Συνεχης ενημερωση

    6,9000

    -0,0600 (-0,86%)

    • Άνοιγμα 6,9600
    • Υψηλό 7,0400
    • Χαμηλό 6,8800
    • Όγκος 287.926
    • Τζίρος 1.993.263 €
    • Πράξεις 920
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    19/4/2000 13,7550 4,05% 12,6470 14,1590 12,2900 64.938 ,00
    18/4/2000 13,2200 -9,28% 15,1840 15,1840 13,1170 43.973 ,00
    17/4/2000 14,5730 -9,93% 14,5730 14,5730 14,5640 4.985 ,00
    14/4/2000 16,1790 -7,42% 17,2320 17,2320 15,9630 22.337 ,00
    13/4/2000 17,4760 -4,23% 18,2560 18,5280 16,7340 194.764 ,00
    12/4/2000 18,2470 1,36% 18,2560 18,3410 17,6550 8.202 ,00
    11/4/2000 18,0020 1,97% 17,5700 18,0870 17,0630 20.964 ,00
    10/4/2000 17,6550 -1,10% 18,0400 18,5940 16,6300 29.596 ,00
    07/4/2000 17,8520 2,82% 17,8800 18,0020 16,7150 35.942 ,00
    06/4/2000 17,3630 0,10% 17,2320 17,4670 16,7150 15.561 ,00
    05/4/2000 17,3450 1,88% 17,0250 17,4390 16,9590 23.456 ,00
    04/4/2000 17,0250 0,56% 15,7190 17,4390 15,7190 26.275 ,00
    03/4/2000 16,9310 -2,49% 16,8750 17,3630 16,5650 19.794 ,00
    31/3/2000 17,3630 -0,17% 16,1330 17,5980 16,1330 50.783 ,00
    30/3/2000 17,3920 -1,12% 17,7110 18,4060 16,9880 43.319 ,00
    29/3/2000 17,5890 7,16% 16,2080 17,7390 16,2080 43.681 ,00
    28/3/2000 16,4140 -8,92% 17,5700 17,5700 16,2170 40.947 ,00
    27/3/2000 18,0210 0,11% 18,3880 18,3880 16,9220 56.734 ,00
    24/3/2000 18,0020 -4,68% 17,9370 19,3650 17,7020 81.962 ,00
    23/3/2000 18,8850 -7,97% 19,7970 19,8810 18,4910 52.297 ,00
    22/3/2000 20,5200 -3,36% 19,7970 21,8360 19,6280 85.180 ,00
    21/3/2000 21,2340 -3,91% 22,0990 22,0990 20,7270 24.833 ,00
    20/3/2000 22,0990 -0,80% 23,2920 23,2920 20,6420 52.382 ,00
    17/3/2000 22,2770 6,65% 22,3520 22,9730 21,7510 97.822 ,00
    16/3/2000 20,8870 9,94% 20,4730 20,8870 19,1960 47.155 ,00
    15/3/2000 18,9980 0,30% 18,7730 19,9660 17,0440 107.897 ,00
    14/3/2000 18,9420 -4,55% 20,7740 21,2440 18,1710 95.705 ,00
    10/3/2000 19,8440 2,43% 18,1150 20,9710 18,1150 127.675 ,00
    09/3/2000 19,3740 -3,82% 19,9750 21,4880 18,1340 50.319 ,00
    08/3/2000 20,1440 -9,12% 20,1630 21,3280 19,9570 135.586 ,00
    07/3/2000 22,1650 -8,64% 23,9690 23,9690 21,8360 128.001 ,00
    06/3/2000 24,2600 -0,69% 24,7390 25,2560 23,6680 48.789 ,00
    03/3/2000 24,4290 -22,06% 25,1530 25,1530 23,6680 48.824 ,00
