| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
41,0000 €
1,4000 (3,54%)
- Άνοιγμα 40,4000
- Υψηλό 41,0000
- Χαμηλό 40,4000
- Όγκος 450
- Τζίρος 18.380 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/6/2000 | 21,2100 | 0,00% | 21,2100 | 21,8300 | 20,2500 | 340.971 | ,00 |
| 05/6/2000 | 21,2100 | 6,26% | 20,4800 | 21,4400 | 20,1900 | 439.961 | ,00 |
| 02/6/2000 | 19,9600 | -1,72% | 20,8700 | 21,3100 | 19,9000 | 364.042 | ,00 |
| 01/6/2000 | 20,3100 | 9,90% | 18,4800 | 20,3200 | 18,4800 | 472.663 | ,00 |
| 31/5/2000 | 18,4800 | 3,13% | 18,8800 | 19,0000 | 18,3300 | 158.667 | ,00 |
| 30/5/2000 | 17,9200 | 0,28% | 18,1000 | 18,5100 | 17,6900 | 106.485 | ,00 |
| 29/5/2000 | 17,8700 | -2,35% | 18,3000 | 18,8800 | 17,7500 | 128.644 | ,00 |
| 26/5/2000 | 18,3000 | -5,33% | 19,1700 | 20,0400 | 18,1900 | 419.184 | ,00 |
| 25/5/2000 | 19,3300 | 9,52% | 18,6400 | 19,6000 | 18,0500 | 162.415 | ,00 |
| 24/5/2000 | 17,6500 | -6,81% | 18,7100 | 19,1700 | 17,4900 | 128.896 | ,00 |
| 23/5/2000 | 18,9400 | -4,58% | 19,2300 | 20,1900 | 18,7500 | 196.338 | ,00 |
| 22/5/2000 | 19,8500 | -3,17% | 20,7200 | 21,2600 | 19,5200 | 227.860 | ,00 |
| 19/5/2000 | 20,5000 | 1,59% | 20,3400 | 21,7600 | 20,3400 | 591.798 | ,00 |
| 18/5/2000 | 20,1800 | -0,98% | 20,3400 | 20,8700 | 20,0300 | 264.819 | ,00 |
| 17/5/2000 | 20,3800 | 3,77% | 19,9600 | 20,8400 | 19,5900 | 344.445 | ,00 |
| 16/5/2000 | 19,6400 | -1,95% | 20,3100 | 20,4700 | 19,4600 | 206.131 | ,00 |
| 15/5/2000 | 20,0300 | 3,25% | 19,8100 | 20,8900 | 19,6100 | 346.992 | ,00 |
| 12/5/2000 | 19,4000 | -1,42% | 20,4000 | 20,4000 | 19,2100 | 303.390 | ,00 |
| 11/5/2000 | 19,6800 | -3,72% | 20,0400 | 20,7400 | 19,3500 | 295.883 | ,00 |
| 10/5/2000 | 20,4400 | 3,55% | 21,1200 | 21,6900 | 20,0600 | 704.581 | ,00 |
| 09/5/2000 | 19,7400 | 8,82% | 18,3000 | 19,7400 | 17,4900 | 1.013.372 | ,00 |
| 08/5/2000 | 18,1400 | 11,08% | 16,8600 | 18,1400 | 16,7300 | 266.985 | ,00 |
| 05/5/2000 | 16,3300 | 5,22% | 15,6700 | 16,4100 | 15,4100 | 133.266 | ,00 |
| 04/5/2000 | 15,5200 | 4,16% | 14,3800 | 16,0400 | 14,3800 | 104.825 | ,00 |
| 03/5/2000 | 14,9000 | -3,87% | 14,0000 | 15,3400 | 14,0000 | 76.022 | ,00 |
| 02/5/2000 | 15,5000 | 5,73% | 14,5700 | 15,5700 | 14,5600 | 51.915 | ,00 |
| 27/4/2000 | 14,6600 | 4,05% | 14,2300 | 15,0500 | 13,6200 | 105.041 | ,00 |
| 26/4/2000 | 14,0900 | -4,93% | 14,6700 | 15,0200 | 13,6000 | 133.963 | ,00 |
| 25/4/2000 | 14,8200 | -6,32% | 14,8200 | 15,5000 | 14,4200 | 123.816 | ,00 |
| 24/4/2000 | 15,8200 | -2,10% | 16,1600 | 16,6400 | 15,7600 | 106.175 | ,00 |
| 21/4/2000 | 16,1600 | 2,15% | 16,5800 | 16,7100 | 15,6400 | 183.221 | ,00 |
| 20/4/2000 | 15,8200 | -4,98% | 15,4300 | 16,9900 | 15,4300 | 183.811 | ,00 |
| 19/4/2000 | 16,6500 | 3,54% | 16,2700 | 16,9200 | 14,9600 | 363.784 | ,00 |
| 18/4/2000 | 16,0800 | -9,76% | 19,2900 | 19,2900 | 16,0500 | 490.370 | ,00 |
