| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΚΥΡΙΑΚΙΔΗΣ Η.- F.H.L. (ΚΥΡΜ)
4,5000 €
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 |
|---|---|---|---|---|---|---|---|
| 08/8/2000 | 4,2700 | -0,70% | 4,5200 | 4,5200 | 4,0700 | 14.563 | ,00 |
| 07/8/2000 | 4,3000 | -10,04% | 4,5700 | 4,5700 | 4,2400 | 24.347 | ,00 |
| 04/8/2000 | 4,7800 | -6,27% | 5,0700 | 5,2000 | 4,7300 | 31.906 | ,00 |
| 03/8/2000 | 5,1000 | 7,82% | 4,7300 | 5,2300 | 4,7300 | 100.734 | ,00 |
| 02/8/2000 | 4,7300 | 8,99% | 4,2400 | 4,8500 | 4,2400 | 49.336 | ,00 |
| 01/8/2000 | 4,3400 | 0,00% | 4,2400 | 4,3700 | 4,2000 | 9.764 | ,00 |
| 31/7/2000 | 4,3400 | 0,00% | 4,4900 | 4,4900 | 4,3400 | 9.739 | ,00 |
| 28/7/2000 | 4,3400 | 1,64% | 4,3700 | 4,3700 | 4,1700 | 16.044 | ,00 |
| 27/7/2000 | 4,2700 | 0,71% | 4,2400 | 4,3900 | 4,2400 | 9.756 | ,00 |
| 26/7/2000 | 4,2400 | -3,42% | 4,3900 | 4,4000 | 4,1800 | 12.326 | ,00 |
| 25/7/2000 | 4,3900 | -2,23% | 4,3500 | 4,5500 | 4,1500 | 25.847 | ,00 |
| 24/7/2000 | 4,4900 | -4,47% | 4,7000 | 4,7000 | 4,4900 | 39.247 | ,00 |
| 21/7/2000 | 4,7000 | 0,21% | 4,8200 | 4,8200 | 4,5200 | 16.568 | ,00 |
| 20/7/2000 | 4,6900 | 0,64% | 4,5700 | 4,7400 | 4,4800 | 9.545 | ,00 |
| 19/7/2000 | 4,6600 | -3,92% | 4,7100 | 4,8500 | 4,4400 | 12.632 | ,00 |
| 18/7/2000 | 4,8500 | -0,41% | 4,7400 | 4,9000 | 4,7100 | 35.166 | ,00 |
| 17/7/2000 | 4,8700 | 3,40% | 4,9200 | 4,9200 | 4,6200 | 18.381 | ,00 |
| 14/7/2000 | 4,7100 | 2,17% | 4,6600 | 4,7800 | 4,5000 | 33.464 | ,00 |
| 13/7/2000 | 4,6100 | -1,07% | 4,8200 | 4,8200 | 4,4000 | 9.507 | ,00 |
| 12/7/2000 | 4,6600 | -1,69% | 4,7400 | 4,7800 | 4,6600 | 6.906 | ,00 |
| 11/7/2000 | 4,7400 | -0,63% | 4,6100 | 4,8400 | 4,6100 | 20.433 | ,00 |
| 10/7/2000 | 4,7700 | -0,63% | 4,9000 | 4,9800 | 4,5800 | 38.351 | ,00 |
| 07/7/2000 | 4,8000 | 0,84% | 4,7300 | 4,8800 | 4,5000 | 27.856 | ,00 |
| 06/7/2000 | 4,7600 | -4,42% | 4,9800 | 5,0000 | 4,7500 | 23.069 | ,00 |
| 05/7/2000 | 4,9800 | 2,26% | 4,6600 | 5,0000 | 4,6600 | 31.055 | ,00 |
| 04/7/2000 | 4,8700 | -1,62% | 5,0000 | 5,0000 | 4,5700 | 21.146 | ,00 |
| 03/7/2000 | 4,9500 | -2,94% | 5,2500 | 5,2500 | 4,6700 | 15.117 | ,00 |
| 30/6/2000 | 5,1000 | -1,92% | 5,1700 | 5,2500 | 5,0800 | 13.331 | ,00 |
| 29/6/2000 | 5,2000 | -2,99% | 5,5500 | 5,5500 | 5,1000 | 22.337 | ,00 |
| 28/6/2000 | 5,3600 | -5,63% | 5,4700 | 5,9100 | 5,2700 | 77.181 | ,00 |
| 27/6/2000 | 5,6800 | 8,60% | 5,4200 | 5,6800 | 5,1000 | 66.436 | ,00 |
| 26/6/2000 | 5,2300 | -5,42% | 5,1500 | 5,4200 | 5,0500 | 38.367 | ,00 |
| 23/6/2000 | 5,5300 | -2,30% | 5,5000 | 5,6600 | 5,5000 | 23.130 | ,00 |
| 22/6/2000 | 5,6600 | -1,57% | 5,7500 | 5,8300 | 5,4700 | 39.488 | ,00 |
| 21/6/2000 | 5,7500 | -1,54% | 5,9300 | 5,9300 | 5,5200 | 43.507 | ,00 |
| 20/6/2000 | 5,8400 | -4,73% | 6,1000 | 6,1000 | 5,6800 | 23.628 | ,00 |