    02/3/2000 31,3440 3,86% 30,6870 32,0680 30,6870 44.354 ,00
    01/3/2000 30,1790 2,68% 30,0950 30,9780 28,1120 60.185 ,00
    29/2/2000 29,3900 -9,54% 31,2320 32,4620 29,2490 116.563 ,00
    28/2/2000 32,4910 -8,85% 34,3130 34,5670 32,0870 148.947 ,00
    25/2/2000 35,6470 -3,78% 37,0480 38,4100 35,1210 43.164 ,00
    24/2/2000 37,0480 -1,03% 36,4180 38,4380 36,4180 82.228 ,00
    23/2/2000 37,4330 -8,12% 40,7400 40,7400 36,6720 92.810 ,00
    22/2/2000 40,7400 -4,98% 41,3230 42,3280 39,5370 84.500 ,00
    21/2/2000 42,8730 -3,67% 42,4120 44,3760 42,4120 41.160 ,00
    18/2/2000 44,5080 -0,98% 43,9530 45,9260 43,9530 34.427 ,00
    17/2/2000 44,9490 -3,06% 45,0340 47,1200 44,4420 49.927 ,00
    16/2/2000 46,3680 0,86% 46,1240 48,1060 46,1240 49.631 ,00
    15/2/2000 45,9740 1,75% 43,9350 48,5670 43,9350 69.538 ,00
    14/2/2000 45,1840 -2,34% 46,7810 47,5140 43,5680 139.395 ,00
    11/2/2000 46,2650 2,78% 45,1750 47,2140 45,1750 99.998 ,00
    10/2/2000 45,0150 4,15% 43,2210 45,7570 42,6850 101.038 ,00
    09/2/2000 43,2210 -1,31% 45,4000 45,6160 41,5290 202.840 ,00
    08/2/2000 43,7940 5,12% 42,0370 45,8040 41,0310 168.019 ,00
    07/2/2000 41,6610 3,89% 41,3700 42,6850 41,1160 95.279 ,00
    04/2/2000 40,1010 0,02% 40,8900 41,2190 39,7630 68.935 ,00
    03/2/2000 40,0920 1,31% 39,6780 41,0410 39,3870 126.811 ,00
    02/2/2000 39,5750 2,61% 39,3490 40,6370 38,2220 74.626 ,00
    01/2/2000 38,5700 -2,24% 40,2610 40,2700 38,0810 91.279 ,00
    31/1/2000 39,4530 -2,08% 40,2890 41,6610 39,1710 69.436 ,00
    28/1/2000 40,2890 0,19% 40,2700 41,7360 39,6130 172.680 ,00
    27/1/2000 40,2140 -0,79% 40,5330 41,7170 39,1710 67.144 ,00
    26/1/2000 40,5330 -2,82% 43,2020 43,4180 39,7720 107.171 ,00
    25/1/2000 41,7080 3,14% 38,8040 42,8640 38,2970 354.837 ,00
    24/1/2000 40,4390 -5,94% 42,1400 42,7600 39,5660 185.061 ,00
    21/1/2000 42,9950 -5,40% 45,9740 45,9740 42,6850 232.424 ,00
    20/1/2000 45,4470 -7,23% 49,4120 51,2540 45,0710 504.918 ,00
    19/1/2000 48,9900 5,50% 46,1240 50,0700 46,1240 290.911 ,00
    18/1/2000 46,4340 7,62% 44,6670 46,5940 43,5680 297.267 ,00
    17/1/2000 43,1450 7,99% 43,1170 43,1450 40,3830 156.369 ,00
    14/1/2000 39,9510 4,09% 39,4250 40,3450 38,8040 150.817 ,00
    13/1/2000 38,3820 3,79% 38,5040 38,9080 36,5400 124.325 ,00
    12/1/2000 36,9820 -5,09% 38,9640 40,1480 35,8730 246.066 ,00
