| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΚΟΥΕΣ)
7,1700 €
-0,1700 (-2,32%)
- Άνοιγμα 7,3600
- Υψηλό 7,3600
- Χαμηλό 7,1700
- Όγκος 50.213
- Τζίρος 363.079 €
- Πράξεις 175
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/4/2000 | 2,1630 | 9,96% | 1,9670 | 2,1630 | 1,9340 | 525.585 | ,00 |
| 18/4/2000 | 1,9670 | -8,26% | 2,2450 | 2,2950 | 1,9310 | 914.926 | ,00 |
| 17/4/2000 | 2,1440 | -9,92% | 2,1440 | 2,1750 | 2,1440 | 484.009 | ,00 |
| 14/4/2000 | 2,3800 | -9,40% | 2,5510 | 2,5510 | 2,3650 | 1.954.138 | ,00 |
| 13/4/2000 | 2,6270 | -6,68% | 2,7780 | 2,7780 | 2,5550 | 536.782 | ,00 |
| 12/4/2000 | 2,8150 | -1,54% | 2,8510 | 2,8690 | 2,7560 | 371.922 | ,00 |
| 11/4/2000 | 2,8590 | -3,28% | 2,9130 | 2,9130 | 2,8510 | 202.415 | ,00 |
| 10/4/2000 | 2,9560 | -3,24% | 3,1520 | 3,1590 | 2,9190 | 248.353 | ,00 |
| 07/4/2000 | 3,0550 | 7,49% | 2,9540 | 3,0570 | 2,8960 | 1.230.943 | ,00 |
| 06/4/2000 | 2,8420 | -0,66% | 2,8550 | 2,9270 | 2,8260 | 473.851 | ,00 |
| 05/4/2000 | 2,8610 | -1,34% | 2,9000 | 2,9130 | 2,8220 | 236.403 | ,00 |
| 04/4/2000 | 2,9000 | -3,30% | 2,9460 | 2,9460 | 2,8420 | 824.448 | ,00 |
| 03/4/2000 | 2,9990 | -4,73% | 3,1900 | 3,1900 | 2,9830 | 629.925 | ,00 |
| 31/3/2000 | 3,1480 | -1,25% | 3,1630 | 3,1880 | 3,0490 | 334.103 | ,00 |
| 30/3/2000 | 3,1880 | -1,09% | 3,2930 | 3,3240 | 3,1210 | 445.695 | ,00 |
| 29/3/2000 | 3,2230 | 6,51% | 3,1070 | 3,2430 | 3,0490 | 336.831 | ,00 |
| 28/3/2000 | 3,0260 | -2,61% | 3,0490 | 3,0720 | 2,9350 | 248.032 | ,00 |
| 27/3/2000 | 3,1070 | -2,78% | 3,2520 | 3,2520 | 3,0940 | 101.824 | ,00 |
| 24/3/2000 | 3,1960 | 0,92% | 3,2080 | 3,2430 | 3,0570 | 2.403.936 | ,00 |
| 23/3/2000 | 3,1670 | -0,13% | 3,2310 | 3,2520 | 3,0760 | 247.599 | ,00 |
| 22/3/2000 | 3,1710 | -1,98% | 3,1400 | 3,2880 | 3,1210 | 325.593 | ,00 |
| 21/3/2000 | 3,2350 | -7,23% | 3,3980 | 3,3980 | 3,1670 | 485.452 | ,00 |
| 20/3/2000 | 3,4870 | -1,69% | 3,6050 | 3,6540 | 3,4560 | 388.224 | ,00 |
| 17/3/2000 | 3,5470 | 5,66% | 3,4540 | 3,6130 | 3,4540 | 929.775 | ,00 |
| 16/3/2000 | 3,3570 | 9,67% | 3,1360 | 3,3650 | 3,0720 | 1.108.224 | ,00 |
| 15/3/2000 | 3,0610 | 0,66% | 2,8880 | 3,1030 | 2,7890 | 579.058 | ,00 |
| 14/3/2000 | 3,0410 | -9,31% | 3,3420 | 3,3860 | 3,0180 | 681.113 | ,00 |
| 10/3/2000 | 3,3530 | -3,79% | 3,6010 | 3,6010 | 3,2160 | 408.648 | ,00 |
| 09/3/2000 | 3,4850 | 0,17% | 3,7020 | 3,7020 | 3,4290 | 257.475 | ,00 |
| 08/3/2000 | 3,4790 | -1,05% | 3,3420 | 3,5470 | 3,3420 | 454.319 | ,00 |
| 07/3/2000 | 3,5160 | -4,87% | 3,7350 | 3,7350 | 3,3880 | 336.576 | ,00 |
| 06/3/2000 | 3,6960 | 0,63% | 3,6810 | 3,8030 | 3,6810 | 350.219 | ,00 |
| 03/3/2000 | 3,6730 | -0,05% | 3,7410 | 3,7410 | 3,6540 | 392.798 | ,00 |
| 02/3/2000 | 3,6750 | 2,71% | 3,6580 | 3,7860 | 3,6130 | 513.467 | ,00 |
| 01/3/2000 | 3,5780 | -0,28% | 3,6130 | 3,6580 | 3,5280 | 344.954 | ,00 |
