| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 6.581 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΜΙΓ | 4,2000 | -3,00 % | -0,1300 | 6.855 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΓΕΒΚΑ | 1,8500 | -2,63 % | -0,0500 | 2.510 |
| ΦΟΥΝΤΛ | 0,7800 | -2,50 % | -0,0200 | 381 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.350 |
| ΙΛΥΔΑ | 3,2400 | -1,82 % | -0,0600 | 2.105 |
Συνεχης ενημερωση
ΚΡΕ.ΚΑ Α.Ε. (ΚΡΕΚΑ)
0,2800 €
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 |
|---|---|---|---|---|---|---|---|
| 15/6/2000 | 8,5800 | 3,87% | 8,5100 | 8,7500 | 8,4800 | 42.705 | ,00 |
| 14/6/2000 | 8,2600 | 2,10% | 8,2200 | 8,3100 | 7,9200 | 30.748 | ,00 |
| 13/6/2000 | 8,0900 | -2,29% | 8,2200 | 8,4800 | 7,8700 | 15.033 | ,00 |
| 12/6/2000 | 8,2800 | -3,04% | 8,2900 | 8,7700 | 8,2500 | 19.935 | ,00 |
| 09/6/2000 | 8,5400 | 2,52% | 8,4700 | 8,6900 | 8,2300 | 24.090 | ,00 |
| 08/6/2000 | 8,3300 | 4,78% | 8,0700 | 8,3500 | 7,9800 | 41.570 | ,00 |
| 07/6/2000 | 7,9500 | -9,56% | 8,7600 | 8,7600 | 7,9200 | 52.261 | ,00 |
| 06/6/2000 | 8,7900 | -1,68% | 8,8600 | 9,1600 | 8,7700 | 25.231 | ,00 |
| 05/6/2000 | 8,9400 | -2,51% | 9,3000 | 9,3000 | 8,8900 | 11.582 | ,00 |
| 02/6/2000 | 9,1700 | -2,24% | 9,6600 | 9,6600 | 9,1600 | 28.142 | ,00 |
| 01/6/2000 | 9,3800 | -4,58% | 10,0400 | 10,0400 | 8,8500 | 46.995 | ,00 |
| 31/5/2000 | 9,8300 | 4,13% | 9,9000 | 10,1200 | 9,7700 | 60.461 | ,00 |
| 30/5/2000 | 9,4400 | 1,18% | 9,3900 | 9,6300 | 9,2400 | 47.170 | ,00 |
| 29/5/2000 | 9,3300 | 4,95% | 9,1000 | 9,5100 | 9,1000 | 99.192 | ,00 |
| 26/5/2000 | 8,8900 | 3,01% | 8,6300 | 9,3300 | 8,6300 | 65.640 | ,00 |
| 25/5/2000 | 8,6300 | 9,94% | 7,8500 | 8,6300 | 7,8500 | 81.039 | ,00 |
| 24/5/2000 | 7,8500 | -6,44% | 8,2200 | 8,3300 | 7,7200 | 35.234 | ,00 |
| 23/5/2000 | 8,3900 | -3,12% | 8,7700 | 8,7700 | 8,1000 | 39.274 | ,00 |
| 22/5/2000 | 8,6600 | -8,36% | 9,4500 | 9,6600 | 8,5300 | 50.648 | ,00 |
| 19/5/2000 | 9,4500 | 4,19% | 9,5100 | 9,8300 | 9,1000 | 66.440 | ,00 |
| 18/5/2000 | 9,0700 | 5,34% | 8,6100 | 9,1000 | 8,2600 | 68.323 | ,00 |
| 17/5/2000 | 8,6100 | 1,53% | 8,4800 | 8,7900 | 8,0700 | 27.236 | ,00 |
| 16/5/2000 | 8,4800 | -3,53% | 8,5400 | 8,9200 | 7,9200 | 54.864 | ,00 |
| 15/5/2000 | 8,7900 | -0,11% | 8,8000 | 9,2400 | 8,5100 | 52.143 | ,00 |
| 12/5/2000 | 8,8000 | 5,01% | 8,6400 | 8,9500 | 8,6400 | 56.693 | ,00 |
| 11/5/2000 | 8,3800 | 5,01% | 7,9200 | 8,6000 | 7,8100 | 45.260 | ,00 |
| 10/5/2000 | 7,9800 | 5,84% | 7,4000 | 8,1600 | 7,4000 | 34.402 | ,00 |
| 09/5/2000 | 7,5400 | 0,80% | 7,8100 | 7,8900 | 7,2800 | 61.371 | ,00 |
| 08/5/2000 | 7,4800 | 7,94% | 7,0400 | 7,6000 | 7,0400 | 43.178 | ,00 |
| 05/5/2000 | 6,9300 | 7,11% | 6,6300 | 7,0000 | 6,6200 | 37.770 | ,00 |
| 04/5/2000 | 6,4700 | 0,00% | 6,4700 | 6,6900 | 6,3100 | 13.084 | ,00 |
| 03/5/2000 | 6,4700 | 1,41% | 6,4600 | 6,5700 | 6,2200 | 25.870 | ,00 |
| 02/5/2000 | 6,3800 | 2,74% | 6,3100 | 6,4600 | 6,0200 | 15.325 | ,00 |
| 27/4/2000 | 6,2100 | 6,34% | 5,8400 | 6,2800 | 5,8400 | 21.246 | ,00 |
| 26/4/2000 | 5,8400 | -3,79% | 5,7200 | 6,3700 | 5,7200 | 21.470 | ,00 |
| 25/4/2000 | 6,0700 | -9,54% | 6,4300 | 6,4600 | 6,0500 | 37.390 | ,00 |