| 17/4/2000 | 17,8200 | -3,83% | 18,3500 | 19,9300 | 16,9900 | 973.215 | ,00 |
| 14/4/2000 | 18,5300 | 11,02% | 16,8700 | 18,5300 | 16,4300 | 748.911 | ,00 |
| 13/4/2000 | 16,6900 | 9,95% | 15,8300 | 16,6900 | 15,5600 | 1.143.818 | ,00 |
| 12/4/2000 | 15,1800 | 7,05% | 14,1300 | 15,5900 | 14,0900 | 225.353 | ,00 |
| 11/4/2000 | 14,1800 | -0,49% | 14,1000 | 14,7900 | 13,7400 | 126.634 | ,00 |
| 10/4/2000 | 14,2500 | 0,85% | 14,9700 | 14,9700 | 13,5400 | 173.775 | ,00 |
| 07/4/2000 | 14,1300 | 7,94% | 13,4700 | 14,2600 | 13,2400 | 132.240 | ,00 |
| 06/4/2000 | 13,0900 | 0,15% | 13,1900 | 13,3500 | 12,7800 | 171.118 | ,00 |
| 05/4/2000 | 13,0700 | -1,13% | 13,3300 | 13,8000 | 12,4900 | 261.051 | ,00 |
| 04/4/2000 | 13,2200 | 6,44% | 12,5500 | 13,4400 | 11,9100 | 252.060 | ,00 |
| 03/4/2000 | 12,4200 | -4,75% | 13,0400 | 13,3200 | 12,2000 | 98.585 | ,00 |
| 31/3/2000 | 13,0400 | -3,26% | 13,2200 | 13,5100 | 12,8400 | 125.123 | ,00 |
| 30/3/2000 | 13,4800 | -2,11% | 14,2100 | 14,7600 | 13,1500 | 147.040 | ,00 |
| 29/3/2000 | 13,7700 | 9,98% | 12,9000 | 13,7700 | 12,5500 | 188.216 | ,00 |
| 28/3/2000 | 12,5200 | -6,29% | 13,8700 | 13,8700 | 12,2300 | 237.756 | ,00 |
| 27/3/2000 | 13,3600 | -7,03% | 14,8200 | 14,8200 | 12,9600 | 92.039 | ,00 |
| 24/3/2000 | 14,3700 | -0,55% | 14,8700 | 15,1100 | 14,1200 | 109.708 | ,00 |
| 23/3/2000 | 14,4500 | -6,35% | 15,3700 | 15,4000 | 14,2900 | 148.180 | ,00 |
| 22/3/2000 | 15,4300 | -5,51% | 16,3300 | 16,8300 | 15,2500 | 222.184 | ,00 |
| 21/3/2000 | 16,3300 | -9,13% | 17,9700 | 17,9700 | 16,1800 | 142.357 | ,00 |
| 20/3/2000 | 17,9700 | 1,30% | 18,5300 | 18,5300 | 17,6000 | 187.570 | ,00 |
| 17/3/2000 | 17,7400 | 9,44% | 17,3400 | 17,8200 | 16,8500 | 287.175 | ,00 |
| 16/3/2000 | 16,2100 | 9,97% | 15,1900 | 16,2100 | 14,7600 | 294.931 | ,00 |
| 15/3/2000 | 14,7400 | -7,76% | 14,3800 | 15,3100 | 14,3800 | 349.414 | ,00 |
| 14/3/2000 | 15,9800 | -9,97% | 17,7500 | 17,9200 | 15,9800 | 204.510 | ,00 |
| 10/3/2000 | 17,7500 | -10,71% | 19,2000 | 20,1600 | 17,7200 | 497.088 | ,00 |
| 09/3/2000 | 19,8800 | -8,22% | 20,8700 | 22,8300 | 19,6900 | 753.811 | ,00 |
| 08/3/2000 | 21,6600 | -9,94% | 21,6700 | 22,9500 | 21,6600 | 176.086 | ,00 |
| 07/3/2000 | 24,0500 | 0,33% | 23,6800 | 24,9300 | 22,6900 | 480.993 | ,00 |
| 06/3/2000 | 23,9700 | -3,54% | 25,7100 | 25,7100 | 23,5600 | 458.835 | ,00 |
| 03/3/2000 | 24,8500 | 2,64% | 26,5500 | 26,5500 | 24,4000 | 771.050 | ,00 |
| 02/3/2000 | 24,2100 | 8,13% | 23,5000 | 24,3700 | 22,9200 | 445.502 | ,00 |
| 01/3/2000 | 22,3900 | 11,06% | 20,8400 | 22,3900 | 20,6900 | 414.459 | ,00 |
| 29/2/2000 | 20,1600 | -1,08% | 20,6000 | 20,8400 | 19,7500 | 205.556 | ,00 |
| 28/2/2000 | 20,3800 | -6,04% | 21,9100 | 22,2700 | 20,0100 | 146.426 | ,00 |
| 25/2/2000 | 21,6900 | 4,33% | 20,6300 | 22,2100 | 20,6300 | 240.246 | ,00 |
| 24/2/2000 | 20,7900 | 2,01% | 20,1900 | 20,8900 | 20,1500 | 141.260 | ,00 |