| 29/2/2000 | 3,5880 | -4,65% | 3,7630 | 3,9020 | 3,5720 | 708.522 | ,00 |
| 28/2/2000 | 3,7630 | -7,43% | 3,9850 | 4,0570 | 3,7080 | 298.776 | ,00 |
| 25/2/2000 | 4,0650 | 0,40% | 4,0490 | 4,1560 | 4,0240 | 328.517 | ,00 |
| 24/2/2000 | 4,0490 | 6,72% | 3,7940 | 4,0960 | 3,7940 | 287.534 | ,00 |
| 23/2/2000 | 3,7940 | 1,74% | 3,7450 | 3,8180 | 3,7270 | 314.556 | ,00 |
| 22/2/2000 | 3,7290 | -2,59% | 3,7760 | 3,8630 | 3,7040 | 249.334 | ,00 |
| 21/2/2000 | 3,8280 | -2,47% | 3,8900 | 3,9250 | 3,8180 | 100.128 | ,00 |
| 18/2/2000 | 3,9250 | 2,80% | 3,8340 | 3,9520 | 3,7970 | 181.367 | ,00 |
| 17/2/2000 | 3,8180 | -2,00% | 3,8420 | 3,9660 | 3,7940 | 162.894 | ,00 |
| 16/2/2000 | 3,8960 | -1,34% | 4,0070 | 4,0070 | 3,8750 | 211.156 | ,00 |
| 15/2/2000 | 3,9490 | -2,06% | 4,0200 | 4,1110 | 3,8940 | 245.825 | ,00 |
| 14/2/2000 | 4,0320 | -2,35% | 4,0670 | 4,1560 | 4,0200 | 178.035 | ,00 |
| 11/2/2000 | 4,1290 | -0,22% | 4,1380 | 4,1560 | 4,0380 | 245.240 | ,00 |
| 10/2/2000 | 4,1380 | -2,15% | 4,1790 | 4,2700 | 4,0880 | 1.004.887 | ,00 |
| 09/2/2000 | 4,2290 | 0,59% | 4,1600 | 4,3360 | 4,1600 | 1.152.818 | ,00 |
| 08/2/2000 | 4,2040 | -1,06% | 4,2470 | 4,2680 | 4,1110 | 318.482 | ,00 |
| 07/2/2000 | 4,2490 | 0,97% | 4,2860 | 4,2920 | 4,2080 | 413.780 | ,00 |
| 04/2/2000 | 4,2080 | 0,14% | 4,2470 | 4,2900 | 4,1640 | 628.685 | ,00 |
| 03/2/2000 | 4,2020 | 0,79% | 4,2140 | 4,2880 | 4,1560 | 1.954.129 | ,00 |
| 02/2/2000 | 4,1690 | 0,07% | 4,1110 | 4,2020 | 4,0840 | 707.877 | ,00 |
| 01/2/2000 | 4,1660 | 0,94% | 4,0740 | 4,2240 | 4,0740 | 654.545 | ,00 |
| 31/1/2000 | 4,1270 | -0,79% | 4,1600 | 4,1980 | 4,0470 | 475.571 | ,00 |
| 28/1/2000 | 4,1600 | 6,61% | 3,9950 | 4,2140 | 3,9580 | 607.241 | ,00 |
| 27/1/2000 | 3,9020 | 1,51% | 3,9470 | 3,9470 | 3,7720 | 180.241 | ,00 |
| 26/1/2000 | 3,8440 | -4,07% | 4,0200 | 4,0650 | 3,7940 | 442.867 | ,00 |
| 25/1/2000 | 4,0070 | -1,04% | 3,8440 | 4,0430 | 3,8440 | 430.668 | ,00 |
| 24/1/2000 | 4,0490 | -4,39% | 4,2470 | 4,2900 | 3,9740 | 1.101.506 | ,00 |
| 21/1/2000 | 4,2350 | -1,42% | 4,3130 | 4,4180 | 4,1560 | 2.250.332 | ,00 |
| 20/1/2000 | 4,2960 | 2,60% | 4,1330 | 4,3360 | 4,1150 | 1.739.659 | ,00 |
| 19/1/2000 | 4,1870 | 3,79% | 3,8670 | 4,2640 | 3,8670 | 1.456.369 | ,00 |
| 18/1/2000 | 4,0340 | 3,84% | 3,9080 | 4,0880 | 3,8340 | 600.982 | ,00 |
| 17/1/2000 | 3,8850 | 1,89% | 4,1110 | 4,1110 | 3,8440 | 353.332 | ,00 |
| 14/1/2000 | 3,8130 | 2,20% | 3,7760 | 3,8850 | 3,7490 | 256.410 | ,00 |
| 13/1/2000 | 3,7310 | 2,28% | 3,6480 | 3,7570 | 3,5670 | 178.425 | ,00 |
| 12/1/2000 | 3,6480 | -1,62% | 3,4560 | 3,8180 | 3,4370 | 423.389 | ,00 |
| 11/1/2000 | 3,7080 | -6,65% | 3,9720 | 3,9720 | 3,6580 | 282.882 | ,00 |
| 10/1/2000 | 3,9720 | -2,69% | 4,2470 | 4,2860 | 3,9350 | 331.735 | ,00 |
| 07/1/2000 | 4,0820 | 3,47% | 4,0160 | 4,1070 | 3,9520 | 421.351 | ,00 |