| 24/4/2000 | 6,7100 | -5,76% | 7,2500 | 7,4500 | 6,6900 | 17.673 | ,00 |
| 21/4/2000 | 7,1200 | 6,11% | 6,7900 | 7,1900 | 6,6900 | 23.240 | ,00 |
| 20/4/2000 | 6,7100 | 4,68% | 6,5400 | 6,9300 | 6,4600 | 21.420 | ,00 |
| 19/4/2000 | 6,4100 | 9,76% | 6,2500 | 6,4100 | 5,4900 | 38.440 | ,00 |
| 18/4/2000 | 5,8400 | -2,67% | 6,4000 | 6,5200 | 5,6900 | 61.899 | ,00 |
| 17/4/2000 | 6,0000 | -9,91% | 6,0200 | 6,0300 | 6,0000 | 24.130 | ,00 |
| 14/4/2000 | 6,6600 | -8,52% | 6,7200 | 7,0900 | 6,5600 | 28.850 | ,00 |
| 13/4/2000 | 7,2800 | -5,70% | 7,7500 | 7,8900 | 6,9700 | 37.264 | ,00 |
| 12/4/2000 | 7,7200 | 0,26% | 7,6300 | 8,0700 | 7,3700 | 34.347 | ,00 |
| 11/4/2000 | 7,7000 | -2,78% | 7,9200 | 7,9200 | 7,6300 | 12.903 | ,00 |
| 10/4/2000 | 7,9200 | -3,41% | 8,2000 | 8,5100 | 7,4800 | 18.730 | ,00 |
| 07/4/2000 | 8,2000 | 7,89% | 7,6300 | 8,3100 | 7,6300 | 50.235 | ,00 |
| 06/4/2000 | 7,6000 | 0,40% | 7,5700 | 7,8500 | 7,4200 | 13.950 | ,00 |
| 05/4/2000 | 7,5700 | -0,79% | 7,9200 | 7,9200 | 7,1000 | 15.050 | ,00 |
| 04/4/2000 | 7,6300 | -2,80% | 7,8500 | 7,9400 | 7,4500 | 22.722 | ,00 |
| 03/4/2000 | 7,8500 | -3,92% | 7,7800 | 8,5000 | 7,7800 | 20.774 | ,00 |
| 31/3/2000 | 8,1700 | 0,37% | 8,4500 | 8,4500 | 7,6300 | 21.918 | ,00 |
| 30/3/2000 | 8,1400 | 0,12% | 8,6100 | 8,7600 | 7,8700 | 27.689 | ,00 |
| 29/3/2000 | 8,1300 | 9,86% | 7,4200 | 8,1300 | 7,4200 | 24.490 | ,00 |
| 28/3/2000 | 7,4000 | -6,80% | 7,2300 | 8,0400 | 7,1500 | 29.835 | ,00 |
| 27/3/2000 | 7,9400 | -3,05% | 8,2500 | 8,5100 | 7,7900 | 28.040 | ,00 |
| 24/3/2000 | 8,1900 | 0,99% | 8,4800 | 8,4800 | 7,7900 | 25.740 | ,00 |
| 23/3/2000 | 8,1100 | -3,34% | 8,5000 | 8,5400 | 7,9200 | 35.890 | ,00 |
| 22/3/2000 | 8,3900 | 2,07% | 7,9200 | 8,7500 | 7,9200 | 39.990 | ,00 |
| 21/3/2000 | 8,2200 | -2,26% | 8,4800 | 8,8000 | 7,9200 | 39.695 | ,00 |
| 20/3/2000 | 8,4100 | 10,08% | 8,3500 | 8,4100 | 7,9500 | 56.824 | ,00 |
| 17/3/2000 | 7,6400 | 9,77% | 7,6400 | 7,6400 | 7,4500 | 43.350 | ,00 |
| 16/3/2000 | 6,9600 | 7,08% | 6,9800 | 7,1500 | 6,4600 | 36.725 | ,00 |
| 15/3/2000 | 6,5000 | -5,52% | 6,2200 | 6,7200 | 6,2100 | 40.130 | ,00 |
| 14/3/2000 | 6,8800 | -9,47% | 7,8900 | 7,8900 | 6,8500 | 86.320 | ,00 |
| 10/3/2000 | 7,6000 | -5,35% | 8,3300 | 8,3300 | 7,2600 | 50.270 | ,00 |
| 09/3/2000 | 8,0300 | -3,37% | 8,7200 | 8,9500 | 7,5100 | 31.200 | ,00 |
| 08/3/2000 | 8,3100 | -6,73% | 8,0300 | 8,4200 | 8,0300 | 75.880 | ,00 |
| 07/3/2000 | 8,9100 | -9,82% | 9,3900 | 9,6600 | 8,8900 | 40.790 | ,00 |
| 06/3/2000 | 9,8800 | -4,73% | 10,2700 | 10,5600 | 9,5800 | 34.175 | ,00 |
| 03/3/2000 | 10,3700 | -0,29% | 10,6500 | 10,9500 | 9,9800 | 27.512 | ,00 |
| 02/3/2000 | 10,4000 | 4,52% | 9,9800 | 10,4800 | 9,9800 | 37.319 | ,00 |
| 01/3/2000 | 9,9500 | 1,63% | 10,1200 | 10,1200 | 9,5400 | 32.200 | ,00 |
| 29/2/2000 | 9,7900 | -5,50% | 10,3600 | 11,0100 | 9,4800 | 30.070 | ,00 |
| 28/2/2000 | 10,3600 | -9,91% | 11,7400 | 11,7400 | 10,3600 | 35.050 | ,00 |
| 25/2/2000 | 11,5000 | 5,80% | 11,3600 | 11,8900 | 11,0100 | 46.110 | ,00 |
| 24/2/2000 | 10,8700 | 0,65% | 10,8000 | 11,3000 | 10,5600 | 38.247 | ,00 |
| 23/2/2000 | 10,8000 | -2,79% | 10,7100 | 11,3300 | 10,7100 | 31.350 | ,00 |
| 22/2/2000 | 11,1100 | -5,69% | 11,5300 | 11,7400 | 10,8700 | 49.434 | ,00 |