| 16/6/2000 | 6,1300 | -2,23% | 5,8100 | 6,2500 | 5,8100 | 21.082 | ,00 |
| 15/6/2000 | 6,2700 | 1,46% | 6,4000 | 6,4200 | 6,1800 | 36.114 | ,00 |
| 14/6/2000 | 6,1800 | 1,81% | 6,0800 | 6,2800 | 5,8400 | 45.517 | ,00 |
| 13/6/2000 | 6,0700 | -5,60% | 6,1400 | 6,5200 | 5,9300 | 28.555 | ,00 |
| 12/6/2000 | 6,4300 | -5,02% | 6,7700 | 6,7800 | 6,3100 | 33.087 | ,00 |
| 09/6/2000 | 6,7700 | 0,30% | 6,9500 | 7,0400 | 6,6900 | 28.977 | ,00 |
| 08/6/2000 | 6,7500 | 2,74% | 6,5200 | 6,7800 | 6,5200 | 34.763 | ,00 |
| 07/6/2000 | 6,5700 | -0,61% | 6,6200 | 6,7400 | 6,4600 | 19.186 | ,00 |
| 06/6/2000 | 6,6100 | -4,76% | 6,7400 | 6,9500 | 6,6100 | 31.467 | ,00 |
| 05/6/2000 | 6,9400 | -0,29% | 7,0400 | 7,1900 | 6,8300 | 59.551 | ,00 |
| 02/6/2000 | 6,9600 | 5,14% | 7,1200 | 7,2700 | 6,8200 | 75.509 | ,00 |
| 01/6/2000 | 6,6200 | 1,53% | 6,5200 | 6,7800 | 6,5200 | 150.970 | ,00 |
| 31/5/2000 | 6,5200 | 3,99% | 6,3600 | 6,5900 | 6,2700 | 52.891 | ,00 |
| 30/5/2000 | 6,2700 | -2,94% | 6,5900 | 6,5900 | 6,2500 | 25.117 | ,00 |
| 29/5/2000 | 6,4600 | -1,22% | 6,5200 | 6,6100 | 6,4500 | 17.126 | ,00 |
| 26/5/2000 | 6,5400 | -1,06% | 6,6100 | 6,6100 | 6,4400 | 34.605 | ,00 |
| 25/5/2000 | 6,6100 | 3,93% | 6,4800 | 6,7400 | 6,2700 | 32.991 | ,00 |
| 24/5/2000 | 6,3600 | -2,30% | 6,4300 | 6,6800 | 6,1500 | 44.716 | ,00 |
| 23/5/2000 | 6,5100 | 0,00% | 6,5100 | 6,7000 | 6,3100 | 53.628 | ,00 |
| 22/5/2000 | 6,5100 | -3,41% | 6,7400 | 6,9500 | 6,4900 | 48.497 | ,00 |
| 19/5/2000 | 6,7400 | 1,97% | 6,7700 | 7,0100 | 6,6200 | 85.920 | ,00 |
| 18/5/2000 | 6,6100 | 1,07% | 6,3400 | 6,7400 | 6,3400 | 68.724 | ,00 |
| 17/5/2000 | 6,5400 | -0,30% | 6,5300 | 6,6500 | 6,3100 | 57.864 | ,00 |
| 16/5/2000 | 6,5600 | -0,91% | 6,4500 | 6,7700 | 6,4400 | 117.716 | ,00 |
| 15/5/2000 | 6,6200 | -0,75% | 6,4900 | 6,7100 | 6,4300 | 92.864 | ,00 |
| 12/5/2000 | 6,6700 | 0,15% | 6,5200 | 6,7900 | 6,5200 | 105.816 | ,00 |
| 11/5/2000 | 6,6600 | 1,83% | 6,2100 | 7,0800 | 6,2100 | 130.329 | ,00 |
| 10/5/2000 | 6,5400 | 10,10% | 5,7400 | 6,5400 | 5,7400 | 114.091 | ,00 |
| 09/5/2000 | 5,9400 | 0,17% | 5,9300 | 6,0900 | 5,5500 | 81.403 | ,00 |
| 08/5/2000 | 5,9300 | -1,00% | 6,0900 | 6,1800 | 5,8500 | 80.571 | ,00 |
| 05/5/2000 | 5,9900 | 3,63% | 5,9100 | 6,0900 | 5,8400 | 98.472 | ,00 |
| 04/5/2000 | 5,7800 | 8,04% | 5,3200 | 5,8300 | 5,0800 | 101.661 | ,00 |
| 03/5/2000 | 5,3500 | 9,86% | 5,0700 | 5,3500 | 4,9100 | 128.860 | ,00 |
| 02/5/2000 | 4,8700 | 10,18% | 4,5900 | 4,8700 | 4,4200 | 37.879 | ,00 |
| 27/4/2000 | 4,4200 | 2,79% | 4,2400 | 4,5300 | 4,1500 | 49.824 | ,00 |
| 26/4/2000 | 4,3000 | -5,70% | 4,5700 | 4,6500 | 4,1900 | 35.443 | ,00 |
| 25/4/2000 | 4,5600 | -5,20% | 4,8300 | 4,8300 | 4,4600 | 34.090 | ,00 |
| 24/4/2000 | 4,8100 | -3,61% | 5,0800 | 5,1000 | 4,7400 | 37.490 | ,00 |
| 21/4/2000 | 4,9900 | 1,42% | 5,0400 | 5,1100 | 4,7200 | 40.855 | ,00 |