| 05/1/2000 | 3,9450 | -2,16% | 3,7100 | 3,9970 | 3,7100 | 551.835 | ,00 |
| 04/1/2000 | 4,0320 | -4,70% | 3,9580 | 4,2020 | 3,9390 | 722.654 | ,00 |
| 03/1/2000 | 4,2310 | 7,63% | 4,2450 | 4,2450 | 4,1130 | 607.109 | ,00 |
| 30/12/1999 | 3,9310 | 7,94% | 3,9250 | 3,9310 | 3,7720 | 690.668 | ,00 |
| 29/12/1999 | 3,6420 | 8,04% | 3,6420 | 3,6420 | 3,4330 | 2.148.430 | ,00 |
| 28/12/1999 | 3,3710 | 7,94% | 3,2740 | 3,3710 | 3,2700 | 420.270 | ,00 |
| 27/12/1999 | 3,1230 | 6,99% | 2,8090 | 3,1500 | 2,8090 | 546.108 | ,00 |
| 24/12/1999 | 2,9190 | -5,66% | 3,0720 | 3,0940 | 2,8490 | 506.188 | ,00 |
| 23/12/1999 | 3,0940 | -3,13% | 3,2310 | 3,2310 | 3,0490 | 254.326 | ,00 |
| 22/12/1999 | 3,1940 | 1,27% | 3,1630 | 3,3070 | 3,0260 | 154.552 | ,00 |
| 21/12/1999 | 3,1540 | -1,62% | 3,2080 | 3,2740 | 3,0720 | 487.884 | ,00 |
| 20/12/1999 | 3,2060 | -3,55% | 3,4330 | 3,4330 | 3,1670 | 134.978 | ,00 |
| 17/12/1999 | 3,3240 | -2,66% | 3,3880 | 3,4330 | 3,1440 | 824.502 | ,00 |
| 16/12/1999 | 3,4150 | -7,23% | 3,5470 | 3,5470 | 3,3880 | 270.728 | ,00 |
| 15/12/1999 | 3,6810 | -4,71% | 3,7040 | 3,8340 | 3,6190 | 210.090 | ,00 |
| 14/12/1999 | 3,8630 | 1,52% | 3,6460 | 3,9080 | 3,6460 | 285.940 | ,00 |
| 13/12/1999 | 3,8050 | 4,97% | 3,7880 | 3,8340 | 3,7040 | 260.462 | ,00 |
| 10/12/1999 | 3,6250 | 0,67% | 3,6960 | 3,6960 | 3,5740 | 331.539 | ,00 |
| 09/12/1999 | 3,6010 | 0,42% | 3,7310 | 3,7920 | 3,5140 | 1.275.489 | ,00 |
| 08/12/1999 | 3,5860 | 4,58% | 3,3920 | 3,6440 | 3,2800 | 894.784 | ,00 |
| 07/12/1999 | 3,4290 | -6,74% | 3,5740 | 3,6130 | 3,3840 | 337.639 | ,00 |
| 06/12/1999 | 3,6770 | 1,13% | 3,6580 | 3,7080 | 3,6580 | 222.997 | ,00 |
| 03/12/1999 | 3,6360 | 0,47% | 3,6190 | 3,6960 | 3,6130 | 322.240 | ,00 |
| 02/12/1999 | 3,6190 | -3,57% | 3,7040 | 3,7450 | 3,6190 | 166.298 | ,00 |
| 01/12/1999 | 3,7530 | -1,70% | 3,7530 | 3,8730 | 3,7410 | 133.985 | ,00 |
| 30/11/1999 | 3,8180 | -1,72% | 3,8850 | 3,9660 | 3,7270 | 297.428 | ,00 |
| 29/11/1999 | 3,8850 | 0,15% | 3,9370 | 4,0200 | 3,8690 | 389.704 | ,00 |
| 26/11/1999 | 3,8790 | 3,25% | 3,7940 | 3,8810 | 3,6540 | 963.088 | ,00 |
| 25/11/1999 | 3,7570 | 1,43% | 3,9250 | 3,9620 | 3,5670 | 302.543 | ,00 |
| 24/11/1999 | 3,7040 | -5,41% | 3,7990 | 3,8850 | 3,7040 | 431.893 | ,00 |
| 23/11/1999 | 3,9160 | -4,74% | 4,0650 | 4,1110 | 3,8940 | 247.164 | ,00 |
| 22/11/1999 | 4,1110 | 1,23% | 4,3730 | 4,3810 | 4,1020 | 308.342 | ,00 |
| 19/11/1999 | 4,0610 | 5,76% | 3,9310 | 4,0610 | 3,7990 | 492.554 | ,00 |
| 18/11/1999 | 3,8400 | -2,36% | 3,9330 | 3,9330 | 3,7080 | 647.584 | ,00 |
| 17/11/1999 | 3,9330 | -2,16% | 4,1110 | 4,1110 | 3,9120 | 313.385 | ,00 |
| 16/11/1999 | 4,0200 | -2,40% | 4,0780 | 4,1190 | 3,9830 | 346.692 | ,00 |
| 15/11/1999 | 4,1190 | -1,98% | 4,1790 | 4,3360 | 4,0740 | 310.095 | ,00 |
| 12/11/1999 | 4,2020 | -2,82% | 4,0690 | 4,4500 | 4,0690 | 348.526 | ,00 |