| 21/2/2000 | 11,7800 | -3,99% | 12,4600 | 12,4600 | 11,7400 | 23.850 | ,00 |
| 18/2/2000 | 12,2700 | 0,99% | 12,7700 | 12,7700 | 12,0300 | 23.262 | ,00 |
| 17/2/2000 | 12,1500 | -1,22% | 11,7400 | 12,7400 | 11,7400 | 36.222 | ,00 |
| 16/2/2000 | 12,3000 | -5,82% | 12,6200 | 13,2400 | 11,9100 | 45.940 | ,00 |
| 15/2/2000 | 13,0600 | -5,91% | 13,5900 | 13,7100 | 12,9100 | 34.593 | ,00 |
| 14/2/2000 | 13,8800 | -5,19% | 14,9700 | 14,9700 | 13,5000 | 27.940 | ,00 |
| 11/2/2000 | 14,6400 | -2,20% | 14,9700 | 15,5500 | 14,0900 | 45.180 | ,00 |
| 10/2/2000 | 14,9700 | 1,84% | 14,6700 | 15,6700 | 14,6700 | 73.690 | ,00 |
| 09/2/2000 | 14,7000 | 5,68% | 14,3500 | 15,1100 | 14,2300 | 64.660 | ,00 |
| 08/2/2000 | 13,9100 | -3,87% | 14,6700 | 15,2000 | 13,3700 | 103.980 | ,00 |
| 07/2/2000 | 14,4700 | -6,71% | 15,5100 | 16,0200 | 14,0600 | 107.220 | ,00 |
| 04/2/2000 | 15,5100 | 2,44% | 15,9800 | 16,2300 | 15,1100 | 181.140 | ,00 |
| 03/2/2000 | 15,1400 | 7,91% | 14,9400 | 15,1400 | 14,3500 | 127.175 | ,00 |
| 02/2/2000 | 14,0300 | 7,92% | 13,5000 | 14,0300 | 13,5000 | 122.050 | ,00 |
| 01/2/2000 | 13,0000 | 5,69% | 12,7400 | 13,2800 | 12,5000 | 117.490 | ,00 |
| 31/1/2000 | 12,3000 | 2,76% | 12,7400 | 12,7400 | 11,7700 | 53.180 | ,00 |
| 28/1/2000 | 11,9700 | 6,78% | 12,1100 | 12,1100 | 11,4600 | 29.640 | ,00 |
| 27/1/2000 | 11,2100 | 0,27% | 11,4200 | 11,4200 | 10,7600 | 36.950 | ,00 |
| 26/1/2000 | 11,1800 | -3,54% | 11,5900 | 12,2700 | 10,9200 | 29.180 | ,00 |
| 25/1/2000 | 11,5900 | -5,39% | 11,7100 | 12,1500 | 11,3600 | 25.350 | ,00 |
| 24/1/2000 | 12,2500 | -5,99% | 13,3200 | 13,5000 | 12,1800 | 42.290 | ,00 |
| 21/1/2000 | 13,0300 | 3,17% | 12,6200 | 13,4700 | 12,5300 | 80.600 | ,00 |
| 20/1/2000 | 12,6300 | 7,76% | 11,7200 | 12,6500 | 11,7200 | 97.210 | ,00 |
| 19/1/2000 | 11,7200 | -2,50% | 11,2100 | 12,0000 | 11,2100 | 30.580 | ,00 |
| 18/1/2000 | 12,0200 | -4,98% | 11,7100 | 12,8200 | 11,7100 | 76.760 | ,00 |
| 17/1/2000 | 12,6500 | 7,94% | 12,6500 | 12,6500 | 12,3300 | 108.000 | ,00 |
| 14/1/2000 | 11,7200 | 7,92% | 11,3000 | 11,7200 | 10,8600 | 134.620 | ,00 |
| 13/1/2000 | 10,8600 | -2,51% | 11,1400 | 11,4200 | 10,6200 | 32.600 | ,00 |
| 12/1/2000 | 11,1400 | -6,47% | 10,9800 | 12,2500 | 10,9800 | 42.410 | ,00 |
| 11/1/2000 | 11,9100 | -7,96% | 11,9400 | 12,3400 | 11,9100 | 19.230 | ,00 |
| 10/1/2000 | 12,9400 | -3,65% | 13,5000 | 13,8200 | 12,5200 | 38.220 | ,00 |
| 07/1/2000 | 13,4300 | 5,17% | 12,7700 | 13,7600 | 12,3300 | 35.510 | ,00 |
| 05/1/2000 | 12,7700 | -3,91% | 12,2700 | 13,2100 | 12,2700 | 20.490 | ,00 |
| 04/1/2000 | 13,2900 | 1,45% | 14,0400 | 14,0400 | 12,5200 | 18.170 | ,00 |
| 03/1/2000 | 13,1000 | 8,00% | 13,1000 | 13,1000 | 13,1000 | 4.300 | ,00 |
| 30/12/1999 | 12,1300 | 7,92% | 12,0300 | 12,1300 | 11,8600 | 14.260 | ,00 |
| 29/12/1999 | 11,2400 | 7,87% | 11,1200 | 11,2400 | 11,0300 | 27.580 | ,00 |
| 28/12/1999 | 10,4200 | 7,87% | 10,2300 | 10,4200 | 10,0400 | 11.610 | ,00 |
| 27/12/1999 | 9,6600 | 6,15% | 8,3900 | 9,7900 | 8,3800 | 37.900 | ,00 |
| 24/12/1999 | 9,1000 | -7,89% | 9,1000 | 9,1000 | 9,1000 | 1.740 | ,00 |
| 23/12/1999 | 9,8800 | -7,92% | 10,7300 | 10,7300 | 9,8800 | 9.660 | ,00 |