| 20/4/2000 | 4,9200 | -0,61% | 5,3700 | 5,3700 | 4,6500 | 60.247 | ,00 |
| 19/4/2000 | 4,9500 | 5,54% | 4,9100 | 5,0800 | 4,3600 | 85.486 | ,00 |
| 18/4/2000 | 4,6900 | -1,47% | 5,0700 | 5,0700 | 4,3200 | 55.470 | ,00 |
| 17/4/2000 | 4,7600 | -10,02% | 4,7600 | 5,0000 | 4,7600 | 21.848 | ,00 |
| 14/4/2000 | 5,2900 | -9,26% | 5,8400 | 5,8800 | 5,2500 | 73.818 | ,00 |
| 13/4/2000 | 5,8300 | -3,80% | 6,0900 | 6,0900 | 5,7200 | 31.412 | ,00 |
| 12/4/2000 | 6,0600 | 2,89% | 5,7200 | 6,1100 | 5,7200 | 60.351 | ,00 |
| 11/4/2000 | 5,8900 | -1,67% | 6,0000 | 6,1200 | 5,7700 | 31.404 | ,00 |
| 10/4/2000 | 5,9900 | -0,17% | 6,3600 | 6,3600 | 5,6300 | 27.695 | ,00 |
| 07/4/2000 | 6,0000 | 6,38% | 5,6600 | 6,0900 | 5,6600 | 67.031 | ,00 |
| 06/4/2000 | 5,6400 | -0,35% | 5,6000 | 5,7200 | 5,5000 | 15.288 | ,00 |
| 05/4/2000 | 5,6600 | -0,53% | 5,5300 | 5,7500 | 5,4100 | 576.752 | ,00 |
| 04/4/2000 | 5,6900 | -0,35% | 5,7100 | 5,7600 | 5,4500 | 30.295 | ,00 |
| 03/4/2000 | 5,7100 | -0,17% | 5,4000 | 5,7900 | 5,4000 | 251.071 | ,00 |
| 31/3/2000 | 5,7200 | 2,69% | 5,3300 | 5,9300 | 5,3300 | 50.623 | ,00 |
| 30/3/2000 | 5,5700 | 0,00% | 5,8400 | 5,8400 | 5,4200 | 36.807 | ,00 |
| 29/3/2000 | 5,5700 | 7,74% | 5,1700 | 5,6800 | 5,1700 | 74.966 | ,00 |
| 28/3/2000 | 5,1700 | -8,01% | 5,3500 | 5,3500 | 5,1700 | 1.279.512 | ,00 |
| 27/3/2000 | 5,6200 | -4,10% | 5,6800 | 5,9300 | 5,2700 | 81.751 | ,00 |
| 24/3/2000 | 5,8600 | 1,56% | 5,3300 | 5,9300 | 5,3300 | 83.182 | ,00 |
| 23/3/2000 | 5,7700 | -8,12% | 5,8900 | 6,0600 | 5,7200 | 29.674 | ,00 |
| 22/3/2000 | 6,2800 | -4,99% | 6,3800 | 6,5300 | 6,1800 | 51.337 | ,00 |
| 21/3/2000 | 6,6100 | -1,49% | 6,9800 | 6,9800 | 6,1500 | 91.067 | ,00 |
| 20/3/2000 | 6,7100 | 4,84% | 6,6700 | 6,7700 | 5,9800 | 102.978 | ,00 |
| 17/3/2000 | 6,4000 | 7,38% | 5,9600 | 6,5500 | 5,9600 | 604.611 | ,00 |
| 16/3/2000 | 5,9600 | 9,76% | 5,4300 | 5,9800 | 5,0800 | 79.085 | ,00 |
| 15/3/2000 | 5,4300 | -8,74% | 5,6600 | 5,6600 | 5,3500 | 96.607 | ,00 |
| 14/3/2000 | 5,9500 | -9,98% | 6,2400 | 6,2800 | 5,9500 | 37.586 | ,00 |
| 10/3/2000 | 6,6100 | -2,22% | 7,0800 | 7,2000 | 6,2800 | 93.040 | ,00 |
| 09/3/2000 | 6,7600 | 1,81% | 7,1700 | 7,1700 | 5,9800 | 118.464 | ,00 |
| 08/3/2000 | 6,6400 | -9,91% | 6,6600 | 7,0400 | 6,6400 | 56.719 | ,00 |
| 07/3/2000 | 7,3700 | -4,29% | 7,8000 | 7,8000 | 7,2000 | 85.319 | ,00 |
| 06/3/2000 | 7,7000 | 0,26% | 7,8700 | 7,8700 | 7,4500 | 37.015 | ,00 |
| 03/3/2000 | 7,6800 | -2,54% | 7,8100 | 8,0000 | 7,6400 | 23.338 | ,00 |
| 02/3/2000 | 7,8800 | 2,87% | 7,6500 | 8,0400 | 7,6500 | 30.262 | ,00 |
| 01/3/2000 | 7,6600 | 1,06% | 7,7800 | 7,8000 | 7,3900 | 62.223 | ,00 |
| 29/2/2000 | 7,5800 | -5,60% | 7,6400 | 8,0800 | 7,3700 | 355.451 | ,00 |
| 28/2/2000 | 8,0300 | -7,38% | 8,4000 | 8,4000 | 7,8000 | 142.279 | ,00 |
| 25/2/2000 | 8,6700 | -3,88% | 8,9000 | 9,3300 | 8,4800 | 69.577 | ,00 |