| 11/11/1999 | 4,3240 | -0,18% | 4,1110 | 4,3770 | 4,1110 | 321.382 | ,00 |
| 10/11/1999 | 4,3320 | 1,45% | 3,9390 | 4,3320 | 3,9390 | 362.232 | ,00 |
| 09/11/1999 | 4,2700 | -1,52% | 4,3810 | 4,4270 | 4,0710 | 330.972 | ,00 |
| 08/11/1999 | 4,3360 | 0,39% | 4,3360 | 4,4270 | 4,2530 | 502.757 | ,00 |
| 05/11/1999 | 4,3190 | -0,39% | 3,9990 | 4,4180 | 3,9990 | 567.720 | ,00 |
| 04/11/1999 | 4,3360 | 4,33% | 4,1560 | 4,4720 | 4,1560 | 616.309 | ,00 |
| 03/11/1999 | 4,1560 | 2,01% | 4,0690 | 4,4000 | 4,0430 | 498.015 | ,00 |
| 02/11/1999 | 4,0740 | 1,34% | 4,1330 | 4,1400 | 4,0340 | 249.593 | ,00 |
| 01/11/1999 | 4,0200 | 6,57% | 4,0380 | 4,0610 | 3,9310 | 208.211 | ,00 |
| 29/10/1999 | 3,7720 | 4,40% | 3,8030 | 3,8630 | 3,6170 | 192.752 | ,00 |
| 27/10/1999 | 3,6130 | -7,00% | 3,8870 | 3,8870 | 3,5780 | 347.301 | ,00 |
| 26/10/1999 | 3,8850 | -0,69% | 3,8570 | 4,0120 | 3,7720 | 218.087 | ,00 |
| 25/10/1999 | 3,9120 | -3,98% | 4,3090 | 4,3090 | 3,9120 | 273.102 | ,00 |
| 22/10/1999 | 4,0740 | 3,53% | 3,9160 | 4,2490 | 3,9080 | 405.111 | ,00 |
| 21/10/1999 | 3,9350 | -6,20% | 4,4080 | 4,4080 | 3,8630 | 575.381 | ,00 |
| 20/10/1999 | 4,1950 | 7,98% | 4,1950 | 4,1950 | 3,9520 | 953.540 | ,00 |
| 19/10/1999 | 3,8850 | -1,57% | 3,9310 | 4,0570 | 3,7510 | 392.441 | ,00 |
| 18/10/1999 | 3,9470 | -8,00% | 3,9470 | 4,0550 | 3,9470 | 467.484 | ,00 |
| 15/10/1999 | 4,2900 | -5,30% | 4,2020 | 4,7390 | 4,2020 | 473.521 | ,00 |
| 14/10/1999 | 4,5300 | -8,00% | 4,5400 | 4,7430 | 4,5300 | 475.934 | ,00 |
| 13/10/1999 | 4,9240 | -7,93% | 5,7200 | 5,7200 | 4,9200 | 561.222 | ,00 |
| 12/10/1999 | 5,3480 | 8,00% | 5,2410 | 5,3480 | 5,2410 | 413.099 | ,00 |
| 11/10/1999 | 4,9520 | 7,98% | 4,5860 | 4,9520 | 4,5860 | 632.684 | ,00 |
| 08/10/1999 | 4,5860 | 3,10% | 4,6850 | 4,7430 | 4,4760 | 547.330 | ,00 |
| 07/10/1999 | 4,4480 | 4,88% | 4,4270 | 4,4540 | 4,2600 | 728.636 | ,00 |
| 06/10/1999 | 4,2410 | 3,16% | 4,1110 | 4,3360 | 4,1110 | 449.798 | ,00 |
| 05/10/1999 | 4,1110 | 5,82% | 3,9520 | 4,1560 | 3,9310 | 508.139 | ,00 |
| 04/10/1999 | 3,8850 | 2,40% | 3,8400 | 3,9890 | 3,7940 | 278.757 | ,00 |
| 01/10/1999 | 3,7940 | -0,18% | 4,1020 | 4,1050 | 3,5670 | 696.740 | ,00 |
| 30/9/1999 | 3,8010 | 7,98% | 3,6090 | 3,8010 | 3,5490 | 585.557 | ,00 |
| 29/9/1999 | 3,5200 | 3,90% | 3,5470 | 3,5670 | 3,2660 | 483.201 | ,00 |
| 28/9/1999 | 3,3880 | 7,62% | 3,2080 | 3,4000 | 3,0260 | 973.940 | ,00 |
| 27/9/1999 | 3,1480 | -5,86% | 3,3880 | 3,4330 | 3,0780 | 882.408 | ,00 |
| 24/9/1999 | 3,3440 | -2,71% | 3,4290 | 3,6090 | 3,1630 | 979.676 | ,00 |
| 23/9/1999 | 3,4370 | -7,78% | 3,5590 | 3,7450 | 3,4350 | 751.305 | ,00 |
| 22/9/1999 | 3,7270 | -5,62% | 4,0200 | 4,0650 | 3,6540 | 837.836 | ,00 |
| 21/9/1999 | 3,9490 | -7,99% | 3,9950 | 4,1640 | 3,9490 | 1.071.967 | ,00 |
| 20/9/1999 | 4,2920 | -7,74% | 4,6520 | 4,7040 | 4,2900 | 623.267 | ,00 |