| 22/12/1999 | 10,7300 | -7,90% | 11,7400 | 11,7400 | 10,7300 | 10.550 | ,00 |
| 21/12/1999 | 11,6500 | -7,91% | 11,7400 | 11,7400 | 11,6500 | 19.530 | ,00 |
| 20/12/1999 | 12,6500 | -7,87% | 13,1800 | 13,6500 | 12,6500 | 15.650 | ,00 |
| 17/12/1999 | 13,7300 | -6,15% | 13,5300 | 14,9200 | 13,4700 | 48.780 | ,00 |
| 16/12/1999 | 14,6300 | -7,93% | 15,8900 | 15,8900 | 14,6300 | 16.200 | ,00 |
| 15/12/1999 | 15,8900 | -1,18% | 17,3600 | 17,3600 | 14,8100 | 102.500 | ,00 |
| 14/12/1999 | 16,0800 | 7,99% | 15,8200 | 16,0800 | 15,8200 | 4.110 | ,00 |
| 13/12/1999 | 14,8900 | -1,06% | 16,0400 | 16,0400 | 14,1400 | 203.374 | ,00 |
| 10/12/1999 | 15,0500 | -4,93% | 15,8300 | 15,8300 | 14,8000 | 63.871 | ,00 |
| 09/12/1999 | 15,8300 | -7,32% | 17,2400 | 17,7900 | 15,7200 | 81.867 | ,00 |
| 08/12/1999 | 17,0800 | -4,85% | 18,1800 | 19,0600 | 16,5100 | 152.724 | ,00 |
| 07/12/1999 | 17,9500 | 1,47% | 19,1000 | 19,1000 | 16,3300 | 307.726 | ,00 |
| 06/12/1999 | 17,6900 | 8,00% | 17,6900 | 17,6900 | 17,6900 | 59.781 | ,00 |
| 03/12/1999 | 16,3800 | 7,34% | 15,4000 | 16,4600 | 15,3300 | 175.407 | ,00 |
| 02/12/1999 | 15,2600 | -5,39% | 14,8600 | 16,3800 | 14,8600 | 50.075 | ,00 |
| 01/12/1999 | 16,1300 | 3,86% | 16,4500 | 16,4500 | 15,5700 | 80.540 | ,00 |
| 30/11/1999 | 15,5300 | 7,33% | 15,5400 | 15,6300 | 15,0000 | 126.327 | ,00 |
| 29/11/1999 | 14,4700 | 7,90% | 13,5400 | 14,4700 | 13,3600 | 94.756 | ,00 |
| 26/11/1999 | 13,4100 | 1,13% | 13,7900 | 13,8700 | 12,7500 | 37.694 | ,00 |
| 25/11/1999 | 13,2600 | -0,08% | 13,2700 | 13,9400 | 12,3500 | 20.030 | ,00 |
| 24/11/1999 | 13,2700 | -7,46% | 14,3400 | 14,3400 | 13,2200 | 50.274 | ,00 |
| 23/11/1999 | 14,3400 | -1,78% | 15,0000 | 15,3300 | 14,3100 | 49.080 | ,00 |
| 22/11/1999 | 14,6000 | 3,55% | 15,1100 | 15,1100 | 14,6000 | 91.617 | ,00 |
| 19/11/1999 | 14,1000 | -1,19% | 14,9200 | 14,9200 | 13,9400 | 36.611 | ,00 |
| 18/11/1999 | 14,2700 | 0,00% | 14,6000 | 14,6000 | 14,2700 | 22.837 | ,00 |
| 17/11/1999 | 14,2700 | -3,58% | 14,8000 | 15,1300 | 13,9500 | 32.278 | ,00 |
| 16/11/1999 | 14,8000 | -2,82% | 15,6600 | 15,6600 | 14,6000 | 52.485 | ,00 |
| 15/11/1999 | 15,2300 | -3,18% | 16,5600 | 16,5600 | 15,2000 | 43.354 | ,00 |
| 12/11/1999 | 15,7300 | -3,97% | 16,5900 | 16,6200 | 15,1400 | 65.838 | ,00 |
| 11/11/1999 | 16,3800 | 6,36% | 15,2600 | 16,6300 | 15,0000 | 120.579 | ,00 |
| 10/11/1999 | 15,4000 | -1,28% | 15,6000 | 15,6000 | 14,7300 | 34.931 | ,00 |
| 09/11/1999 | 15,6000 | -1,20% | 15,9300 | 16,0600 | 14,6900 | 63.097 | ,00 |
| 08/11/1999 | 15,7900 | 0,83% | 16,4500 | 16,4500 | 15,6500 | 74.836 | ,00 |
| 05/11/1999 | 15,6600 | 7,55% | 14,9800 | 15,6600 | 14,8000 | 129.112 | ,00 |
| 04/11/1999 | 14,5600 | 7,14% | 13,0900 | 14,5900 | 13,0900 | 108.927 | ,00 |
| 03/11/1999 | 13,5900 | 1,95% | 12,6300 | 13,6100 | 12,5300 | 44.791 | ,00 |
| 02/11/1999 | 13,3300 | -1,33% | 13,5400 | 13,9400 | 12,6200 | 47.245 | ,00 |
| 01/11/1999 | 13,5100 | 1,81% | 13,2900 | 13,5400 | 13,0100 | 39.750 | ,00 |
| 29/10/1999 | 13,2700 | -2,14% | 14,2000 | 14,2000 | 12,8300 | 40.016 | ,00 |
| 27/10/1999 | 13,5600 | -7,94% | 15,2000 | 15,2000 | 13,5600 | 31.791 | ,00 |
| 26/10/1999 | 14,7300 | 3,01% | 15,2400 | 15,2400 | 14,3200 | 54.187 | ,00 |