| 24/2/2000 | 9,0200 | 1,01% | 8,7300 | 9,3300 | 8,3400 | 56.439 | ,00 |
| 23/2/2000 | 8,9300 | -1,76% | 9,7500 | 9,7600 | 8,3900 | 84.764 | ,00 |
| 22/2/2000 | 9,0900 | -6,10% | 9,4800 | 9,6400 | 9,0300 | 120.178 | ,00 |
| 21/2/2000 | 9,6800 | -0,41% | 9,7200 | 9,9100 | 9,4200 | 51.979 | ,00 |
| 18/2/2000 | 9,7200 | 2,53% | 9,9300 | 9,9300 | 9,6400 | 52.135 | ,00 |
| 17/2/2000 | 9,4800 | 0,74% | 9,4800 | 9,8300 | 8,9000 | 66.870 | ,00 |
| 16/2/2000 | 9,4100 | -2,69% | 9,3800 | 9,7100 | 9,1600 | 72.070 | ,00 |
| 15/2/2000 | 9,6700 | -2,42% | 9,8700 | 10,0100 | 9,1600 | 48.144 | ,00 |
| 14/2/2000 | 9,9100 | -1,59% | 9,8200 | 10,2000 | 9,8200 | 34.993 | ,00 |
| 11/2/2000 | 10,0700 | 1,41% | 9,8200 | 10,5000 | 9,8200 | 56.131 | ,00 |
| 10/2/2000 | 9,9300 | -3,40% | 9,7900 | 10,2300 | 9,7900 | 113.612 | ,00 |
| 09/2/2000 | 10,2800 | -2,93% | 10,2200 | 10,7300 | 10,2200 | 73.532 | ,00 |
| 08/2/2000 | 10,5900 | -3,11% | 10,9800 | 10,9800 | 10,2800 | 75.518 | ,00 |
| 07/2/2000 | 10,9300 | -1,09% | 11,2100 | 11,2100 | 10,8100 | 98.801 | ,00 |
| 04/2/2000 | 11,0500 | 1,38% | 11,2500 | 11,4300 | 10,9200 | 165.811 | ,00 |
| 03/2/2000 | 10,9000 | 7,60% | 10,1300 | 10,9200 | 10,1300 | 144.845 | ,00 |
| 02/2/2000 | 10,1300 | 1,10% | 9,9100 | 10,2400 | 9,9100 | 181.594 | ,00 |
| 01/2/2000 | 10,0200 | 0,91% | 9,7900 | 10,1600 | 9,7900 | 43.390 | ,00 |
| 31/1/2000 | 9,9300 | -2,84% | 10,4100 | 10,4100 | 9,7900 | 37.523 | ,00 |
| 28/1/2000 | 10,2200 | 3,76% | 10,1600 | 10,2400 | 9,8600 | 25.172 | ,00 |
| 27/1/2000 | 9,8500 | 1,23% | 9,7000 | 9,9400 | 9,6400 | 44.231 | ,00 |
| 26/1/2000 | 9,7300 | -0,71% | 9,8000 | 9,9400 | 9,4800 | 40.876 | ,00 |
| 25/1/2000 | 9,8000 | -3,64% | 9,4200 | 9,8500 | 9,4200 | 39.979 | ,00 |
| 24/1/2000 | 10,1700 | -1,64% | 10,3400 | 10,6800 | 10,0900 | 56.052 | ,00 |
| 21/1/2000 | 10,3400 | 0,58% | 10,2800 | 10,3900 | 10,2400 | 51.009 | ,00 |
| 20/1/2000 | 10,2800 | -3,29% | 10,6100 | 10,9100 | 10,0400 | 47.693 | ,00 |
| 19/1/2000 | 10,6300 | -5,85% | 10,4300 | 11,2900 | 10,4300 | 58.255 | ,00 |
| 18/1/2000 | 11,2900 | -2,76% | 11,2300 | 11,8900 | 10,9300 | 60.649 | ,00 |
| 17/1/2000 | 11,6100 | 3,02% | 12,1600 | 12,1600 | 11,5200 | 62.870 | ,00 |
| 14/1/2000 | 11,2700 | 1,99% | 11,0500 | 11,2800 | 11,0500 | 37.210 | ,00 |
| 13/1/2000 | 11,0500 | 0,18% | 11,2900 | 11,2900 | 10,8800 | 47.752 | ,00 |
| 12/1/2000 | 11,0300 | 1,75% | 10,1600 | 11,2700 | 10,0500 | 51.086 | ,00 |
| 11/1/2000 | 10,8400 | -6,23% | 11,5600 | 11,7000 | 10,6400 | 76.674 | ,00 |
| 10/1/2000 | 11,5600 | 1,23% | 11,6200 | 12,0300 | 11,3000 | 72.070 | ,00 |
| 07/1/2000 | 11,4200 | 3,63% | 11,7000 | 11,7000 | 11,1500 | 69.480 | ,00 |
| 05/1/2000 | 11,0200 | -7,32% | 10,9300 | 11,2900 | 10,9300 | 119.828 | ,00 |
| 04/1/2000 | 11,8900 | -6,60% | 11,7500 | 12,7800 | 11,7500 | 208.203 | ,00 |
| 03/1/2000 | 12,7300 | 7,79% | 12,7500 | 12,7500 | 12,5700 | 309.898 | ,00 |