    11/1/2000 38,9640 7,85% 39,0110 39,0110 36,6340 354.701 ,00
    10/1/2000 36,1270 7,98% 36,1270 36,1270 36,1270 112.341 ,00
    07/1/2000 33,4580 4,18% 33,0920 34,3420 32,9510 63.325 ,00
    05/1/2000 32,1150 -4,31% 30,8840 32,2180 30,8840 113.102 ,00
    04/1/2000 33,5620 -4,59% 34,4170 35,0650 32,3680 89.697 ,00
    03/1/2000 35,1780 4,00% 34,7740 35,7600 34,1910 237.309 ,00
    30/12/1999 33,8250 -4,43% 35,3940 36,1270 32,9510 197.390 ,00
    29/12/1999 35,3940 0,08% 35,3280 36,4560 33,9000 232.339 ,00
    28/12/1999 35,3660 1,92% 34,6990 36,5030 32,9510 224.002 ,00
    27/12/1999 34,6990 4,15% 33,3170 35,6470 31,8420 126.951 ,00
    24/12/1999 33,3170 -4,83% 32,2180 36,6060 32,2180 273.061 ,00
    23/12/1999 35,0090 5,98% 35,6660 35,6660 34,0500 262.879 ,00
    22/12/1999 33,0350 7,98% 31,0440 33,0350 30,9030 434.098 ,00
    21/12/1999 30,5930 -5,32% 29,7280 32,2090 29,7280 790.021 ,00
    20/12/1999 32,3120 -7,97% 35,1400 35,4310 32,3120 450.294 ,00
    17/12/1999 35,1120 -4,79% 39,8100 39,8100 33,9280 1.038.169 ,00
    16/12/1999 36,8780 8,01% 36,8780 36,8780 36,8780 11.181 ,00
    15/12/1999 34,1440 8,03% 34,1440 34,1440 34,1440 2.524 ,00
    14/12/1999 31,6070 7,96% 31,6070 31,6070 31,6070 3.926 ,00
    13/12/1999 29,2770 7,97% 29,2770 29,2770 29,2770 9.419 ,00
    10/12/1999 27,1160 8,01% 27,1160 27,1160 27,1160 9.419 ,00
    09/12/1999 25,1060 7,96% 25,1060 25,1060 25,1060 26.251 ,00
    08/12/1999 23,2550 8,03% 23,2550 23,2550 23,2550 272.979 ,00
    07/12/1999 21,5260 7,96% 21,5260 21,5260 21,5260 8.254 ,00
    06/12/1999 19,9380 7,99% 19,9380 19,9380 19,9380 12.704 ,00
    03/12/1999 18,4630 7,97% 18,4630 18,4630 18,4630 6.524.630 ,00
    02/12/1999 17,1000 7,95% 17,1000 17,1000 17,1000 45.328 ,00
    01/12/1999 15,8410 8,00% 15,8410 15,8410 15,8410 32.944 ,00
    30/11/1999 14,6670 8,03% 14,6670 14,6670 14,6670 90.979 ,00
    29/11/1999 13,5770 7,92% 13,5770 13,5770 13,5770 156.509 ,00
    26/11/1999 12,5810 -1,54% 12,7780 13,0320 12,2330 202.159 ,00
    25/11/1999 12,7780 -0,81% 13,7180 13,7180 11,8670 334.981 ,00
    24/11/1999 12,8820 7,95% 12,2990 12,8820 12,0170 412.816 ,00
    23/11/1999 11,9330 7,63% 11,9800 11,9800 11,3500 385.883 ,00
    22/11/1999 11,0870 7,46% 11,1430 11,1430 10,6170 168.854 ,00
    19/11/1999 10,3170 8,08% 9,8750 10,3170 9,8750 192.941 ,00