| 25/10/1999 | 14,3000 | 8,01% | 14,1700 | 14,3000 | 13,6100 | 89.362 | ,00 |
| 22/10/1999 | 13,2400 | -3,99% | 13,5500 | 13,6700 | 12,7100 | 34.997 | ,00 |
| 21/10/1999 | 13,7900 | 4,00% | 14,2400 | 14,2400 | 13,5600 | 32.455 | ,00 |
| 20/10/1999 | 13,2600 | 7,98% | 13,2600 | 13,2600 | 13,0700 | 45.410 | ,00 |
| 19/10/1999 | 12,2800 | -4,21% | 13,5800 | 13,5800 | 11,9600 | 41.939 | ,00 |
| 18/10/1999 | 12,8200 | -8,03% | 12,8400 | 12,8400 | 12,8200 | 13.441 | ,00 |
| 15/10/1999 | 13,9400 | 1,98% | 13,6700 | 14,6000 | 12,8700 | 77.003 | ,00 |
| 14/10/1999 | 13,6700 | -0,07% | 14,7700 | 14,7700 | 13,5400 | 85.758 | ,00 |
| 13/10/1999 | 13,6800 | 8,06% | 12,7300 | 13,6800 | 12,6200 | 72.891 | ,00 |
| 12/10/1999 | 12,6600 | 2,01% | 12,6000 | 12,8100 | 12,4200 | 60.245 | ,00 |
| 11/10/1999 | 12,4100 | -0,56% | 11,6900 | 12,6000 | 11,6900 | 65.927 | ,00 |
| 08/10/1999 | 12,4800 | -5,53% | 13,2700 | 13,2700 | 12,2400 | 28.232 | ,00 |
| 07/10/1999 | 13,2100 | -0,90% | 13,8000 | 13,8000 | 12,4800 | 34.643 | ,00 |
| 06/10/1999 | 13,3300 | 4,30% | 13,2700 | 13,5600 | 13,0100 | 51.092 | ,00 |
| 05/10/1999 | 12,7800 | 5,88% | 12,5800 | 13,0300 | 12,2200 | 63.362 | ,00 |
| 04/10/1999 | 12,0700 | 0,08% | 12,0600 | 12,6000 | 11,9400 | 36.965 | ,00 |
| 01/10/1999 | 12,0600 | 0,58% | 12,4500 | 12,8000 | 11,8100 | 56.663 | ,00 |
| 30/9/1999 | 11,9900 | 7,53% | 11,2600 | 11,9900 | 10,6400 | 59.206 | ,00 |
| 29/9/1999 | 11,1500 | 2,48% | 10,8800 | 11,7500 | 10,6200 | 50.429 | ,00 |
| 28/9/1999 | 10,8800 | -8,03% | 10,8900 | 10,8900 | 10,8800 | 7.008 | ,00 |
| 27/9/1999 | 11,8300 | -8,01% | 11,9400 | 11,9400 | 11,8300 | 1.901 | ,00 |
| 24/9/1999 | 12,8600 | -8,01% | 12,8700 | 13,2700 | 12,8600 | 24.053 | ,00 |
| 23/9/1999 | 13,9800 | -7,97% | 15,2600 | 15,2600 | 13,9800 | 14.856 | ,00 |
| 22/9/1999 | 15,1900 | 1,67% | 14,9400 | 15,8700 | 14,9400 | 92.324 | ,00 |
| 21/9/1999 | 14,9400 | -8,00% | 14,9500 | 15,4400 | 14,9400 | 31.062 | ,00 |
| 20/9/1999 | 16,2400 | -7,99% | 17,9000 | 17,9200 | 16,2400 | 69.597 | ,00 |
| 17/9/1999 | 17,6500 | -3,66% | 18,3300 | 18,5200 | 16,8600 | 98.338 | ,00 |
| 16/9/1999 | 18,3200 | 4,75% | 18,8900 | 18,8900 | 17,9300 | 60.377 | ,00 |
| 15/9/1999 | 17,4900 | 8,03% | 16,1900 | 17,4900 | 16,1900 | 92.766 | ,00 |
| 14/9/1999 | 16,1900 | -2,35% | 16,5800 | 16,8600 | 15,5300 | 90.290 | ,00 |
| 13/9/1999 | 16,5800 | -0,06% | 16,9900 | 16,9900 | 16,2700 | 86.775 | ,00 |
| 10/9/1999 | 16,5900 | -3,88% | 15,9400 | 17,2500 | 15,8700 | 64.512 | ,00 |
| 07/9/1999 | 17,2600 | 0,29% | 16,7100 | 17,5900 | 16,7100 | 62.986 | ,00 |
| 06/9/1999 | 17,2100 | -3,10% | 17,5200 | 17,5200 | 16,7400 | 65.573 | ,00 |
| 03/9/1999 | 17,7600 | -4,21% | 18,5400 | 18,5400 | 17,0700 | 68.248 | ,00 |
| 02/9/1999 | 18,5400 | 0,22% | 19,3800 | 19,6300 | 18,1800 | 54.762 | ,00 |
| 01/9/1999 | 18,5000 | 7,75% | 17,5200 | 18,5400 | 17,2700 | 65.706 | ,00 |
| 31/8/1999 | 17,1700 | 7,99% | 17,1200 | 17,1700 | 16,3300 | 66.126 | ,00 |
| 30/8/1999 | 15,9000 | 7,94% | 14,7400 | 15,9000 | 14,7400 | 67.430 | ,00 |
| 27/8/1999 | 14,7300 | 0,89% | 14,6000 | 14,9700 | 14,4700 | 70.348 | ,00 |
| 26/8/1999 | 14,6000 | 1,11% | 15,0500 | 15,1000 | 13,4300 | 59.139 | ,00 |
| 25/8/1999 | 14,4400 | 3,14% | 14,4700 | 14,7900 | 13,3600 | 90.622 | ,00 |