| 17/9/1999 | 4,6520 | 4,49% | 4,6520 | 4,6520 | 4,4720 | 1.334.824 | ,00 |
| 16/9/1999 | 4,4520 | 7,98% | 4,4520 | 4,4520 | 4,4520 | 53.202.029 | ,00 |
| 15/9/1999 | 4,1230 | 7,99% | 3,9740 | 4,1230 | 3,9350 | 1.014.673 | ,00 |
| 14/9/1999 | 3,8180 | 1,84% | 3,8850 | 3,9310 | 3,7940 | 1.012.794 | ,00 |
| 13/9/1999 | 3,7490 | 3,94% | 3,7040 | 3,7860 | 3,4600 | 769.229 | ,00 |
| 10/9/1999 | 3,6070 | -1,29% | 3,3790 | 3,6130 | 3,3790 | 533.546 | ,00 |
| 07/9/1999 | 3,6540 | 4,25% | 3,6010 | 3,6810 | 3,5050 | 775.985 | ,00 |
| 06/9/1999 | 3,5050 | 5,60% | 3,3880 | 3,5240 | 3,3880 | 842.197 | ,00 |
| 03/9/1999 | 3,3190 | 1,37% | 3,2640 | 3,3420 | 3,1010 | 540.099 | ,00 |
| 02/9/1999 | 3,2740 | 0,96% | 3,4410 | 3,4410 | 3,2250 | 752.935 | ,00 |
| 01/9/1999 | 3,2430 | -2,96% | 3,5010 | 3,5010 | 3,2430 | 532.711 | ,00 |
| 31/8/1999 | 3,3420 | -4,54% | 3,4790 | 3,4790 | 3,2310 | 653.942 | ,00 |
| 30/8/1999 | 3,5010 | 0,78% | 3,4740 | 3,5100 | 3,3240 | 669.596 | ,00 |
| 27/8/1999 | 3,4740 | 1,19% | 3,4790 | 3,5240 | 3,3920 | 398.427 | ,00 |
| 26/8/1999 | 3,4330 | 1,96% | 3,4100 | 3,5410 | 3,3240 | 670.952 | ,00 |
| 25/8/1999 | 3,3670 | 8,02% | 3,1400 | 3,3670 | 3,1400 | 1.480.473 | ,00 |
| 24/8/1999 | 3,1170 | -4,33% | 3,2620 | 3,3320 | 3,1170 | 629.181 | ,00 |
| 23/8/1999 | 3,2580 | 1,43% | 3,2880 | 3,3380 | 3,2330 | 693.435 | ,00 |
| 20/8/1999 | 3,2120 | 1,48% | 3,1630 | 3,3070 | 3,0800 | 690.172 | ,00 |
| 19/8/1999 | 3,1650 | -5,30% | 3,3420 | 3,3420 | 3,0800 | 721.555 | ,00 |
| 18/8/1999 | 3,3420 | -0,57% | 3,4910 | 3,5200 | 3,1630 | 844.004 | ,00 |
| 17/8/1999 | 3,3610 | 7,83% | 3,1630 | 3,3670 | 3,1440 | 2.210.085 | ,00 |
| 16/8/1999 | 3,1170 | 7,71% | 3,1230 | 3,1230 | 3,0260 | 637.426 | ,00 |
| 13/8/1999 | 2,8940 | -1,06% | 2,9680 | 2,9890 | 2,8490 | 1.205.021 | ,00 |
| 12/8/1999 | 2,9250 | 2,09% | 2,8940 | 2,9250 | 2,8690 | 1.098.934 | ,00 |
| 11/8/1999 | 2,8650 | -0,93% | 2,8490 | 3,0260 | 2,8030 | 1.251.049 | ,00 |
| 10/8/1999 | 2,8920 | 5,28% | 2,8590 | 2,9500 | 2,7930 | 1.110.256 | ,00 |
| 09/8/1999 | 2,7470 | 0,73% | 2,7720 | 2,8770 | 2,5970 | 813.855 | ,00 |
| 06/8/1999 | 2,7270 | 5,70% | 2,6210 | 2,7600 | 2,6110 | 1.342.331 | ,00 |
| 05/8/1999 | 2,5800 | 1,86% | 2,5860 | 2,5950 | 2,4480 | 380.581 | ,00 |
| 04/8/1999 | 2,5330 | 3,81% | 2,4400 | 2,5590 | 2,4400 | 642.223 | ,00 |
| 03/8/1999 | 2,4400 | -0,16% | 2,4810 | 2,4910 | 2,4070 | 230.036 | ,00 |
| 02/8/1999 | 2,4440 | -1,97% | 2,4930 | 2,5360 | 2,4330 | 346.071 | ,00 |
| 30/7/1999 | 2,4930 | 0,32% | 2,4150 | 2,4930 | 2,3880 | 304.953 | ,00 |
| 29/7/1999 | 2,4850 | -0,32% | 2,5570 | 2,5570 | 2,4270 | 493.431 | ,00 |
| 28/7/1999 | 2,4930 | 1,42% | 2,4580 | 2,5020 | 2,4110 | 386.672 | ,00 |
| 27/7/1999 | 2,4580 | -3,49% | 2,5530 | 2,5590 | 2,4170 | 651.396 | ,00 |
| 26/7/1999 | 2,5470 | 0,24% | 2,5310 | 2,5900 | 2,5280 | 240.356 | ,00 |