    18/11/1999 9,5460 3,67% 9,5080 9,6590 8,9820 107.171 ,00
    17/11/1999 9,2080 -3,92% 9,8660 9,8660 8,9070 76.391 ,00
    16/11/1999 9,5840 4,62% 9,8750 9,8940 9,4330 113.864 ,00
    15/11/1999 9,1610 7,85% 8,7100 9,1610 8,6440 113.864 ,00
    12/11/1999 8,4940 -0,77% 8,4560 8,6820 8,2400 24.207 ,00
    11/11/1999 8,5600 0,78% 8,6350 8,6350 8,0900 79.957 ,00
    10/11/1999 8,4940 -3,31% 8,7850 8,7850 8,4280 49.136 ,00
    09/11/1999 8,7850 0,00% 9,1420 9,3580 8,5220 56.431 ,00
    08/11/1999 8,7850 6,61% 8,8980 8,8980 8,5690 98.954 ,00
    05/11/1999 8,2400 7,08% 8,2780 8,3150 8,0520 84.405 ,00
    04/11/1999 7,6950 8,05% 7,3100 7,6950 7,3100 66.491 ,00
    03/11/1999 7,1220 0,27% 7,1310 7,1310 6,7560 49.858 ,00
    02/11/1999 7,1030 0,00% 7,1030 7,1780 6,9900 40.759 ,00
    01/11/1999 7,1030 1,07% 7,3100 7,3100 6,8120 52.343 ,00
    29/10/1999 7,0280 1,63% 7,3570 7,3950 6,8960 31.783 ,00
    27/10/1999 6,9150 0,00% 6,9150 6,9720 6,6050 70.018 ,00
    26/10/1999 6,9150 -2,65% 6,7740 7,2720 6,7740 50.860 ,00
    25/10/1999 7,1030 -3,08% 7,5730 7,6860 7,0090 67.053 ,00
    22/10/1999 7,3290 -7,13% 7,7140 7,7140 7,2630 48.135 ,00
    21/10/1999 7,8920 3,45% 8,2030 8,2030 7,0370 61.881 ,00
    20/10/1999 7,6290 7,97% 7,6290 7,6290 7,4700 56.590 ,00
    19/10/1999 7,0660 -1,17% 7,5450 7,7230 6,5960 48.335 ,00
    18/10/1999 7,1500 -7,98% 7,1500 7,1500 7,1500 17.633 ,00
    15/10/1999 7,7700 -8,11% 8,0900 9,0760 7,7700 55.468 ,00
    14/10/1999 8,4560 -7,89% 8,4560 8,6440 8,4560 21.522 ,00
    13/10/1999 9,1800 -3,36% 9,4430 9,4430 8,7470 62.042 ,00
    12/10/1999 9,4990 0,70% 9,7250 10,0910 9,2270 92.422 ,00
    11/10/1999 9,4330 -0,79% 9,4900 9,4900 9,0860 53.585 ,00
    08/10/1999 9,5080 0,00% 9,6590 9,8190 8,9350 46.612 ,00
    07/10/1999 9,5080 3,16% 9,9600 9,9600 8,5030 128.213 ,00
    06/10/1999 9,2170 7,80% 9,2170 9,2170 9,2170 56.271 ,00
    05/10/1999 8,5500 8,08% 8,0520 8,5500 8,0520 52.463 ,00
    04/10/1999 7,9110 -5,92% 8,3430 8,7850 7,7610 111.740 ,00
    01/10/1999 8,4090 6,55% 8,5220 8,5220 7,3190 199.113 ,00
    30/9/1999 7,8920 7,96% 7,4600 7,8920 7,3190 89.537 ,00
    29/9/1999 7,3100 -2,38% 6,8960 7,6110 6,8870 190.617 ,00
    28/9/1999 7,4880 -8,08% 7,5070 7,5070 7,4880 6.091 ,00
    27/9/1999 8,1460 -7,97% 8,1460 8,1460 8,1460 6.252 ,00
    24/9/1999 8,8510 -8,00% 8,8510 8,8510 8,8510 9.698 ,00