| 24/8/1999 | 14,0000 | 2,34% | 14,7700 | 14,7700 | 13,8000 | 118.898 | ,00 |
| 23/8/1999 | 13,6800 | 8,06% | 13,1800 | 13,6800 | 12,7500 | 119.031 | ,00 |
| 20/8/1999 | 12,6600 | 1,93% | 12,6100 | 12,8100 | 12,4800 | 94.181 | ,00 |
| 19/8/1999 | 12,4200 | 3,85% | 12,4800 | 12,6000 | 12,0200 | 58.609 | ,00 |
| 18/8/1999 | 11,9600 | 0,25% | 11,9400 | 12,1300 | 11,1500 | 41.254 | ,00 |
| 17/8/1999 | 11,9300 | 0,51% | 11,6600 | 12,2000 | 11,6600 | 47.709 | ,00 |
| 16/8/1999 | 11,8700 | 1,28% | 11,8000 | 11,9400 | 11,4500 | 80.783 | ,00 |
| 13/8/1999 | 11,7200 | 1,30% | 11,5700 | 11,8100 | 10,9400 | 138.619 | ,00 |
| 12/8/1999 | 11,5700 | 0,78% | 12,2100 | 12,2100 | 11,4100 | 93.783 | ,00 |
| 11/8/1999 | 11,4800 | 8,00% | 10,8800 | 11,4800 | 10,8800 | 134.993 | ,00 |
| 10/8/1999 | 10,6300 | 7,59% | 10,6600 | 10,6600 | 9,9500 | 116.665 | ,00 |
| 09/8/1999 | 9,8800 | 8,10% | 9,2600 | 9,8800 | 9,1600 | 188.385 | ,00 |
| 06/8/1999 | 9,1400 | 1,44% | 9,2700 | 9,2800 | 8,9400 | 41.762 | ,00 |
| 05/8/1999 | 9,0100 | -3,01% | 9,1700 | 9,3800 | 8,8900 | 63.672 | ,00 |
| 04/8/1999 | 9,2900 | -1,28% | 9,4200 | 9,5300 | 9,1600 | 76.892 | ,00 |
| 03/8/1999 | 9,4100 | 3,07% | 9,5500 | 9,5500 | 9,2900 | 105.081 | ,00 |
| 02/8/1999 | 9,1300 | 4,34% | 8,6300 | 9,2200 | 8,6300 | 63.848 | ,00 |
| 30/7/1999 | 8,7500 | -2,99% | 8,8000 | 8,9600 | 8,5600 | 54.585 | ,00 |
| 29/7/1999 | 9,0200 | 0,11% | 9,2800 | 9,2800 | 8,8000 | 104.307 | ,00 |
| 28/7/1999 | 9,0100 | -1,64% | 9,2900 | 9,3000 | 8,8000 | 77.158 | ,00 |
| 27/7/1999 | 9,1600 | -2,03% | 9,4900 | 9,6200 | 8,9700 | 124.956 | ,00 |
| 26/7/1999 | 9,3500 | 4,59% | 9,2600 | 9,5400 | 8,3800 | 122.679 | ,00 |
| 23/7/1999 | 8,9400 | 7,58% | 8,5600 | 8,9700 | 8,3100 | 174.302 | ,00 |
| 22/7/1999 | 8,3100 | 6,13% | 7,9500 | 8,3600 | 7,9500 | 137.690 | ,00 |
| 21/7/1999 | 7,8300 | -2,97% | 8,1800 | 8,1900 | 7,7100 | 108.839 | ,00 |
| 20/7/1999 | 8,0700 | 6,89% | 8,0800 | 8,1600 | 7,7600 | 211.488 | ,00 |
| 19/7/1999 | 7,5500 | 8,01% | 7,1400 | 7,5500 | 6,9900 | 202.778 | ,00 |
| 16/7/1999 | 6,9900 | -0,57% | 7,1400 | 7,1500 | 6,7800 | 72.272 | ,00 |
| 15/7/1999 | 7,0300 | -1,13% | 7,2500 | 7,2900 | 6,8100 | 81.646 | ,00 |
| 14/7/1999 | 7,1100 | 0,99% | 7,1700 | 7,2800 | 7,0600 | 177.508 | ,00 |
| 13/7/1999 | 7,0400 | -0,85% | 7,0500 | 7,4900 | 7,0400 | 262.979 | ,00 |
| 12/7/1999 | 7,1000 | 7,90% | 6,6400 | 7,1000 | 6,6400 | 214.915 | ,00 |
| 09/7/1999 | 6,5800 | 4,78% | 6,3800 | 6,6200 | 6,3800 | 153.962 | ,00 |
| 08/7/1999 | 6,2800 | 3,12% | 6,2100 | 6,3400 | 5,9700 | 298.573 | ,00 |
| 07/7/1999 | 6,0900 | 1,00% | 6,1000 | 6,2100 | 5,9700 | 108.419 | ,00 |
| 06/7/1999 | 6,0300 | 0,17% | 6,0400 | 6,2200 | 5,9700 | 93.407 | ,00 |
| 05/7/1999 | 6,0200 | 1,18% | 5,9700 | 6,3700 | 5,8700 | 60.864 | ,00 |
| 02/7/1999 | 5,9500 | -1,98% | 5,7700 | 6,0200 | 5,7700 | 28.895 | ,00 |
| 01/7/1999 | 6,0700 | -1,62% | 5,9800 | 6,1500 | 5,9000 | 27.370 | ,00 |
| 30/6/1999 | 6,1700 | -2,53% | 6,3300 | 6,4300 | 6,0400 | 32.499 | ,00 |
| 29/6/1999 | 6,3300 | 0,64% | 6,4900 | 6,4900 | 6,2900 | 32.256 | ,00 |
| 28/6/1999 | 6,2900 | 3,11% | 6,2000 | 6,3400 | 6,1700 | 48.505 | ,00 |
| 25/6/1999 | 6,1000 | 2,69% | 5,7100 | 6,2100 | 5,6400 | 59.670 | ,00 |
