300 | 2,93% | 6,8700 | 7,0300 | 6,7000 | 99.823 | ,00 |
| 22/7/1999 | 6,8300 | 4,27% | 6,6200 | 6,8300 | 6,5900 | 77.534 | ,00 |
| 21/7/1999 | 6,5500 | -1,06% | 6,5000 | 6,6200 | 6,5000 | 28.442 | ,00 |
| 20/7/1999 | 6,6200 | -0,30% | 6,6400 | 6,7800 | 6,6100 | 55.006 | ,00 |
| 19/7/1999 | 6,6400 | 2,47% | 6,4800 | 6,6800 | 6,3900 | 50.493 | ,00 |
| 16/7/1999 | 6,4800 | -1,67% | 6,5900 | 6,6800 | 6,4800 | 38.214 | ,00 |
| 15/7/1999 | 6,5900 | -1,35% | 6,4100 | 6,6400 | 6,4100 | 44.010 | ,00 |
| 14/7/1999 | 6,6800 | -1,91% | 6,7000 | 6,8700 | 6,6700 | 80.940 | ,00 |
| 13/7/1999 | 6,8100 | -0,58% | 6,8700 | 6,8700 | 6,6400 | 50.254 | ,00 |
| 12/7/1999 | 6,8500 | -1,58% | 7,2300 | 7,2300 | 6,5900 | 121.843 | ,00 |
| 09/7/1999 | 6,9600 | 0,14% | 6,8600 | 6,9800 | 6,7500 | 64.746 | ,00 |
| 08/7/1999 | 6,9500 | 1,16% | 6,8700 | 7,1800 | 6,6100 | 123.517 | ,00 |
| 07/7/1999 | 6,8700 | 0,15% | 6,8700 | 6,8700 | 6,7300 | 66.538 | ,00 |
| 06/7/1999 | 6,8600 | 0,00% | 6,8700 | 6,8900 | 6,4900 | 62.057 | ,00 |
| 05/7/1999 | 6,8600 | 2,69% | 6,8700 | 6,9400 | 6,7800 | 97.043 | ,00 |
| 02/7/1999 | 6,6800 | -2,05% | 6,8300 | 6,8800 | 6,4800 | 56.977 | ,00 |
| 01/7/1999 | 6,8200 | 0,59% | 6,2400 | 6,8600 | 6,2400 | 70.543 | ,00 |
| 30/6/1999 | 6,7800 | -1,17% | 7,0900 | 7,2000 | 6,7400 | 113.328 | ,00 |
| 29/6/1999 | 6,8600 | 8,03% | 6,3400 | 6,8600 | 6,2200 | 135.139 | ,00 |
| 28/6/1999 | 6,3500 | 0,95% | 6,1900 | 6,3900 | 6,1900 | 43.174 | ,00 |
| 25/6/1999 | 6,2900 | 0,00% | 6,3400 | 6,4500 | 6,1900 | 133.108 | ,00 |
| 24/6/1999 | 6,2900 | 0,32% | 6,2700 | 6,3900 | 6,1400 | 67.137 | ,00 |
| 23/6/1999 | 6,2700 | 2,12% | 6,1400 | 6,4800 | 6,0100 | 188.921 | ,00 |
| 22/6/1999 | 6,1400 | -1,13% | 6,1900 | 6,4800 | 6,0900 | 190.894 | ,00 |
| 21/6/1999 | 6,2100 | 4,55% | 5,9800 | 6,3800 | 5,9800 | 108.937 | ,00 |
| 18/6/1999 | 5,9400 | 0,00% | 5,8900 | 5,9400 | 5,7100 | 59.158 | ,00 |
| 17/6/1999 | 5,9400 | -0,67% | 6,0800 | 6,0800 | 5,7100 | 117.242 | ,00 |
| 16/6/1999 | 5,9800 | 4,36% | 5,8500 | 6,1900 | 5,2700 | 269.443 | ,00 |
| 15/6/1999 | 5,7300 | 8,11% | 5,3000 | 5,7300 | 5,3000 | 337.117 | ,00 |
| 14/6/1999 | 5,3000 | 0,76% | 5,1600 | 5,4300 | 5,1600 | 40.485 | ,00 |
| 11/6/1999 | 5,2600 | 0,19% | 5,1100 | 5,2600 | 5,0600 | 29.041 | ,00 |
| 10/6/1999 | 5,2500 | -2,23% | 5,2100 | 5,3600 | 5,1600 | 87.573 | ,00 |
| 09/6/1999 | 5,3700 | 2,09% | 5,2100 | 5,3700 | 5,0800 | 62.116 | ,00 |
| 08/6/1999 | 5,2600 | -0,75% | 5,3100 | 5,3600 | 5,2000 | 76.278 | ,00 |