| 23/2/2000 | 20,3800 | -1,12% | 20,8200 | 21,3900 | 20,2500 | 215.046 | ,00 |
| 22/2/2000 | 20,6100 | -3,60% | 21,2100 | 22,0800 | 20,4100 | 217.304 | ,00 |
| 21/2/2000 | 21,3800 | -1,79% | 21,7700 | 23,0700 | 20,9700 | 290.146 | ,00 |
| 18/2/2000 | 21,7700 | -0,55% | 21,5300 | 22,8600 | 21,5300 | 220.618 | ,00 |
| 17/2/2000 | 21,8900 | -8,10% | 23,8200 | 23,8200 | 21,5700 | 292.605 | ,00 |
| 16/2/2000 | 23,8200 | -4,41% | 24,6900 | 24,9500 | 23,5300 | 212.163 | ,00 |
| 15/2/2000 | 24,9200 | 3,40% | 24,4200 | 25,9700 | 24,0600 | 387.035 | ,00 |
| 14/2/2000 | 24,1000 | -6,99% | 26,1500 | 26,8100 | 23,5900 | 332.357 | ,00 |
| 11/2/2000 | 25,9100 | 7,20% | 24,5500 | 26,3100 | 24,1100 | 1.086.739 | ,00 |
| 10/2/2000 | 24,1700 | 8,68% | 22,0100 | 24,7100 | 21,9800 | 429.400 | ,00 |
| 09/2/2000 | 22,2400 | -4,96% | 23,2600 | 23,6800 | 21,3800 | 207.874 | ,00 |
| 08/2/2000 | 23,4000 | -0,72% | 23,3900 | 24,1700 | 23,2600 | 243.479 | ,00 |
| 07/2/2000 | 23,5700 | -0,59% | 24,1100 | 24,2300 | 23,2600 | 233.132 | ,00 |
| 04/2/2000 | 23,7100 | 0,13% | 23,8800 | 24,3400 | 23,4700 | 203.020 | ,00 |
| 03/2/2000 | 23,6800 | 0,34% | 23,5300 | 24,3700 | 23,5300 | 207.282 | ,00 |
| 02/2/2000 | 23,6000 | 1,99% | 23,9800 | 23,9800 | 23,1800 | 133.990 | ,00 |
| 01/2/2000 | 23,1400 | -0,98% | 23,5300 | 23,8800 | 22,9800 | 162.041 | ,00 |
| 31/1/2000 | 23,3700 | -1,10% | 23,6300 | 24,4900 | 22,9800 | 188.986 | ,00 |
| 28/1/2000 | 23,6300 | -0,42% | 24,5200 | 24,5200 | 23,4000 | 218.087 | ,00 |
| 27/1/2000 | 23,7300 | 5,75% | 22,6000 | 24,0600 | 22,3300 | 240.320 | ,00 |
| 26/1/2000 | 22,4400 | -3,53% | 23,6800 | 23,9500 | 22,0800 | 263.137 | ,00 |
| 25/1/2000 | 23,2600 | 2,24% | 22,0100 | 24,3300 | 21,9500 | 322.776 | ,00 |
| 24/1/2000 | 22,7500 | -6,76% | 24,1100 | 24,9500 | 22,5100 | 363.675 | ,00 |
| 21/1/2000 | 24,4000 | 6,78% | 24,4500 | 24,9200 | 23,5100 | 583.684 | ,00 |
| 20/1/2000 | 22,8500 | 6,88% | 21,5600 | 22,8500 | 21,4500 | 338.661 | ,00 |
| 19/1/2000 | 21,3800 | 1,28% | 20,2800 | 21,6600 | 20,2800 | 248.910 | ,00 |
| 18/1/2000 | 21,1100 | -3,52% | 21,7900 | 21,7900 | 20,9200 | 238.499 | ,00 |
| 17/1/2000 | 21,8800 | 2,67% | 22,3700 | 22,3700 | 21,5000 | 283.882 | ,00 |
| 14/1/2000 | 21,3100 | 6,60% | 21,1800 | 21,3500 | 20,3400 | 378.967 | ,00 |
| 13/1/2000 | 19,9900 | 9,06% | 19,0500 | 19,9900 | 18,3400 | 159.985 | ,00 |
| 12/1/2000 | 18,3300 | -2,40% | 18,6200 | 19,5900 | 17,7500 | 165.628 | ,00 |
| 11/1/2000 | 18,7800 | -7,44% | 19,2300 | 19,9000 | 18,6800 | 196.502 | ,00 |
| 10/1/2000 | 20,2900 | -2,78% | 22,0800 | 22,0800 | 19,9000 | 112.702 | ,00 |
| 07/1/2000 | 20,8700 | 4,82% | 20,3100 | 21,2700 | 20,0400 | 161.652 | ,00 |
| 05/1/2000 | 19,9100 | -6,31% | 19,5500 | 20,6300 | 19,5500 | 259.334 | ,00 |
| 04/1/2000 | 21,2500 | -5,68% | 23,1200 | 23,1200 | 20,8600 | 218.724 | ,00 |
| 03/1/2000 | 22,5300 | 7,95% | 22,5300 | 22,5300 | 22,0800 | 191.842 | ,00 |