| 24/6/1999 | 5,9400 | -2,62% | 5,6100 | 6,1500 | 5,6100 | 46.427 | ,00 |
| 23/6/1999 | 6,1000 | -4,24% | 6,4700 | 6,4700 | 5,8600 | 38.689 | ,00 |
| 22/6/1999 | 6,3700 | -6,32% | 6,5300 | 6,6600 | 6,3700 | 43.199 | ,00 |
| 21/6/1999 | 6,8000 | -1,31% | 7,1500 | 7,1500 | 6,6400 | 500.356 | ,00 |
| 18/6/1999 | 6,8900 | 6,99% | 6,5700 | 6,9500 | 6,2400 | 290.946 | ,00 |
| 17/6/1999 | 6,4400 | 2,38% | 6,6300 | 6,7000 | 6,1200 | 94.977 | ,00 |
| 16/6/1999 | 6,2900 | 7,89% | 6,2200 | 6,2900 | 5,9700 | 217.878 | ,00 |
| 15/6/1999 | 5,8300 | 7,17% | 5,4400 | 5,8700 | 5,4400 | 141.670 | ,00 |
| 14/6/1999 | 5,4400 | 5,43% | 5,2800 | 5,5100 | 5,1800 | 86.554 | ,00 |
| 11/6/1999 | 5,1600 | -2,46% | 5,0300 | 5,2400 | 4,9200 | 30.973 | ,00 |
| 10/6/1999 | 5,2900 | -0,38% | 5,7000 | 5,7000 | 5,1100 | 85.493 | ,00 |
| 09/6/1999 | 5,3100 | 7,93% | 4,9100 | 5,3100 | 4,7200 | 113.283 | ,00 |
| 08/6/1999 | 4,9200 | -3,15% | 5,1400 | 5,1700 | 4,7800 | 24.761 | ,00 |
| 07/6/1999 | 5,0800 | -1,55% | 4,7900 | 5,1500 | 4,7900 | 48.837 | ,00 |
| 04/6/1999 | 5,1600 | 0,78% | 5,1300 | 5,2800 | 5,1300 | 61.306 | ,00 |
| 03/6/1999 | 5,1200 | -2,29% | 5,3100 | 5,3600 | 5,0600 | 68.734 | ,00 |
| 02/6/1999 | 5,2400 | -3,14% | 5,4400 | 5,7100 | 5,1600 | 68.314 | ,00 |
| 01/6/1999 | 5,4100 | 7,77% | 5,3600 | 5,4100 | 5,1800 | 60.687 | ,00 |
| 28/5/1999 | 5,0200 | -4,20% | 5,1800 | 5,1800 | 4,9200 | 27.281 | ,00 |
| 27/5/1999 | 5,2400 | 5,43% | 5,1100 | 5,3100 | 5,1000 | 31.791 | ,00 |
| 26/5/1999 | 4,9700 | -1,39% | 4,9200 | 5,0200 | 4,8000 | 46.648 | ,00 |
| 25/5/1999 | 5,0400 | -4,73% | 5,1900 | 5,1900 | 4,8800 | 83.326 | ,00 |
| 24/5/1999 | 5,2900 | -5,03% | 5,6300 | 5,6600 | 5,1200 | 119.031 | ,00 |
| 21/5/1999 | 5,5700 | -3,80% | 5,9500 | 5,9500 | 5,4600 | 110.099 | ,00 |
| 20/5/1999 | 5,7900 | 3,39% | 6,0200 | 6,0400 | 5,6100 | 150.933 | ,00 |
| 19/5/1999 | 5,6000 | 7,90% | 5,6000 | 5,6000 | 5,5200 | 217.236 | ,00 |
| 18/5/1999 | 5,1900 | 8,13% | 5,1700 | 5,1900 | 5,1100 | 143.991 | ,00 |
| 17/5/1999 | 4,8000 | 7,62% | 4,5300 | 4,8200 | 4,5300 | 183.278 | ,00 |
| 14/5/1999 | 4,4600 | 0,68% | 4,5100 | 4,5500 | 4,2600 | 56.199 | ,00 |
| 13/5/1999 | 4,4300 | 0,23% | 4,3700 | 4,4400 | 4,3100 | 25.513 | ,00 |
| 12/5/1999 | 4,4200 | 1,61% | 4,2200 | 4,4200 | 4,2200 | 55.735 | ,00 |
| 11/5/1999 | 4,3500 | 2,35% | 4,3500 | 4,3500 | 4,1300 | 54.563 | ,00 |
| 10/5/1999 | 4,2500 | -0,70% | 4,2800 | 4,3700 | 4,1000 | 28.409 | ,00 |
| 07/5/1999 | 4,2800 | 3,13% | 4,3700 | 4,3700 | 4,0100 | 67.872 | ,00 |
| 06/5/1999 | 4,1500 | 1,22% | 3,8500 | 4,1500 | 3,8500 | 77.799 | ,00 |
| 05/5/1999 | 4,1000 | -0,24% | 4,0600 | 4,1300 | 3,9900 | 19.897 | ,00 |
| 04/5/1999 | 4,1100 | -2,61% | 4,2300 | 4,2500 | 3,9900 | 31.725 | ,00 |
| 03/5/1999 | 4,2200 | 3,94% | 4,2300 | 4,2500 | 3,8600 | 62.942 | ,00 |
| 30/4/1999 | 4,0600 | 7,41% | 3,6500 | 4,0800 | 3,6000 | 70.724 | ,00 |
| 29/4/1999 | 3,7800 | 0,27% | 3,8200 | 3,8200 | 3,6500 | 11.253 | ,00 |
| 28/4/1999 | 3,7700 | 7,71% | 3,6000 | 3,7700 | 3,5200 | 28.984 | ,00 |
| 27/4/1999 | 3,5000 | 1,45% | 3,4800 | 3,5700 | 3,4000 | 11.341 | ,00 |
| 26/4/1999 | 3,4500 | -2,82% | 3,6100 | 3,6100 | 3,3300 | 31.990 | ,00 |
| 23/4/1999 | 3,5500 | -0,84% | 3,6400 | 3,6700 | 3,4500 | 19.344 | ,00 |