| 30/12/1999 | 11,8100 | 6,88% | 11,9300 | 11,9300 | 11,4400 | 642.359 | ,00 |
| 29/12/1999 | 11,0500 | 8,02% | 10,7600 | 11,0500 | 10,7500 | 82.104 | ,00 |
| 28/12/1999 | 10,2300 | 7,91% | 9,9700 | 10,2300 | 9,7900 | 128.068 | ,00 |
| 27/12/1999 | 9,4800 | 7,24% | 8,1400 | 9,5500 | 8,1400 | 1.517.534 | ,00 |
| 24/12/1999 | 8,8400 | -8,01% | 8,8400 | 9,0200 | 8,8400 | 102.133 | ,00 |
| 23/12/1999 | 9,6100 | -8,04% | 10,1700 | 10,5300 | 9,6100 | 87.074 | ,00 |
| 22/12/1999 | 10,4500 | -0,67% | 10,2100 | 10,9800 | 9,8600 | 235.836 | ,00 |
| 21/12/1999 | 10,5200 | -7,48% | 10,7900 | 10,8100 | 10,4700 | 257.757 | ,00 |
| 20/12/1999 | 11,3700 | -6,19% | 12,8000 | 12,8000 | 11,3000 | 82.222 | ,00 |
| 17/12/1999 | 12,1200 | 0,66% | 12,0400 | 12,8000 | 11,3700 | 158.601 | ,00 |
| 16/12/1999 | 12,0400 | -7,17% | 12,9700 | 12,9700 | 11,9400 | 176.643 | ,00 |
| 15/12/1999 | 12,9700 | -6,29% | 13,8400 | 13,8400 | 12,7300 | 799.695 | ,00 |
| 14/12/1999 | 13,8400 | 1,76% | 13,6000 | 14,1600 | 13,2500 | 198.862 | ,00 |
| 13/12/1999 | 13,6000 | 7,94% | 13,4700 | 13,6000 | 12,8000 | 995.162 | ,00 |
| 10/12/1999 | 12,6000 | 1,45% | 12,4200 | 13,1800 | 12,4200 | 157.179 | ,00 |
| 09/12/1999 | 12,4200 | -1,43% | 12,6000 | 13,4600 | 11,9700 | 356.561 | ,00 |
| 08/12/1999 | 12,6000 | -5,97% | 13,4000 | 13,5500 | 12,4500 | 1.143.455 | ,00 |
| 07/12/1999 | 13,4000 | -6,82% | 14,1600 | 14,2300 | 13,2400 | 136.817 | ,00 |
| 06/12/1999 | 14,3800 | -5,02% | 15,5900 | 15,5900 | 14,2300 | 204.676 | ,00 |
| 03/12/1999 | 15,1400 | 2,37% | 15,1400 | 15,6400 | 14,5000 | 577.552 | ,00 |
| 02/12/1999 | 14,7900 | 7,96% | 13,7800 | 14,7900 | 13,7800 | 447.144 | ,00 |
| 01/12/1999 | 13,7000 | 3,09% | 13,7800 | 13,7800 | 13,3300 | 286.438 | ,00 |
| 30/11/1999 | 13,2900 | -2,49% | 13,2200 | 13,5500 | 13,2200 | 179.547 | ,00 |
| 29/11/1999 | 13,6300 | 0,74% | 13,9300 | 13,9300 | 13,1800 | 209.237 | ,00 |
| 26/11/1999 | 13,5300 | -0,15% | 13,5500 | 13,9200 | 13,4800 | 168.422 | ,00 |
| 25/11/1999 | 13,5500 | 5,86% | 12,8000 | 13,7800 | 12,8000 | 216.274 | ,00 |
| 24/11/1999 | 12,8000 | -6,84% | 12,6600 | 13,4000 | 12,6600 | 142.701 | ,00 |
| 23/11/1999 | 13,7400 | -4,45% | 13,5900 | 14,3000 | 13,5900 | 89.063 | ,00 |
| 22/11/1999 | 14,3800 | 0,49% | 14,5400 | 14,6900 | 13,5700 | 188.217 | ,00 |
| 19/11/1999 | 14,3100 | 0,56% | 14,1800 | 14,4200 | 14,1800 | 205.946 | ,00 |
| 18/11/1999 | 14,2300 | -0,84% | 14,3100 | 14,3200 | 13,9300 | 213.681 | ,00 |
| 17/11/1999 | 14,3500 | 0,84% | 14,7800 | 14,8600 | 13,9700 | 398.005 | ,00 |
| 16/11/1999 | 14,2300 | 5,02% | 13,7800 | 14,4600 | 13,7800 | 421.132 | ,00 |
| 15/11/1999 | 13,5500 | 2,50% | 13,5300 | 13,7100 | 13,2200 | 647.854 | ,00 |
| 12/11/1999 | 13,2200 | -0,23% | 13,2200 | 13,4600 | 13,2100 | 102.133 | ,00 |
| 11/11/1999 | 13,2500 | -1,12% | 13,4000 | 13,5200 | 13,2100 | 130.543 | ,00 |