| 30/12/1999 | 20,8700 | 7,97% | 20,6000 | 20,8700 | 20,1300 | 307.163 | ,00 |
| 29/12/1999 | 19,3300 | 7,93% | 19,1600 | 19,3300 | 18,3200 | 205.485 | ,00 |
| 28/12/1999 | 17,9100 | 7,96% | 17,7200 | 17,9100 | 16,9200 | 137.342 | ,00 |
| 27/12/1999 | 16,5900 | 7,94% | 14,5500 | 16,5900 | 14,5500 | 143.829 | ,00 |
| 24/12/1999 | 15,3700 | -7,96% | 15,5400 | 16,4100 | 15,3700 | 226.406 | ,00 |
| 23/12/1999 | 16,7000 | -8,04% | 17,4300 | 18,4300 | 16,7000 | 392.851 | ,00 |
| 22/12/1999 | 18,1600 | -7,30% | 20,3400 | 20,3400 | 18,0400 | 228.717 | ,00 |
| 21/12/1999 | 19,5900 | -7,94% | 20,6300 | 21,2100 | 19,5800 | 361.054 | ,00 |
| 20/12/1999 | 21,2800 | -7,92% | 22,3700 | 23,1100 | 21,2700 | 296.637 | ,00 |
| 17/12/1999 | 23,1100 | 2,17% | 20,8100 | 23,9700 | 20,8100 | 563.628 | ,00 |
| 16/12/1999 | 22,6200 | -7,97% | 22,6200 | 22,6200 | 22,6200 | 106.283 | ,00 |
| 15/12/1999 | 24,5800 | -7,28% | 26,4400 | 26,4400 | 24,3900 | 291.544 | ,00 |
| 14/12/1999 | 26,5100 | -2,64% | 27,3100 | 28,5600 | 25,6200 | 503.181 | ,00 |
| 13/12/1999 | 27,2300 | 7,93% | 27,2300 | 27,2300 | 26,3800 | 425.489 | ,00 |
| 10/12/1999 | 25,2300 | 7,96% | 23,8200 | 25,2300 | 23,5300 | 362.688 | ,00 |
| 09/12/1999 | 23,3700 | 1,96% | 24,3000 | 24,3000 | 22,3700 | 302.364 | ,00 |
| 08/12/1999 | 22,9200 | 4,42% | 22,0800 | 23,4900 | 21,2100 | 325.750 | ,00 |
| 07/12/1999 | 21,9500 | -4,61% | 23,0100 | 23,2300 | 21,7900 | 245.055 | ,00 |
| 06/12/1999 | 23,0100 | -4,05% | 24,6900 | 24,6900 | 22,6600 | 266.641 | ,00 |
| 03/12/1999 | 23,9800 | -4,80% | 25,4200 | 25,5600 | 23,5500 | 233.978 | ,00 |
| 02/12/1999 | 25,1900 | -2,02% | 26,5200 | 26,5800 | 24,7500 | 187.978 | ,00 |
| 01/12/1999 | 25,7100 | 3,13% | 25,1300 | 26,4400 | 24,7100 | 339.549 | ,00 |
| 30/11/1999 | 24,9300 | -5,92% | 26,7300 | 26,9600 | 24,7700 | 179.361 | ,00 |
| 29/11/1999 | 26,5000 | 2,47% | 26,8500 | 27,4200 | 25,9400 | 277.010 | ,00 |
| 26/11/1999 | 25,8600 | 1,17% | 26,5800 | 26,5800 | 25,5600 | 283.241 | ,00 |
| 25/11/1999 | 25,5600 | -4,31% | 27,5400 | 28,0000 | 25,2900 | 346.355 | ,00 |
| 24/11/1999 | 26,7100 | -6,93% | 28,7300 | 30,2100 | 26,4100 | 637.927 | ,00 |
| 23/11/1999 | 28,7000 | 5,40% | 29,0200 | 29,4100 | 27,6000 | 855.370 | ,00 |
| 22/11/1999 | 27,2300 | 7,93% | 26,8700 | 27,2300 | 26,1500 | 430.836 | ,00 |
| 19/11/1999 | 25,2300 | 6,82% | 24,2400 | 25,2700 | 24,1100 | 445.441 | ,00 |
| 18/11/1999 | 23,6200 | 0,98% | 23,5300 | 24,3200 | 23,2400 | 275.129 | ,00 |
| 17/11/1999 | 23,3900 | -1,56% | 24,6500 | 24,8400 | 23,2400 | 265.522 | ,00 |
| 16/11/1999 | 23,7600 | 5,13% | 22,6000 | 24,3900 | 22,6000 | 383.267 | ,00 |
| 15/11/1999 | 22,6000 | -1,57% | 23,4800 | 23,6500 | 22,4500 | 298.836 | ,00 |
| 12/11/1999 | 22,9600 | 0,00% | 23,5300 | 23,8200 | 22,8000 | 231.710 | ,00 |
| 11/11/1999 | 22,9600 | -3,69% | 24,4300 | 24,5000 | 22,9500 | 341.928 | ,00 |
| 10/11/1999 | 23,8400 | 3,20% | 23,3600 | 24,6900 | 23,1200 | 488.989 | ,00 |