    23/9/1999 9,6210 -8,00% 9,6590 9,6590 9,6210 28.415 ,00
    22/9/1999 10,4580 -8,01% 10,4580 10,9460 10,4580 122.161 ,00
    21/9/1999 11,3690 -7,98% 11,3690 11,3690 11,3690 27.695 ,00
    20/9/1999 12,3550 -5,94% 12,3840 12,7780 12,0920 93.023 ,00
    17/9/1999 13,1350 -3,26% 13,5770 13,5770 12,5810 156.628 ,00
    16/9/1999 13,5770 6,02% 13,8310 13,8310 13,5770 108.494 ,00
    15/9/1999 12,8060 7,99% 12,7410 12,8060 12,6000 86.410 ,00
    14/9/1999 11,8580 7,96% 11,8480 11,8580 11,4350 165.687 ,00
    13/9/1999 10,9840 5,80% 11,2190 11,2190 10,8710 184.283 ,00
    10/9/1999 10,3820 7,49% 9,1980 10,4010 8,8980 137.672 ,00
    07/9/1999 9,6590 4,05% 9,7340 9,7900 9,3300 133.824 ,00
    06/9/1999 9,2830 7,05% 8,7660 9,3580 8,6720 166.968 ,00
    03/9/1999 8,6720 -5,24% 9,2170 9,2170 8,4280 146.771 ,00
    02/9/1999 9,1520 1,89% 9,6960 9,6960 9,1520 162.039 ,00
    01/9/1999 8,9820 8,02% 8,9820 8,9820 8,7100 209.732 ,00
    31/8/1999 8,3150 7,92% 8,3150 8,3150 7,9020 227.690 ,00
    30/8/1999 7,7050 8,05% 7,6860 7,7050 7,4320 182.961 ,00
    27/8/1999 7,1310 2,56% 7,1030 7,3100 7,0660 167.450 ,00
    26/8/1999 6,9530 2,49% 6,9900 6,9900 6,6240 100.437 ,00
    25/8/1999 6,7840 -4,49% 7,1030 7,1030 6,7370 103.364 ,00
    24/8/1999 7,1030 -4,79% 7,6110 7,6110 6,9530 102.681 ,00
    23/8/1999 7,4600 3,93% 7,7420 7,7510 7,3660 121.640 ,00
    20/8/1999 7,1780 3,24% 6,8780 7,3190 6,7180 149.214 ,00
    19/8/1999 6,9530 -0,53% 6,9900 6,9900 6,6240 126.688 ,00
    18/8/1999 6,9900 -0,14% 7,2440 7,2540 6,4740 71.381 ,00
    17/8/1999 7,0000 -4,36% 7,3190 7,3950 6,7740 66.170 ,00
    16/8/1999 7,3190 3,32% 7,6480 7,6580 7,1970 98.754 ,00
    13/8/1999 7,0840 3,99% 7,2440 7,2440 6,6620 164.204 ,00
    12/8/1999 6,8120 -5,48% 7,6760 7,7510 6,7460 306.205 ,00
    11/8/1999 7,2070 8,03% 7,2070 7,2070 6,8870 238.913 ,00
    10/8/1999 6,6710 7,91% 6,6710 6,6710 5,6840 531.089 ,00
    09/8/1999 6,1820 8,04% 6,1730 6,1820 6,1730 317.588 ,00
    06/8/1999 5,7220 7,78% 5,7220 5,7220 5,7220 142.201 ,00
    05/8/1999 5,3090 -0,88% 5,6280 5,7030 5,1300 207.328 ,00
    04/8/1999 5,3560 8,16% 5,3560 5,3560 5,3560 148.092 ,00
    03/8/1999 4,9520 8,00% 4,9520 4,9520 4,7540 189.494 ,00
    02/8/1999 4,5850 7,96% 4,0970 4,5850 4,0970 131.698 ,00
    30/7/1999 4,2470 -7,93% 4,2470 4,4630 4,2470 181.479 ,00