| 07/6/1999 | 5,3000 | 0,00% | 5,3000 | 5,3600 | 5,2000 | 47.386 | ,00 |
| 04/6/1999 | 5,3000 | 0,76% | 5,1100 | 5,3000 | 5,0700 | 134.631 | ,00 |
| 03/6/1999 | 5,2600 | -0,38% | 5,2700 | 5,3000 | 5,0600 | 81.448 | ,00 |
| 02/6/1999 | 5,2800 | 0,00% | 5,3200 | 5,4000 | 4,9200 | 124.622 | ,00 |
| 01/6/1999 | 5,2800 | 4,35% | 5,1600 | 5,2800 | 5,0300 | 115.271 | ,00 |
| 28/5/1999 | 5,0600 | -0,98% | 4,9700 | 5,0600 | 4,7300 | 81.627 | ,00 |
| 27/5/1999 | 5,1100 | 2,20% | 5,0300 | 5,2200 | 5,0300 | 156.203 | ,00 |
| 26/5/1999 | 5,0000 | -0,20% | 4,7700 | 5,0100 | 4,7700 | 182.376 | ,00 |
| 25/5/1999 | 5,0100 | -3,84% | 4,9000 | 5,0100 | 4,8200 | 81.598 | ,00 |
| 24/5/1999 | 5,2100 | -3,52% | 5,2500 | 5,3000 | 5,0600 | 134.482 | ,00 |
| 21/5/1999 | 5,4000 | 3,45% | 5,5800 | 5,6000 | 5,3400 | 207.833 | ,00 |
| 20/5/1999 | 5,2200 | 7,85% | 4,8800 | 5,2200 | 4,7700 | 329.558 | ,00 |
| 19/5/1999 | 4,8400 | 1,04% | 4,8600 | 4,8800 | 4,7100 | 111.744 | ,00 |
| 18/5/1999 | 4,7900 | 3,90% | 4,4400 | 4,7900 | 4,4400 | 118.916 | ,00 |
| 17/5/1999 | 4,6100 | -3,35% | 4,8200 | 4,8200 | 4,4000 | 84.375 | ,00 |
| 14/5/1999 | 4,7700 | 3,25% | 4,6600 | 4,8500 | 4,6600 | 104.783 | ,00 |
| 13/5/1999 | 4,6200 | -4,55% | 4,8200 | 4,8200 | 4,5700 | 90.291 | ,00 |
| 12/5/1999 | 4,8400 | -0,62% | 4,9100 | 4,9100 | 4,7100 | 98.209 | ,00 |
| 11/5/1999 | 4,8700 | 2,10% | 4,8200 | 4,8900 | 4,7300 | 170.126 | ,00 |
| 10/5/1999 | 4,7700 | -1,65% | 4,8500 | 4,8500 | 4,6600 | 96.567 | ,00 |
| 07/5/1999 | 4,8500 | 0,00% | 4,9000 | 4,9000 | 4,6600 | 124.652 | ,00 |
| 06/5/1999 | 4,8500 | 1,46% | 4,8200 | 4,9100 | 4,5400 | 189.549 | ,00 |
| 05/5/1999 | 4,7800 | -2,05% | 4,8800 | 4,9900 | 4,7100 | 223.758 | ,00 |
| 04/5/1999 | 4,8800 | 1,04% | 4,9600 | 5,0900 | 4,7500 | 188.412 | ,00 |
| 03/5/1999 | 4,8300 | 8,05% | 4,7600 | 4,8300 | 4,6300 | 397.294 | ,00 |
| 30/4/1999 | 4,4700 | 2,29% | 4,5100 | 4,5700 | 4,3800 | 201.320 | ,00 |
| 29/4/1999 | 4,3700 | 3,55% | 4,1100 | 4,4500 | 4,1100 | 389.884 | ,00 |
| 28/4/1999 | 4,2200 | 1,20% | 3,9900 | 4,2600 | 3,9900 | 144.640 | ,00 |
| 27/4/1999 | 4,1700 | 2,71% | 3,9900 | 4,2200 | 3,9900 | 229.765 | ,00 |
| 26/4/1999 | 4,0600 | -1,46% | 4,0200 | 4,1200 | 3,9800 | 106.666 | ,00 |
| 23/4/1999 | 4,1200 | -0,24% | 4,2700 | 4,2700 | 4,0400 | 117.183 | ,00 |
| 22/4/1999 | 4,1300 | 0,00% | 3,9800 | 4,2100 | 3,9400 | 228.061 | ,00 |
| 21/4/1999 | 4,1300 | 5,09% | 3,9300 | 4,2100 | 3,9300 | 435.806 | ,00 |