| 09/11/1999 | 23,1000 | -3,83% | 24,1100 | 24,6900 | 23,1000 | 389.686 | ,00 |
| 08/11/1999 | 24,0200 | -3,96% | 25,2600 | 25,4200 | 23,9700 | 359.077 | ,00 |
| 05/11/1999 | 25,0100 | -2,50% | 25,0100 | 25,8600 | 24,3400 | 300.990 | ,00 |
| 04/11/1999 | 25,6500 | -1,80% | 26,8400 | 26,8400 | 25,2800 | 281.325 | ,00 |
| 03/11/1999 | 26,1200 | 5,79% | 25,0900 | 26,4000 | 24,2100 | 479.350 | ,00 |
| 02/11/1999 | 24,6900 | 8,01% | 23,3700 | 24,6900 | 23,0400 | 446.125 | ,00 |
| 01/11/1999 | 22,8600 | 0,88% | 24,0200 | 24,0200 | 22,0400 | 425.175 | ,00 |
| 29/10/1999 | 22,6600 | -6,01% | 24,9500 | 25,1000 | 22,5400 | 312.153 | ,00 |
| 27/10/1999 | 24,1100 | -7,73% | 27,1600 | 27,1600 | 23,8200 | 454.844 | ,00 |
| 26/10/1999 | 26,1300 | 9,10% | 25,3700 | 26,1300 | 24,3900 | 450.125 | ,00 |
| 25/10/1999 | 23,9500 | -4,35% | 23,0400 | 26,1200 | 23,0400 | 1.120.442 | ,00 |
| 22/10/1999 | 25,0400 | -7,05% | 25,4200 | 26,1200 | 25,0100 | 410.849 | ,00 |
| 21/10/1999 | 26,9400 | -1,07% | 29,3000 | 29,3000 | 26,3800 | 440.400 | ,00 |
| 20/10/1999 | 27,2300 | 6,91% | 27,1600 | 27,2300 | 25,9900 | 687.999 | ,00 |
| 19/10/1999 | 25,4700 | -3,71% | 25,9300 | 27,8800 | 24,6800 | 550.625 | ,00 |
| 18/10/1999 | 26,4500 | -8,00% | 26,4500 | 27,3100 | 26,4500 | 394.282 | ,00 |
| 15/10/1999 | 28,7500 | -1,54% | 31,0700 | 31,0800 | 26,8600 | 1.434.060 | ,00 |
| 14/10/1999 | 29,2000 | 4,21% | 28,4400 | 30,2600 | 28,0200 | 2.124.181 | ,00 |
| 13/10/1999 | 28,0200 | -7,95% | 28,3000 | 29,6300 | 27,7300 | 1.559.780 | ,00 |
| 12/10/1999 | 30,4400 | -8,01% | 31,6900 | 33,9700 | 30,4400 | 2.171.600 | ,00 |
| 11/10/1999 | 33,0900 | -7,05% | 33,0900 | 36,9200 | 33,0900 | 1.914.875 | ,00 |
| 08/10/1999 | 35,6000 | -8,01% | 35,6200 | 36,3100 | 35,6000 | 436.635 | ,00 |
| 07/10/1999 | 38,7000 | 6,79% | 39,1300 | 39,1300 | 37,2100 | 3.319.934 | ,00 |
| 06/10/1999 | 36,2400 | 8,02% | 36,2400 | 36,2400 | 36,0200 | 3.105.215 | ,00 |
| 05/10/1999 | 33,5500 | 4,88% | 33,8100 | 33,8300 | 31,9600 | 667.441 | ,00 |
| 04/10/1999 | 31,9900 | 3,06% | 33,1600 | 33,4600 | 31,1100 | 169.475 | ,00 |
| 01/10/1999 | 31,0400 | -4,37% | 35,0500 | 35,0500 | 29,8600 | 295.181 | ,00 |
| 30/9/1999 | 32,4600 | 8,02% | 30,3300 | 32,4600 | 30,3300 | 216.436 | ,00 |
| 29/9/1999 | 30,0500 | -4,21% | 32,5100 | 32,5400 | 29,5400 | 113.622 | ,00 |
| 28/9/1999 | 31,3700 | -6,30% | 30,8000 | 32,7500 | 30,8000 | 219.315 | ,00 |
| 27/9/1999 | 33,4800 | -8,00% | 33,4800 | 36,3100 | 33,4800 | 58.516 | ,00 |
| 24/9/1999 | 36,3900 | -8,01% | 36,4900 | 37,7400 | 36,3900 | 69.426 | ,00 |
| 23/9/1999 | 39,5600 | -7,98% | 44,3000 | 44,3000 | 39,5600 | 168.779 | ,00 |
| 22/9/1999 | 42,9900 | 4,24% | 43,5800 | 44,4500 | 41,5400 | 173.098 | ,00 |
| 21/9/1999 | 41,2400 | -4,76% | 40,6700 | 43,2900 | 39,8300 | 219.062 | ,00 |
| 20/9/1999 | 43,3000 | -7,99% | 49,2400 | 49,2400 | 43,3000 | 143.600 | ,00 |