    29/7/1999 4,6130 0,00% 4,9800 4,9800 4,3220 415.902 ,00
    28/7/1999 4,6130 8,13% 4,6130 4,6130 4,6130 101.038 ,00
    27/7/1999 4,2660 7,84% 4,2660 4,2660 4,2660 113.783 ,00
    26/7/1999 3,9560 7,97% 3,9560 3,9560 3,9560 131.900 ,00
    23/7/1999 3,6640 8,02% 3,5050 3,6640 3,4390 185.447 ,00
    22/7/1999 3,3920 8,09% 3,2130 3,3920 3,1470 164.405 ,00
    21/7/1999 3,1380 0,29% 3,0820 3,1380 2,8940 79.195 ,00
    20/7/1999 3,1290 -3,75% 3,0350 3,1470 3,0350 54.146 ,00
    19/7/1999 3,2510 2,36% 3,2880 3,3070 2,9970 141.599 ,00
    16/7/1999 3,1760 2,75% 3,2320 3,2700 3,1290 67.453 ,00
    15/7/1999 3,0910 1,85% 2,9600 3,1010 2,9600 41.362 ,00
    14/7/1999 3,0350 -1,20% 3,0160 3,0720 2,9310 74.908 ,00
    13/7/1999 3,0720 -2,38% 3,1760 3,1760 2,9410 35.630 ,00
    12/7/1999 3,1470 1,19% 3,1470 3,2040 3,1100 47.453 ,00
    09/7/1999 3,1100 2,17% 3,1100 3,1760 3,1100 65.890 ,00
    08/7/1999 3,0440 5,55% 2,8470 3,0720 2,8470 59.797 ,00
    07/7/1999 2,8840 -1,00% 2,7150 2,9880 2,7150 24.809 ,00
    06/7/1999 2,9130 -1,59% 2,9880 2,9880 2,8470 30.900 ,00
    05/7/1999 2,9600 -1,23% 2,9970 3,0160 2,8000 32.864 ,00
    02/7/1999 2,9970 0,00% 3,0350 3,0630 2,9220 38.195 ,00
    01/7/1999 2,9970 3,24% 2,8470 2,9970 2,8470 74.866 ,00
    30/6/1999 2,9030 -4,03% 2,8940 2,9970 2,7910 74.908 ,00
    29/6/1999 3,0250 -0,95% 3,1100 3,1100 2,9220 58.074 ,00
    28/6/1999 3,0540 -2,96% 3,0720 3,2130 2,9310 39.637 ,00
    25/6/1999 3,1470 -2,05% 3,2880 3,2880 2,9970 46.330 ,00
    24/6/1999 3,2130 -0,59% 3,1100 3,3450 2,9970 75.068 ,00
    23/6/1999 3,2320 0,87% 3,1850 3,3540 3,1850 127.451 ,00
    22/6/1999 3,2040 -3,41% 3,4010 3,4860 3,2040 203.962 ,00
    21/6/1999 3,3170 7,98% 3,1380 3,3170 3,0630 345.763 ,00
    18/6/1999 3,0720 -1,51% 3,0720 3,1010 2,9600 174.023 ,00
    17/6/1999 3,1190 7,44% 2,9600 3,1380 2,9310 653.653 ,00
    16/6/1999 2,9030 1,97% 2,8840 2,9030 2,8470 125.167 ,00
    15/6/1999 2,8470 3,08% 2,8470 2,8470 2,7060 59.638 ,00
    14/6/1999 2,7620 2,07% 2,7720 2,7810 2,6210 28.655 ,00
    11/6/1999 2,7060 0,33% 2,6680 2,7060 2,6120 65.970 ,00
    10/6/1999 2,6970 -1,71% 2,8470 2,8470 2,5930 60.919 ,00
    09/6/1999 2,7440 6,19% 2,7910 2,7910 2,6870 169.655 ,00
    08/6/1999 2,5840 7,85% 2,4430 2,5840 2,4430 207.129 ,00
    07/6/1999 2,3960 2,39% 2,4150 2,4150 2,3020 51.461 ,00
    04/6/1999 2,3400 -1,97% 2,5840 2,5840 2,2270 54.025 ,00