| 10/11/1999 | 13,4000 | -1,11% | 13,5500 | 13,5500 | 13,1800 | 141.026 | ,00 |
| 09/11/1999 | 13,5500 | -3,76% | 14,2300 | 14,2300 | 13,1800 | 173.644 | ,00 |
| 08/11/1999 | 14,0800 | -1,61% | 14,4600 | 14,6400 | 13,9300 | 184.828 | ,00 |
| 05/11/1999 | 14,3100 | 2,88% | 15,0200 | 15,0200 | 14,0400 | 421.797 | ,00 |
| 04/11/1999 | 13,9100 | 8,08% | 13,9100 | 13,9100 | 13,9100 | 167.718 | ,00 |
| 03/11/1999 | 12,8700 | 4,89% | 12,2700 | 12,9200 | 11,9300 | 320.047 | ,00 |
| 02/11/1999 | 12,2700 | 0,57% | 12,7700 | 12,7700 | 11,4500 | 181.357 | ,00 |
| 01/11/1999 | 12,2000 | 3,74% | 12,3700 | 12,3700 | 11,8900 | 128.127 | ,00 |
| 29/10/1999 | 11,7600 | 1,03% | 12,1900 | 12,2400 | 11,6700 | 133.115 | ,00 |
| 27/10/1999 | 11,6400 | -5,75% | 11,7800 | 12,0400 | 11,6100 | 230.110 | ,00 |
| 26/10/1999 | 12,3500 | -1,20% | 12,5000 | 12,5900 | 12,1200 | 143.561 | ,00 |
| 25/10/1999 | 12,5000 | 1,21% | 12,8000 | 13,2400 | 12,1200 | 162.964 | ,00 |
| 22/10/1999 | 12,3500 | -3,29% | 12,3900 | 12,4200 | 11,8600 | 254.073 | ,00 |
| 21/10/1999 | 12,7700 | -5,41% | 13,9300 | 14,1600 | 12,4200 | 176.099 | ,00 |
| 20/10/1999 | 13,5000 | 8,00% | 13,5000 | 13,5000 | 13,1000 | 270.402 | ,00 |
| 19/10/1999 | 12,5000 | 0,73% | 12,3900 | 13,3700 | 11,8900 | 254.539 | ,00 |
| 18/10/1999 | 12,4100 | -7,94% | 12,4100 | 12,4100 | 12,4100 | 66.322 | ,00 |
| 15/10/1999 | 13,4800 | -1,61% | 14,0100 | 14,2200 | 12,6600 | 362.135 | ,00 |
| 14/10/1999 | 13,7000 | -6,36% | 13,4800 | 14,3600 | 13,4600 | 355.898 | ,00 |
| 13/10/1999 | 14,6300 | -0,14% | 15,0600 | 15,3900 | 14,0800 | 314.786 | ,00 |
| 12/10/1999 | 14,6500 | 8,04% | 14,6500 | 14,6500 | 14,5400 | 285.052 | ,00 |
| 11/10/1999 | 13,5600 | 7,96% | 13,1500 | 13,5600 | 12,8000 | 353.638 | ,00 |
| 08/10/1999 | 12,5600 | 1,21% | 12,7800 | 12,7800 | 12,1000 | 354.572 | ,00 |
| 07/10/1999 | 12,4100 | 4,46% | 12,3500 | 12,7000 | 11,9600 | 620.109 | ,00 |
| 06/10/1999 | 11,8800 | 3,85% | 11,6700 | 12,0100 | 11,5200 | 512.126 | ,00 |
| 05/10/1999 | 11,4400 | 0,88% | 11,6700 | 11,9900 | 10,9900 | 494.083 | ,00 |
| 04/10/1999 | 11,3400 | 6,28% | 11,2900 | 11,5200 | 11,0100 | 596.374 | ,00 |
| 01/10/1999 | 10,6700 | 8,11% | 10,6700 | 10,6700 | 10,6700 | 368.679 | ,00 |
| 30/9/1999 | 9,8700 | 7,99% | 9,8700 | 9,8700 | 9,8700 | 87.912 | ,00 |
| 29/9/1999 | 9,1400 | 8,04% | 9,1000 | 9,1400 | 8,8800 | 3.350.138 | ,00 |
| 28/9/1999 | 8,4600 | 7,91% | 7,2100 | 8,4600 | 7,2100 | 425.848 | ,00 |
| 27/9/1999 | 7,8400 | -7,98% | 7,8400 | 8,2800 | 7,8400 | 92.354 | ,00 |
| 24/9/1999 | 8,5200 | -7,99% | 8,5200 | 8,8700 | 8,5200 | 194.139 | ,00 |
| 23/9/1999 | 9,2600 | -5,41% | 9,7900 | 10,1500 | 9,0000 | 298.456 | ,00 |
| 22/9/1999 | 9,7900 | 5,95% | 9,2400 | 9,9800 | 9,2400 | 513.879 | ,00 |
| 21/9/1999 | 9,2400 | -7,97% | 9,3200 | 9,7900 | 9,2400 | 347.249 | ,00 |