| 23/7/1999 | 2,5410 | -1,74% | 2,5860 | 2,5950 | 2,5260 | 241.782 | ,00 |
| 22/7/1999 | 2,5860 | 3,36% | 2,5240 | 2,5950 | 2,5240 | 1.411.869 | ,00 |
| 21/7/1999 | 2,5020 | 0,00% | 2,5020 | 2,5510 | 2,4930 | 280.063 | ,00 |
| 20/7/1999 | 2,5020 | 0,36% | 2,4930 | 2,6190 | 2,4930 | 467.946 | ,00 |
| 19/7/1999 | 2,4930 | 2,00% | 2,5200 | 2,5200 | 2,4110 | 305.674 | ,00 |
| 16/7/1999 | 2,4440 | -2,24% | 2,4310 | 2,4930 | 2,4110 | 419.045 | ,00 |
| 15/7/1999 | 2,5000 | -1,30% | 2,5260 | 2,5590 | 2,4440 | 535.887 | ,00 |
| 14/7/1999 | 2,5330 | -4,05% | 2,6440 | 2,6440 | 2,4670 | 1.818.148 | ,00 |
| 13/7/1999 | 2,6400 | 0,88% | 2,6440 | 2,6900 | 2,6210 | 644.615 | ,00 |
| 12/7/1999 | 2,6170 | 5,74% | 2,6560 | 2,6710 | 2,5970 | 1.757.237 | ,00 |
| 09/7/1999 | 2,4750 | -0,08% | 2,4110 | 2,4770 | 2,3880 | 543.908 | ,00 |
| 08/7/1999 | 2,4770 | -0,40% | 2,4930 | 2,5590 | 2,3780 | 554.246 | ,00 |
| 07/7/1999 | 2,4870 | 6,06% | 2,3450 | 2,4870 | 2,2640 | 1.836.747 | ,00 |
| 06/7/1999 | 2,3450 | -1,39% | 2,2270 | 2,3940 | 2,2270 | 1.844.611 | ,00 |
| 05/7/1999 | 2,3780 | 6,88% | 2,2950 | 2,3780 | 2,2620 | 1.818.148 | ,00 |
| 02/7/1999 | 2,2250 | 7,59% | 2,1070 | 2,2330 | 2,1070 | 4.733.672 | ,00 |
| 01/7/1999 | 2,0680 | 6,27% | 1,9790 | 2,0680 | 1,9270 | 675.668 | ,00 |
| 30/6/1999 | 1,9460 | -0,41% | 1,9750 | 1,9890 | 1,9130 | 151.512 | ,00 |
| 29/6/1999 | 1,9540 | -1,06% | 2,0290 | 2,0290 | 1,9130 | 222.892 | ,00 |
| 28/6/1999 | 1,9750 | 1,70% | 1,8650 | 2,0100 | 1,8650 | 271.871 | ,00 |
| 25/6/1999 | 1,9420 | 2,53% | 1,9270 | 1,9460 | 1,9110 | 206.917 | ,00 |
| 24/6/1999 | 1,8940 | -2,37% | 1,8840 | 1,9210 | 1,8800 | 175.048 | ,00 |
| 23/6/1999 | 1,9400 | -1,17% | 1,9630 | 1,9830 | 1,9050 | 237.970 | ,00 |
| 22/6/1999 | 1,9630 | -2,05% | 1,9850 | 2,0260 | 1,9560 | 473.247 | ,00 |
| 21/6/1999 | 2,0040 | 0,30% | 2,0510 | 2,0510 | 2,0020 | 225.807 | ,00 |
| 18/6/1999 | 1,9980 | -0,20% | 1,9980 | 2,0120 | 1,9830 | 383.595 | ,00 |
| 17/6/1999 | 2,0020 | -0,50% | 2,0700 | 2,0700 | 1,9980 | 382.602 | ,00 |
| 16/6/1999 | 2,0120 | -1,23% | 2,0950 | 2,0950 | 2,0000 | 341.355 | ,00 |
| 15/6/1999 | 2,0370 | 4,35% | 1,9520 | 2,0590 | 1,9520 | 1.164.563 | ,00 |
| 14/6/1999 | 1,9520 | 3,94% | 1,7810 | 1,9710 | 1,7810 | 195.136 | ,00 |
| 11/6/1999 | 1,8780 | 0,21% | 1,8650 | 1,9250 | 1,8380 | 383.613 | ,00 |
| 10/6/1999 | 1,8740 | -3,10% | 1,9110 | 1,9810 | 1,8740 | 178.497 | ,00 |
| 09/6/1999 | 1,9340 | 2,11% | 1,8940 | 1,9980 | 1,8940 | 674.197 | ,00 |
| 08/6/1999 | 1,8940 | -4,39% | 1,9830 | 2,0040 | 1,8940 | 580.769 | ,00 |
| 07/6/1999 | 1,9810 | 3,66% | 1,9110 | 2,0000 | 1,9110 | 333.749 | ,00 |
| 04/6/1999 | 1,9110 | -4,35% | 2,0780 | 2,0780 | 1,9110 | 703.062 | ,00 |
| 03/6/1999 | 1,9980 | 1,16% | 1,9830 | 2,0430 | 1,9710 | 407.957 | ,00 |
| 02/6/1999 | 1,9750 | -1,55% | 2,0680 | 2,0780 | 1,9540 | 606.842 | ,00 |