    03/6/1999 2,3870 2,01% 2,4150 2,4800 2,3400 38.475 ,00
    02/6/1999 2,3400 -3,86% 2,6310 2,6310 2,3400 115.026 ,00
    01/6/1999 2,4340 7,94% 2,2550 2,4340 2,0760 94.868 ,00
    28/5/1999 2,2550 -7,70% 2,2550 2,2550 2,2550 5.010 ,00
    27/5/1999 2,4430 -2,98% 2,4800 2,4800 2,3210 7.453 ,00
    26/5/1999 2,5180 0,00% 2,3210 2,5560 2,3210 13.586 ,00
    25/5/1999 2,5180 -8,24% 2,5180 2,6210 2,5180 6.732 ,00
    24/5/1999 2,7440 7,78% 2,5560 2,7440 2,3400 35.989 ,00
    21/5/1999 2,5460 -1,81% 2,7440 2,7440 2,3870 31.783 ,00
    20/5/1999 2,5930 1,45% 2,4800 2,6310 2,4150 24.647 ,00
    19/5/1999 2,5560 -8,09% 2,7810 2,8470 2,5560 641 ,00
    18/5/1999 2,7810 0,00% 2,7810 2,9130 2,7810 5.089 ,00
    17/5/1999 2,7810 5,70% 2,5650 2,8380 2,5560 16.913 ,00
    14/5/1999 2,6310 6,86% 2,5270 2,6310 2,5270 55.508 ,00
    13/5/1999 2,4620 1,95% 2,5180 2,5180 2,2640 45.688 ,00
    12/5/1999 2,4150 7,52% 2,2740 2,4240 2,0860 38.074 ,00
    11/5/1999 2,2460 8,19% 2,0670 2,2460 1,9450 249.211 ,00
    10/5/1999 2,0760 5,22% 2,0110 2,0760 1,8320 20.479 ,00
    07/5/1999 1,9730 2,92% 2,0670 2,0670 1,9730 16.032 ,00
    06/5/1999 1,9170 7,39% 1,9070 1,9170 1,8980 99.395 ,00
    05/5/1999 1,7850 7,92% 1,7760 1,7850 1,7660 111.340 ,00
    04/5/1999 1,6540 8,03% 1,6540 1,6540 1,6540 25.610 ,00
    03/5/1999 1,5310 7,89% 1,5030 1,5310 1,5030 26.012 ,00
    30/4/1999 1,4190 7,91% 1,4090 1,4190 1,2500 47.574 ,00
    29/4/1999 1,3150 4,45% 1,2590 1,3150 1,2590 13.705 ,00
    28/4/1999 1,2590 -2,18% 1,2680 1,2870 1,2500 6.612 ,00
    27/4/1999 1,2870 3,79% 1,1740 1,2870 1,1740 15.671 ,00
    26/4/1999 1,2400 0,00% 1,1370 1,2400 1,1370 4.207 ,00
    23/4/1999 1,2400 6,44% 1,2030 1,2500 1,1930 23.205 ,00
    22/4/1999 1,1650 6,88% 1,0710 1,1650 1,0710 11.703 ,00
    21/4/1999 1,0900 -0,82% 1,0900 1,0900 1,0900 4.409 ,00
    20/4/1999 1,0990 0,00% 1,0990 1,0990 1,0990 13 ,00
    19/4/1999 1,0990 -4,93% 1,0810 1,0990 1,0810 2.004 ,00
    16/4/1999 1,1560 -3,91% 1,1560 1,1560 1,1560 441 ,00
    15/4/1999 1,2030 0,00% 1,1740 1,2030 1,1560 3.847 ,00
    14/4/1999 1,2030 1,60% 1,1740 1,2030 1,1740 18.034 ,00
    13/4/1999 1,1840 2,42% 1,1650 1,2030 1,1650 13.225 ,00
    08/4/1999 1,1560 0,00% 1,1560 1,1560 1,1560 13 ,00
    07/4/1999 1,1560 6,06% 1,1560 1,1560 1,1180 2.043 ,00
    06/4/1999 1,0900 0,00% 1,0050 1,0900 1,0050 3.968 ,00