| 22/4/1999 | 3,5800 | -3,24% | 3,7800 | 3,8200 | 3,5000 | 8.710 | ,00 |
| 21/4/1999 | 3,7000 | 0,00% | 3,6600 | 3,8400 | 3,6400 | 8.732 | ,00 |
| 20/4/1999 | 3,7000 | 5,71% | 3,7200 | 3,7200 | 3,3300 | 21.002 | ,00 |
| 19/4/1999 | 3,5000 | -7,41% | 3,5200 | 3,6300 | 3,4800 | 21.113 | ,00 |
| 16/4/1999 | 3,7800 | -3,32% | 3,8400 | 3,8500 | 3,7800 | 7.782 | ,00 |
| 15/4/1999 | 3,9100 | -0,51% | 3,9400 | 3,9400 | 3,7800 | 9.838 | ,00 |
| 14/4/1999 | 3,9300 | 2,34% | 3,8900 | 3,9900 | 3,7200 | 17.509 | ,00 |
| 13/4/1999 | 3,8400 | 1,59% | 3,8700 | 3,8700 | 3,7300 | 4.819 | ,00 |
| 08/4/1999 | 3,7800 | 0,00% | 3,7200 | 3,9700 | 3,7200 | 28.740 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,3400 | 8,94 % | 0,1100 | 2.044 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 32.600 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΟΝΤΑ | 4,9600 | 4,20 % | 0,2000 | 300 |
| ΙΚΤΙΝ | 0,4970 | 3,97 % | 0,0190 | 8.360 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΦΡΙΓΟ | 0,5420 | 2,26 % | 0,0120 | 54 |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 0,0350 | 61.161 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 52,3000 | -1,60 % | -0,8500 | 2.633.306 |
| ΑΛΦΑ | 3,4790 | -1,11 % | -0,0390 | 2.351.853 |
| ΠΕΙΡ | 6,7320 | -1,61 % | -0,1100 | 2.341.401 |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 0,0050 | 2.296.715 |
| ΕΤΕ | 12,1300 | -0,86 % | -0,1050 | 2.217.019 |
| ΜΠΕΛΑ | 30,8200 | 1,72 % | 0,5200 | 1.716.847 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 1.543.386 |
| ΟΠΑΠ | 18,9400 | 0,91 % | 0,1700 | 1.294.317 |
| ΕΛΠΕ | 8,1750 | -1,27 % | -0,1050 | 924.741 |
| ΟΤΕ | 16,2300 | -0,37 % | -0,0600 | 658.643 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 718.867 | 2,30εκ. |
| ΑΛΦΑ | 3,4790 | -1,11 % | 668.672 | 2,35εκ. |
| ΠΕΙΡ | 6,7320 | -1,61 % | 343.830 | 2,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 234.323 | 99.198 |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 219.295 | 13.826 |
| BOCHGR | 7,4400 | 0,81 % | 206.772 | 1,54εκ. |
| ΙΝΛΟΤ | 1,2020 | 0,17 % | 186.987 | 226χιλ. |
| ΕΤΕ | 12,1300 | -0,86 % | 181.072 | 2,22εκ. |
| CREDIA | 1,4460 | -0,28 % | 165.894 | 241,3χιλ. |
| ΑΔΜΗΕ | 3,2000 | -0,78 % | 119.151 | 381,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 0,43 % |
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 12.341 | 0,40 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 33.948 | 0,29 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 6.581 | 0,22 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 33.048 | 0,12 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| AEM | 5,9900 | -0,17 % | 55.866 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| EIS | 1,2820 | -0,62 % | 13.950 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 12,74 % |
| ΑΤΕΚ | 1,3400 | 8,94 % | 2.044 | 5,69 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΜΟΝΤΑ | 4,9600 | 4,20 % | 300 | 4,41 % |
| ΕΛΤΟΝ | 2,1200 | 1,44 % | 361 | 4,31 % |
| ΔΡΟΜΕ | 0,3940 | -1,25 % | 4.108 | 3,76 % |
| ΚΕΚΡ | 1,9050 | -1,55 % | 5.850 | 3,62 % |
| ΕΛΧΑ | 2,5700 | 0,59 % | 44.021 | 3,52 % |
| ΠΡΔ | 0,5700 | 0,00 % | 1.028 | 3,51 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|