| 17/9/1999 | 47,0600 | 2,13% | 49,7600 | 49,7700 | 43,1000 | 295.030 | ,00 |
| 16/9/1999 | 46,0800 | 7,99% | 46,0800 | 46,0800 | 43,9100 | 413.830 | ,00 |
| 15/9/1999 | 42,6700 | 8,00% | 42,5600 | 42,6700 | 40,8700 | 224.921 | ,00 |
| 14/9/1999 | 39,5100 | -3,61% | 42,1200 | 42,9400 | 38,0600 | 245.353 | ,00 |
| 13/9/1999 | 40,9900 | -4,52% | 43,2600 | 44,1300 | 40,7100 | 269.295 | ,00 |
| 10/9/1999 | 42,9300 | -7,99% | 42,9300 | 44,7500 | 42,9300 | 159.825 | ,00 |
| 07/9/1999 | 46,6600 | -1,19% | 47,5300 | 48,4100 | 44,0500 | 151.725 | ,00 |
| 06/9/1999 | 47,2200 | -0,15% | 49,3000 | 49,3000 | 44,0600 | 254.000 | ,00 |
| 03/9/1999 | 47,2900 | 7,99% | 47,2900 | 47,2900 | 45,1700 | 407.289 | ,00 |
| 02/9/1999 | 43,7900 | 8,02% | 43,7900 | 43,7900 | 38,6700 | 284.069 | ,00 |
| 01/9/1999 | 40,5400 | 7,99% | 40,5300 | 40,5400 | 40,5300 | 290.888 | ,00 |
| 31/8/1999 | 37,5400 | 8,00% | 34,8600 | 37,5400 | 32,2500 | 719.644 | ,00 |
| 30/8/1999 | 34,7600 | 6,89% | 34,7600 | 34,7600 | 33,4100 | 69.754 | ,00 |
| 27/8/1999 | 32,5200 | 9,09% | 31,9300 | 32,5200 | 30,1200 | 54.350 | ,00 |
| 26/8/1999 | 29,8100 | 8,01% | 27,6000 | 29,8100 | 27,4200 | 62.632 | ,00 |
| 25/8/1999 | 27,6000 | -2,02% | 28,7600 | 28,7600 | 27,6000 | 90.059 | ,00 |
| 24/8/1999 | 28,1700 | -1,74% | 30,9600 | 30,9600 | 26,7200 | 121.100 | ,00 |
| 23/8/1999 | 28,6700 | 7,98% | 28,6700 | 28,6700 | 28,6700 | 21.450 | ,00 |
| 20/8/1999 | 26,5500 | 9,12% | 26,5500 | 26,5500 | 26,5500 | 49.475 | ,00 |
| 19/8/1999 | 24,3300 | 7,99% | 24,3300 | 24,3300 | 22,9200 | 227.624 | ,00 |
| 18/8/1999 | 22,5300 | 8,01% | 22,5300 | 22,5300 | 22,5300 | 19.673 | ,00 |
| 17/8/1999 | 20,8600 | 7,97% | 20,8600 | 20,8600 | 18,6400 | 74.123 | ,00 |
| 16/8/1999 | 19,3200 | 6,33% | 18,5900 | 19,4800 | 18,4800 | 43.034 | ,00 |
| 13/8/1999 | 18,1700 | -1,25% | 18,5300 | 18,5900 | 17,6900 | 18.442 | ,00 |
| 12/8/1999 | 18,4000 | 0,55% | 18,8400 | 18,9300 | 18,2800 | 47.190 | ,00 |
| 11/8/1999 | 18,3000 | -3,84% | 19,0600 | 19,0600 | 17,8800 | 21.365 | ,00 |
| 10/8/1999 | 19,0300 | 0,32% | 19,9000 | 19,9000 | 17,6600 | 53.616 | ,00 |
| 09/8/1999 | 18,9700 | 3,83% | 17,9500 | 19,1300 | 17,9500 | 60.890 | ,00 |
| 06/8/1999 | 18,2700 | 1,50% | 18,0100 | 18,6500 | 17,9800 | 36.013 | ,00 |
| 05/8/1999 | 18,0000 | -2,44% | 18,5800 | 18,5800 | 17,7600 | 21.567 | ,00 |
| 04/8/1999 | 18,4500 | 0,82% | 18,3000 | 19,0900 | 17,7400 | 40.786 | ,00 |
| 03/8/1999 | 18,3000 | 6,77% | 16,4600 | 18,4300 | 16,4600 | 67.052 | ,00 |
| 02/8/1999 | 17,1400 | -6,85% | 18,8200 | 18,8200 | 16,9300 | 75.538 | ,00 |
| 30/7/1999 | 18,4000 | 4,43% | 17,7200 | 19,0300 | 17,3000 | 179.563 | ,00 |
| 29/7/1999 | 17,6200 | 8,03% | 17,6000 | 17,6200 | 17,4300 | 39.928 | ,00 |
| 28/7/1999 | 16,3100 | 7,94% | 15,9200 | 16,3100 | 15,6900 | 82.154 | ,00 |
| 27/7/1999 | 15,1100 | 5,52% | 14,1500 | 15,4700 | 14,1500 | 105.162 | ,00 |