| 01/6/1999 | 2,0060 | 7,04% | 1,9360 | 2,0060 | 1,9110 | 484.930 | ,00 |
| 28/5/1999 | 1,8740 | -1,94% | 1,8220 | 1,8800 | 1,8220 | 495.736 | ,00 |
| 27/5/1999 | 1,9110 | -2,10% | 1,9690 | 1,9830 | 1,8940 | 595.831 | ,00 |
| 26/5/1999 | 1,9520 | -0,31% | 1,9270 | 2,0120 | 1,9010 | 666.732 | ,00 |
| 25/5/1999 | 1,9580 | -4,53% | 1,9050 | 2,0220 | 1,9050 | 524.955 | ,00 |
| 24/5/1999 | 2,0510 | -0,92% | 2,1150 | 2,1440 | 2,0430 | 605.068 | ,00 |
| 21/5/1999 | 2,0700 | 1,22% | 2,0720 | 2,1300 | 2,0430 | 854.759 | ,00 |
| 20/5/1999 | 2,0450 | -3,67% | 2,1300 | 2,1900 | 2,0450 | 672.291 | ,00 |
| 19/5/1999 | 2,1230 | 1,77% | 2,1980 | 2,2000 | 1,9830 | 2.364.442 | ,00 |
| 18/5/1999 | 2,0860 | 3,88% | 2,0390 | 2,0950 | 2,0370 | 813.060 | ,00 |
| 17/5/1999 | 2,0080 | -4,15% | 2,1690 | 2,1690 | 1,9540 | 1.780.542 | ,00 |
| 14/5/1999 | 2,0950 | 7,11% | 2,0950 | 2,0950 | 2,0450 | 3.689.967 | ,00 |
| 13/5/1999 | 1,9560 | 4,15% | 1,8650 | 1,9730 | 1,7930 | 1.616.373 | ,00 |
| 12/5/1999 | 1,8780 | 4,28% | 1,8220 | 1,8940 | 1,7370 | 1.035.949 | ,00 |
| 11/5/1999 | 1,8010 | 1,64% | 1,8220 | 1,8340 | 1,7810 | 452.352 | ,00 |
| 10/5/1999 | 1,7720 | -2,53% | 1,6920 | 1,7870 | 1,6920 | 458.362 | ,00 |
| 07/5/1999 | 1,8180 | -5,26% | 1,9190 | 1,9400 | 1,8100 | 506.224 | ,00 |
| 06/5/1999 | 1,9190 | 1,43% | 1,9690 | 1,9830 | 1,8800 | 1.082.935 | ,00 |
| 05/5/1999 | 1,8920 | 7,01% | 1,7770 | 1,8920 | 1,7770 | 1.856.870 | ,00 |
| 04/5/1999 | 1,7680 | -0,23% | 1,8070 | 1,8100 | 1,6900 | 898.065 | ,00 |
| 03/5/1999 | 1,7720 | 6,04% | 1,7770 | 1,7770 | 1,7230 | 1.123.395 | ,00 |
| 30/4/1999 | 1,6710 | 6,84% | 1,6010 | 1,6710 | 1,5970 | 4.058.748 | ,00 |
| 29/4/1999 | 1,5640 | 0,45% | 1,5720 | 1,5840 | 1,5430 | 322.339 | ,00 |
| 28/4/1999 | 1,5570 | 1,43% | 1,5720 | 1,5880 | 1,5160 | 426.547 | ,00 |
| 27/4/1999 | 1,5350 | 5,57% | 1,4830 | 1,5350 | 1,4830 | 1.241.431 | ,00 |
| 26/4/1999 | 1,4540 | -3,84% | 1,5120 | 1,5120 | 1,4400 | 252.048 | ,00 |
| 23/4/1999 | 1,5120 | -0,66% | 1,5410 | 1,5660 | 1,4690 | 241.527 | ,00 |
| 22/4/1999 | 1,5220 | -2,12% | 1,5280 | 1,5280 | 1,4480 | 449.054 | ,00 |
| 21/4/1999 | 1,5550 | -1,95% | 1,6300 | 1,6460 | 1,5430 | 242.881 | ,00 |
| 20/4/1999 | 1,5860 | -0,13% | 1,5120 | 1,5860 | 1,5120 | 373.666 | ,00 |
| 19/4/1999 | 1,5880 | -6,81% | 1,6710 | 1,6750 | 1,5860 | 602.267 | ,00 |
| 16/4/1999 | 1,7040 | -0,87% | 1,7480 | 1,7480 | 1,6900 | 512.438 | ,00 |
| 15/4/1999 | 1,7190 | -1,49% | 1,8050 | 1,8050 | 1,6900 | 525.699 | ,00 |
| 14/4/1999 | 1,7450 | 6,79% | 1,7480 | 1,7480 | 1,7040 | 1.246.501 | ,00 |
| 13/4/1999 | 1,6340 | 6,73% | 1,5990 | 1,6340 | 1,5990 | 178.080 | ,00 |
| 08/4/1999 | 1,5310 | 6,84% | 1,5100 | 1,5310 | 1,4970 | 563.563 | ,00 |
| 07/4/1999 | 1,4330 | 6,70% | 1,4230 | 1,4330 | 1,3970 | 316.894 | ,00 |
| 06/4/1999 | 1,3430 | 3,23% | 1,3010 | 1,3470 | 1,3010 | 548.464 | ,00 |