    05/4/1999 1,0900 -0,82% 1,0240 1,0900 1,0240 2.043 ,00
    02/4/1999 1,0990 7,32% 1,0430 1,0990 1,0430 18.235 ,00
    01/4/1999 1,0240 -7,66% 1,0240 1,0240 1,0240 279 ,00
    31/3/1999 1,1090 0,91% 1,0990 1,1090 1,0990 2.443 ,00
    30/3/1999 1,0990 -1,70% 1,0990 1,0990 1,0990 2.004 ,00
    29/3/1999 1,1180 0,00% 1,0240 1,1180 1,0240 3.646 ,00
    26/3/1999 1,1180 -7,07% 1,1560 1,1740 1,1090 8.816 ,00
    24/3/1999 1,2030 0,00% 1,2030 1,2030 1,2030 13 ,00
    23/3/1999 1,2030 0,00% 1,1090 1,2030 1,1090 6.410 ,00
    22/3/1999 1,2030 2,47% 1,0810 1,2030 1,0810 6.652 ,00
    19/3/1999 1,1740 -0,84% 1,1740 1,2680 1,1740 4.007 ,00
    18/3/1999 1,1840 7,73% 1,1840 1,1930 1,1740 4.007 ,00
    17/3/1999 1,0990 -7,18% 1,0990 1,0990 1,0900 9.618 ,00
    16/3/1999 1,1840 -5,28% 1,1840 1,2030 1,1560 8.014 ,00
    15/3/1999 1,2500 -2,87% 1,2870 1,2870 1,1840 14.467 ,00
    12/3/1999 1,2870 -2,87% 1,2870 1,3530 1,2220 15.671 ,00
    11/3/1999 1,3250 7,64% 1,3250 1,3250 1,2780 95.227 ,00
    10/3/1999 1,2310 8,27% 1,2310 1,2310 1,2310 11.502 ,00
    09/3/1999 1,1370 8,08% 1,1370 1,1370 1,1370 45.768 ,00
    08/3/1999 1,0520 7,65% 1,0240 1,0520 1,0240 4.488 ,00
    05/3/1999 0,9772 8,34% 0,9114 0,9772 0,9020 49.939 ,00
    04/3/1999 0,9020 0,00% 0,9020 0,9020 0,8456 6.573 ,00
    03/3/1999 0,9020 3,23% 0,9020 0,9114 0,8738 14.027 ,00
    02/3/1999 0,8738 0,00% 0,8926 0,8926 0,8269 6.492 ,00
    01/3/1999 0,8738 -4,13% 0,8362 0,8738 0,8362 17.193 ,00
    26/2/1999 0,9114 -2,02% 0,8550 0,9114 0,8550 3.646 ,00
    25/2/1999 0,9302 6,45% 0,8738 0,9395 0,8080 12.022 ,00
    24/2/1999 0,8738 0,00% 0,8080 0,8738 0,8080 4.247 ,00
    23/2/1999 0,8738 0,00% 0,8738 0,8738 0,8738 13 ,00
    19/2/1999 0,8738 -7,92% 0,9772 0,9772 0,8738 8.416 ,00
    18/2/1999 0,9490 -3,80% 0,9490 0,9490 0,9490 4.007 ,00
    17/2/1999 0,9865 -0,94% 0,9490 1,0050 0,9114 46.250 ,00
    16/2/1999 0,9959 8,16% 0,9959 0,9959 0,9959 80.999 ,00
    15/2/1999 0,9208 7,70% 0,9208 0,9208 0,9208 16.391 ,00
    12/2/1999 0,8550 8,34% 0,8550 0,8550 0,8550 34.467 ,00
    11/2/1999 0,7892 7,70% 0,7892 0,7892 0,7892 15.229 ,00
    10/2/1999 0,7328 0,00% 0,6953 0,7328 0,6953 37.674 ,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. 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
    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.%