| 20/9/1999 | 10,0400 | -7,97% | 10,1700 | 10,8400 | 10,0400 | 391.789 | ,00 |
| 17/9/1999 | 10,9100 | -1,45% | 11,2800 | 11,4300 | 10,2100 | 546.298 | ,00 |
| 16/9/1999 | 11,0700 | -3,23% | 11,5200 | 11,6600 | 10,6600 | 528.957 | ,00 |
| 15/9/1999 | 11,4400 | 1,87% | 11,5200 | 11,6700 | 10,9200 | 717.413 | ,00 |
| 14/9/1999 | 11,2300 | 7,98% | 11,2300 | 11,2300 | 10,9200 | 576.930 | ,00 |
| 13/9/1999 | 10,4000 | 8,00% | 10,4000 | 10,4000 | 10,4000 | 73.649 | ,00 |
| 10/9/1999 | 9,6300 | 7,96% | 8,7400 | 9,6300 | 8,4500 | 229.405 | ,00 |
| 07/9/1999 | 8,9200 | 8,12% | 8,9200 | 8,9200 | 8,9200 | 223.094 | ,00 |
| 06/9/1999 | 8,2500 | 7,98% | 8,1700 | 8,2500 | 7,8300 | 366.147 | ,00 |
| 03/9/1999 | 7,6400 | -5,09% | 8,2700 | 8,3400 | 7,4200 | 527.205 | ,00 |
| 02/9/1999 | 8,0500 | 8,05% | 7,9700 | 8,0500 | 7,6000 | 674.663 | ,00 |
| 01/9/1999 | 7,4500 | 7,66% | 7,3600 | 7,4800 | 7,0100 | 671.039 | ,00 |
| 31/8/1999 | 6,9200 | 8,12% | 6,7000 | 6,9200 | 6,5600 | 1.125.299 | ,00 |
| 30/8/1999 | 6,4000 | 7,74% | 6,4100 | 6,4200 | 6,0000 | 1.213.834 | ,00 |
| 27/8/1999 | 5,9400 | 1,54% | 6,0100 | 6,0100 | 5,9100 | 175.084 | ,00 |
| 26/8/1999 | 5,8500 | -3,78% | 6,0200 | 6,0900 | 5,8400 | 165.500 | ,00 |
| 25/8/1999 | 6,0800 | -2,56% | 6,2400 | 6,2400 | 5,9000 | 155.989 | ,00 |
| 24/8/1999 | 6,2400 | 0,00% | 6,3200 | 6,5500 | 6,0600 | 263.662 | ,00 |
| 23/8/1999 | 6,2400 | 5,58% | 6,3100 | 6,3800 | 6,0900 | 450.866 | ,00 |
| 20/8/1999 | 5,9100 | -1,01% | 5,7200 | 5,9700 | 5,6600 | 196.673 | ,00 |
| 19/8/1999 | 5,9700 | -0,50% | 6,1700 | 6,2400 | 5,8100 | 335.753 | ,00 |
| 18/8/1999 | 6,0000 | 7,72% | 5,7600 | 6,0000 | 5,7400 | 503.241 | ,00 |
| 17/8/1999 | 5,5700 | -1,42% | 5,2100 | 5,6900 | 5,2100 | 278.393 | ,00 |
| 16/8/1999 | 5,6500 | -1,91% | 5,8600 | 5,8600 | 5,6500 | 202.711 | ,00 |
| 13/8/1999 | 5,7600 | 2,49% | 5,7000 | 5,8700 | 5,6500 | 264.810 | ,00 |
| 12/8/1999 | 5,6200 | -1,75% | 5,8700 | 6,0000 | 5,6000 | 371.252 | ,00 |
| 11/8/1999 | 5,7200 | 0,00% | 5,6600 | 5,8500 | 5,6600 | 335.518 | ,00 |
| 10/8/1999 | 5,7200 | -4,98% | 5,7200 | 6,0900 | 5,7200 | 349.587 | ,00 |
| 09/8/1999 | 6,0200 | -1,15% | 6,3100 | 6,3700 | 5,8700 | 338.635 | ,00 |
| 06/8/1999 | 6,0900 | 1,16% | 6,2100 | 6,2400 | 6,0300 | 367.626 | ,00 |
| 05/8/1999 | 6,0200 | 5,24% | 6,0900 | 6,1300 | 5,9400 | 483.560 | ,00 |
| 04/8/1999 | 5,7200 | 7,52% | 5,4800 | 5,7500 | 5,4400 | 447.028 | ,00 |
| 03/8/1999 | 5,3200 | 5,56% | 5,1300 | 5,3500 | 5,1300 | 472.611 | ,00 |
| 02/8/1999 | 5,0400 | 5,22% | 5,0800 | 5,1500 | 4,9000 | 470.780 | ,00 |
| 30/7/1999 | 4,7900 | -0,62% | 4,7900 | 4,8200 | 4,5200 | 312.837 | ,00 |
| 29/7/1999 | 4,8200 | 1,90% | 4,8900 | 5,0400 | 4,7100 | 340.311 | ,00 |
| 28/7/1999 | 4,7300 | 1,72% | 4,7900 | 4,7900 | 4,6700 | 325.971 | ,00 |
| 27/7/1999 | 4,6500 | 1,97% | 4,8000 | 4,8000 | 4,5600 | 496.653 | ,00 |