| 05/4/1999 | 1,3010 | -6,27% | 1,3920 | 1,3940 | 1,2930 | 808.794 | ,00 |
| 02/4/1999 | 1,3880 | 3,81% | 1,3370 | 1,3940 | 1,2890 | 707.228 | ,00 |
| 01/4/1999 | 1,3370 | -6,70% | 1,3970 | 1,3970 | 1,3370 | 297.695 | ,00 |
| 31/3/1999 | 1,4330 | -5,60% | 1,4970 | 1,5120 | 1,4250 | 514.548 | ,00 |
| 30/3/1999 | 1,5180 | -1,62% | 1,5570 | 1,5570 | 1,4400 | 507.377 | ,00 |
| 29/3/1999 | 1,5430 | -3,62% | 1,6300 | 1,6360 | 1,4910 | 645.084 | ,00 |
| 26/3/1999 | 1,6010 | 0,95% | 1,5860 | 1,6300 | 1,5720 | 475.757 | ,00 |
| 24/3/1999 | 1,5860 | -4,52% | 1,5450 | 1,6010 | 1,5450 | 854.786 | ,00 |
| 23/3/1999 | 1,6610 | 1,65% | 1,6460 | 1,6750 | 1,5820 | 757.165 | ,00 |
| 22/3/1999 | 1,6340 | -1,27% | 1,6980 | 1,7250 | 1,6300 | 1.182.196 | ,00 |
| 19/3/1999 | 1,6550 | -0,96% | 1,6880 | 1,7040 | 1,6480 | 795.524 | ,00 |
| 18/3/1999 | 1,6710 | -1,12% | 1,6900 | 1,6900 | 1,6380 | 537.649 | ,00 |
| 17/3/1999 | 1,6900 | 2,42% | 1,6860 | 1,7190 | 1,6610 | 695.909 | ,00 |
| 16/3/1999 | 1,6500 | -2,94% | 1,6610 | 1,6900 | 1,6360 | 546.585 | ,00 |
| 15/3/1999 | 1,7000 | -2,47% | 1,7480 | 1,7640 | 1,6900 | 499.984 | ,00 |
| 12/3/1999 | 1,7430 | 0,00% | 1,7770 | 1,7770 | 1,7190 | 681.476 | ,00 |
| 11/3/1999 | 1,7430 | 5,89% | 1,6460 | 1,7500 | 1,6460 | 1.687.940 | ,00 |
| 10/3/1999 | 1,6460 | -1,02% | 1,6750 | 1,7120 | 1,6050 | 674.083 | ,00 |
| 09/3/1999 | 1,6630 | 0,79% | 1,6500 | 1,6750 | 1,6460 | 543.971 | ,00 |
| 08/3/1999 | 1,6500 | 0,86% | 1,6750 | 1,6880 | 1,6460 | 366.966 | ,00 |
| 05/3/1999 | 1,6360 | -1,39% | 1,6880 | 1,7190 | 1,6240 | 388.932 | ,00 |
| 04/3/1999 | 1,6590 | -3,38% | 1,6750 | 1,6750 | 1,6030 | 702.431 | ,00 |
| 03/3/1999 | 1,7170 | 1,36% | 1,7170 | 1,7430 | 1,6900 | 666.024 | ,00 |
| 02/3/1999 | 1,6940 | -3,20% | 1,7930 | 1,7930 | 1,6770 | 919.356 | ,00 |
| 01/3/1999 | 1,7500 | 6,97% | 1,6460 | 1,7500 | 1,6460 | 1.884.354 | ,00 |
| 26/2/1999 | 1,6360 | -1,98% | 1,6900 | 1,6900 | 1,6150 | 582.534 | ,00 |
| 25/2/1999 | 1,6690 | -1,13% | 1,7190 | 1,7330 | 1,6340 | 801.374 | ,00 |
| 24/2/1999 | 1,6880 | 5,96% | 1,6010 | 1,7020 | 1,6010 | 1.120.904 | ,00 |
| 23/2/1999 | 1,5930 | -6,95% | 1,6480 | 1,6500 | 1,5930 | 716.491 | ,00 |
| 19/2/1999 | 1,7120 | -2,95% | 1,7770 | 1,8220 | 1,6750 | 1.329.718 | ,00 |
| 18/2/1999 | 1,7640 | -2,05% | 1,7810 | 1,8320 | 1,6750 | 1.719.455 | ,00 |
| 17/2/1999 | 1,8010 | 6,82% | 1,6860 | 1,8010 | 1,6610 | 897.816 | ,00 |
| 16/2/1999 | 1,6860 | -3,27% | 1,6980 | 1,7430 | 1,6380 | 1.050.735 | ,00 |
| 15/2/1999 | 1,7430 | -1,91% | 1,7480 | 1,7480 | 1,6900 | 885.671 | ,00 |
| 12/2/1999 | 1,7770 | -2,47% | 1,8380 | 1,8550 | 1,7660 | 876.735 | ,00 |
| 11/2/1999 | 1,8220 | 0,94% | 1,8050 | 1,8430 | 1,7970 | 840.096 | ,00 |
| 10/2/1999 | 1,8050 | 0,00% | 1,8070 | 1,8070 | 1,7480 | 650.769 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|