| 20/4/1999 | 3,9300 | 0,00% | 3,9200 | 4,0000 | 3,7400 | 148.436 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 827 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 64.375 |
| ΦΑΙΣ | 3,3950 | 3,82 % | 0,1250 | 143.482 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 52.275 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 39.640 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 392.112 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2000 | 1,98 % | 0,0620 | 12.993.772 |
| ΑΛΦΑ | 3,4920 | 0,20 % | 0,0070 | 11.638.281 |
| ΕΤΕ | 11,9050 | -0,46 % | -0,0550 | 10.285.004 |
| ΠΕΙΡ | 6,8440 | 0,23 % | 0,0160 | 9.184.605 |
| MTLN | 51,0000 | -1,07 % | -0,5500 | 6.897.599 |
| AKTR | 7,6800 | -1,29 % | -0,1000 | 6.806.338 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.509.836 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 5.295.100 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.810.662 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 3.070.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0632 | 0,80 % | 7.668.363 | 483,8χιλ. |
| ΕΥΡΩΒ | 3,2000 | 1,98 % | 4.067.797 | 12,99εκ. |
| ΑΛΦΑ | 3,4920 | 0,20 % | 3.341.319 | 11,64εκ. |
| ΠΕΙΡ | 6,8440 | 0,23 % | 1.343.320 | 9,18εκ. |
| AKTR | 7,6800 | -1,29 % | 879.853 | 6,81εκ. |
| ΕΤΕ | 11,9050 | -0,46 % | 859.908 | 10,29εκ. |
| BOCHGR | 7,4800 | 0,27 % | 705.423 | 5,30εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4145 | -1,31 % | 700.031 | 289χιλ. |
| ΙΝΛΟΤ | 1,2200 | -0,33 % | 477.095 | 582,1χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0632 | 0,80 % | 7.668.363 | 0,61 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.262 | 0,53 % |
| AKTR | 7,6800 | -1,29 % | 879.853 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 0,43 % |
| ΦΡΛΚ | 4,4100 | -4,85 % | 196.873 | 0,39 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 25.589 | 0,34 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 203.122 | 0,34 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 143.482 | 0,31 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 64.375 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 64.375 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.708 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 827 | 7,32 % |
| ΦΑΙΣ | 3,3950 | 3,82 % | 143.482 | 6,57 % |
| ΠΡΟΦ | 7,1500 | 1,56 % | 25.203 | 5,68 % |
| ΦΡΛΚ | 4,4100 | -4,85 % | 196.873 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
| ΣΠΙ | 0,6640 | 0,00 % | 210 | 4,82 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|