| 26/7/1999 | 4,5600 | 8,31% | 4,2900 | 4,5600 | 4,2800 | 1.004.413 | ,00 |
| 23/7/1999 | 4,2100 | 0,00% | 4,2700 | 4,2900 | 4,1200 | 195.540 | ,00 |
| 22/7/1999 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,0700 | 294.056 | ,00 |
| 21/7/1999 | 4,2100 | 0,72% | 4,2000 | 4,2500 | 4,0800 | 243.786 | ,00 |
| 20/7/1999 | 4,1800 | -0,48% | 4,2600 | 4,2600 | 4,0700 | 259.956 | ,00 |
| 19/7/1999 | 4,2000 | 3,45% | 4,1500 | 4,3900 | 4,1500 | 438.357 | ,00 |
| 16/7/1999 | 4,0600 | 2,01% | 4,1100 | 4,1100 | 4,0000 | 147.064 | ,00 |
| 15/7/1999 | 3,9800 | -3,40% | 4,2100 | 4,2400 | 3,9700 | 82.649 | ,00 |
| 14/7/1999 | 4,1200 | 1,73% | 4,1100 | 4,1200 | 3,9800 | 210.781 | ,00 |
| 13/7/1999 | 4,0500 | -1,46% | 4,1100 | 4,1800 | 3,9300 | 222.078 | ,00 |
| 12/7/1999 | 4,1100 | -3,07% | 4,2100 | 4,3000 | 4,0900 | 172.940 | ,00 |
| 09/7/1999 | 4,2400 | 0,95% | 4,4000 | 4,4000 | 4,1500 | 332.519 | ,00 |
| 08/7/1999 | 4,2000 | 3,19% | 4,2100 | 4,3300 | 4,1400 | 321.996 | ,00 |
| 07/7/1999 | 4,0700 | -3,33% | 4,2600 | 4,2600 | 3,9900 | 212.886 | ,00 |
| 06/7/1999 | 4,2100 | -1,17% | 4,2800 | 4,3300 | 4,1800 | 136.465 | ,00 |
| 05/7/1999 | 4,2600 | 0,71% | 4,3600 | 4,5200 | 4,2100 | 326.244 | ,00 |
| 02/7/1999 | 4,2300 | 4,19% | 4,1500 | 4,3300 | 4,1500 | 483.989 | ,00 |
| 01/7/1999 | 4,0600 | 0,74% | 4,1900 | 4,2000 | 4,0300 | 257.737 | ,00 |
| 30/6/1999 | 4,0300 | -0,74% | 4,2700 | 4,2700 | 4,0000 | 1.612.913 | ,00 |
| 29/6/1999 | 4,0600 | 1,00% | 4,2900 | 4,3300 | 3,9200 | 1.002.895 | ,00 |
| 28/6/1999 | 4,0200 | 7,77% | 3,9300 | 4,0200 | 3,9300 | 960.928 | ,00 |
| 25/6/1999 | 3,7300 | 3,32% | 3,6500 | 3,7800 | 3,6100 | 297.523 | ,00 |
| 24/6/1999 | 3,6100 | 0,56% | 3,5700 | 3,6100 | 3,4700 | 149.872 | ,00 |
| 23/6/1999 | 3,5900 | -2,45% | 3,6900 | 3,8300 | 3,5400 | 42.046 | ,00 |
| 22/6/1999 | 3,6800 | -2,13% | 3,7600 | 3,7600 | 3,6400 | 48.590 | ,00 |
| 21/6/1999 | 3,7600 | -1,05% | 3,8100 | 3,8400 | 3,7100 | 59.580 | ,00 |
| 18/6/1999 | 3,8000 | -0,52% | 3,8300 | 3,8300 | 3,6900 | 92.043 | ,00 |
| 17/6/1999 | 3,8200 | -2,30% | 4,0200 | 4,0200 | 3,6100 | 94.240 | ,00 |
| 16/6/1999 | 3,9100 | 0,00% | 4,1200 | 4,1200 | 3,8800 | 172.434 | ,00 |
| 15/6/1999 | 3,9100 | 5,96% | 3,7500 | 3,9800 | 3,7500 | 350.248 | ,00 |
| 14/6/1999 | 3,6900 | 2,22% | 3,6900 | 3,7800 | 3,6100 | 209.143 | ,00 |
| 11/6/1999 | 3,6100 | 4,94% | 3,5000 | 3,6500 | 3,3100 | 144.259 | ,00 |
| 10/6/1999 | 3,4400 | -3,37% | 3,2900 | 3,6100 | 3,2900 | 57.516 | ,00 |
| 09/6/1999 | 3,5600 | -0,84% | 3,6900 | 3,6900 | 3,4300 | 61.723 | ,00 |
| 08/6/1999 | 3,5900 | -0,83% | 3,6900 | 3,7200 | 3,5600 | 52.253 | ,00 |
| 07/6/1999 | 3,6200 | 0,28% | 3,7400 | 3,7400 | 3,4700 | 94.341 | ,00 |
| 04/6/1999 | 3,6100 | -0,28% | 3,9000 | 3,9000 | 3,4300 | 148.819 | ,00 |
| 03/6/1999 | 3,6200 | 0,00% | 3,6100 | 3,6200 | 3,5700 | 362.759 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|