| 26/7/1999 | 14,3200 | 1,63% | 13,9400 | 14,4100 | 13,9400 | 30.785 | ,00 |
| 23/7/1999 | 14,0900 | -1,40% | 14,5300 | 14,5300 | 13,7000 | 38.488 | ,00 |
| 22/7/1999 | 14,2900 | 2,51% | 14,3700 | 14,5100 | 13,9400 | 47.454 | ,00 |
| 21/7/1999 | 13,9400 | -1,90% | 14,2100 | 14,5300 | 13,6500 | 51.444 | ,00 |
| 20/7/1999 | 14,2100 | -0,98% | 14,5300 | 14,8200 | 13,3900 | 35.912 | ,00 |
| 19/7/1999 | 14,3500 | 7,65% | 13,3900 | 14,3800 | 12,8700 | 83.922 | ,00 |
| 16/7/1999 | 13,3300 | -3,82% | 13,5200 | 13,9200 | 13,1300 | 37.983 | ,00 |
| 15/7/1999 | 13,8600 | -0,79% | 14,4500 | 14,4500 | 13,6700 | 24.497 | ,00 |
| 14/7/1999 | 13,9700 | 1,31% | 13,5700 | 14,2100 | 13,5700 | 52.202 | ,00 |
| 13/7/1999 | 13,7900 | -2,20% | 13,5300 | 14,6100 | 13,5300 | 27.575 | ,00 |
| 12/7/1999 | 14,1000 | -5,24% | 14,9100 | 15,0600 | 14,0000 | 32.150 | ,00 |
| 09/7/1999 | 14,8800 | -0,60% | 14,9700 | 15,3200 | 14,4700 | 36.575 | ,00 |
| 08/7/1999 | 14,9700 | 1,70% | 14,3800 | 15,3500 | 14,1200 | 93.250 | ,00 |
| 07/7/1999 | 14,7200 | 2,29% | 14,6100 | 15,1000 | 14,4100 | 120.125 | ,00 |
| 06/7/1999 | 14,3900 | 8,03% | 13,3500 | 14,3900 | 13,3500 | 164.800 | ,00 |
| 05/7/1999 | 13,3200 | 3,42% | 12,3600 | 13,3200 | 12,3600 | 90.100 | ,00 |
| 02/7/1999 | 12,8800 | -4,59% | 13,2100 | 13,7600 | 12,7700 | 54.075 | ,00 |
| 01/7/1999 | 13,5000 | 4,01% | 14,0100 | 14,0100 | 13,1200 | 183.500 | ,00 |
| 30/6/1999 | 12,9800 | 7,99% | 12,3300 | 12,9800 | 12,3300 | 82.700 | ,00 |
| 29/6/1999 | 12,0200 | 6,94% | 11,0100 | 12,1600 | 10,9300 | 114.950 | ,00 |
| 28/6/1999 | 11,2400 | -3,02% | 11,4700 | 11,5000 | 11,0800 | 66.900 | ,00 |
| 25/6/1999 | 11,5900 | -5,08% | 11,9100 | 12,2000 | 11,3900 | 77.583 | ,00 |
| 24/6/1999 | 12,2100 | -1,37% | 12,5000 | 13,1900 | 12,0900 | 112.515 | ,00 |
| 23/6/1999 | 12,3800 | 2,06% | 13,1000 | 13,1000 | 11,7700 | 230.725 | ,00 |
| 22/6/1999 | 12,1300 | 8,01% | 11,7700 | 12,1300 | 11,6800 | 76.118 | ,00 |
| 21/6/1999 | 11,2300 | 6,85% | 10,7100 | 11,2300 | 10,7100 | 109.597 | ,00 |
| 18/6/1999 | 10,5100 | 5,52% | 10,2700 | 10,5400 | 9,8600 | 84.720 | ,00 |
| 17/6/1999 | 9,9600 | -7,35% | 10,8800 | 10,8800 | 9,8900 | 113.789 | ,00 |
| 16/6/1999 | 10,7500 | 3,86% | 11,0700 | 11,0700 | 10,4600 | 144.913 | ,00 |
| 15/6/1999 | 10,3500 | 9,06% | 10,3500 | 10,3500 | 9,8300 | 137.125 | ,00 |
| 14/6/1999 | 9,4900 | 7,96% | 8,9500 | 9,4900 | 8,6900 | 100.338 | ,00 |
| 11/6/1999 | 8,7900 | 4,15% | 8,6900 | 8,8900 | 8,4700 | 100.606 | ,00 |
| 10/6/1999 | 8,4400 | 1,44% | 8,5700 | 8,7200 | 8,2800 | 133.013 | ,00 |
| 09/6/1999 | 8,3200 | 5,85% | 8,0900 | 8,3200 | 7,7900 | 43.046 | ,00 |
| 08/6/1999 | 7,8600 | -3,91% | 8,1900 | 8,4800 | 7,8600 | 25.608 | ,00 |
| 07/6/1999 | 8,1800 | -1,33% | 7,8300 | 8,3700 | 7,8300 | 18.976 | ,00 |
| 04/6/1999 | 8,2900 | -4,38% | 8,7200 | 9,0100 | 8,2800 | 47.676 | ,00 |
| 03/6/1999 | 8,6700 | 2,60% | 8,7500 | 8,8000 | 8,4800 | 34.950 | ,00 |
| 02/6/1999 | 8,4500 | -2,09% | 9,0400 | 9,0400 | 8,2200 | 27.200 | ,00 |
| 01/6/1999 | 8,6300 | 8,01% | 7,9900 | 8,6300 | 7,9900 | 38.160 | ,00 |
| 28/5/1999 | 7,9900 | -4,43% | 7,6500 | 8,4000 | 7,6500 | 24.689 | ,00 |
| 27/5/1999 | 8,3600 | 0,97% | 8,8000 | 8,8000 | 7,9700 | 25.455 | ,00 |
| 26/5/1999 | 8,2800 | -1,66% | 8,4200 | 8,7000 | 8,2800 | 47.069 | ,00 |
| 25/5/1999 | 8,4200 | -6,34% | 8,7300 | 8,7300 | 8,4100 | 58.855 | ,00 |
| 24/5/1999 | 8,9900 | -1,21% | 9,5900 | 9,7900 | 8,9200 | 119.587 | ,00 |
| 21/5/1999 | 9,1000 | 8,08% | 8,8300 | 9,1000 | 8,7700 | 117.092 | ,00 |
| 20/5/1999 | 8,4200 | 3,82% | 8,1900 | 8,5300 | 8,1300 | 71.572 | ,00 |
| 19/5/1999 | 8,1100 | -0,37% | 8,5600 | 8,6000 | 7,8900 | 59.996 | ,00 |
| 18/5/1999 | 8,1400 | 5,71% | 7,7800 | 8,1400 | 7,4100 | 76.680 | ,00 |
| 17/5/1999 | 7,7000 | -8,55% | 8,2800 | 8,2800 | 7,6700 | 95.267 | ,00 |
| 14/5/1999 | 8,4200 | -3,55% | 9,0400 | 9,1000 | 8,2200 | 113.210 | ,00 |
| 13/5/1999 | 8,7300 | 1,99% | 8,5300 | 9,0600 | 8,4200 | 174.255 | ,00 |
| 12/5/1999 | 8,5600 | 9,18% | 8,5600 | 8,5600 | 8,2200 | 149.680 | ,00 |
| 11/5/1999 | 7,8400 | 7,99% | 7,5100 | 7,8400 | 7,4800 | 123.606 | ,00 |
| 10/5/1999 | 7,2600 | -2,02% | 7,5500 | 7,5500 | 7,1200 | 47.134 | ,00 |
| 07/5/1999 | 7,4100 | 4,07% | 7,5000 | 7,5400 | 7,1800 | 86.764 | ,00 |
| 06/5/1999 | 7,1200 | 0,00% | 7,1200 | 7,2900 | 7,0900 | 46.351 | ,00 |
| 05/5/1999 | 7,1200 | -0,56% | 7,4100 | 7,4100 | 6,8600 | 64.334 | ,00 |
| 04/5/1999 | 7,1600 | 2,29% | 7,5500 | 7,5500 | 7,0600 | 138.357 | ,00 |
| 03/5/1999 | 7,0000 | 8,02% | 7,0000 | 7,0000 | 7,0000 | 12.849 | ,00 |
| 30/4/1999 | 6,4800 | 8,00% | 5,9600 | 6,4800 | 5,9600 | 65.380 | ,00 |
| 29/4/1999 | 6,0000 | -0,83% | 5,9600 | 6,1000 | 5,9000 | 21.261 | ,00 |
| 28/4/1999 | 6,0500 | 2,02% | 6,1000 | 6,1600 | 5,8700 | 23.775 | ,00 |
| 27/4/1999 | 5,9300 | 5,70% | 5,6200 | 5,9600 | 5,6200 | 24.598 | ,00 |
| 26/4/1999 | 5,6100 | -5,87% | 5,9600 | 6,0300 | 5,6100 | 13.587 | ,00 |
| 23/4/1999 | 5,9600 | 0,85% | 6,0500 | 6,0500 | 5,6500 | 21.550 | ,00 |
| 22/4/1999 | 5,9100 | -3,11% | 6,1000 | 6,1000 | 5,6900 | 11.718 | ,00 |
| 21/4/1999 | 6,1000 | 0,16% | 6,3000 | 6,4800 | 5,9400 | 27.406 | ,00 |
| 20/4/1999 | 6,0900 | 1,84% | 6,1000 | 6,1600 | 5,8100 | 16.920 | ,00 |
| 19/4/1999 | 5,9800 | -4,63% | 6,0400 | 6,1000 | 5,8700 | 37.428 | ,00 |
| 16/4/1999 | 6,2700 | -2,18% | 6,2500 | 6,3000 | 6,0000 | 24.931 | ,00 |
| 15/4/1999 | 6,4100 | -2,14% | 6,4600 | 6,5600 | 6,2500 | 20.600 | ,00 |
| 14/4/1999 | 6,5500 | -0,91% | 6,6700 | 6,6800 | 6,0900 | 20.011 | ,00 |
| 13/4/1999 | 6,6100 | 5,09% | 6,3200 | 6,6200 | 6,3200 | 36.801 | ,00 |
| 08/4/1999 | 6,2900 | 6,07% | 6,2000 | 6,3500 | 5,9600 | 18.688 | ,00 |
| 07/4/1999 | 5,9300 | 8,01% | 5,8000 | 5,9300 | 5,6900 | 27.533 | ,00 |
| 06/4/1999 | 5,4900 | 1,29% | 5,5500 | 5,5500 | 5,3700 | 12.021 | ,00 |
| 05/4/1999 | 5,4200 | -6,23% | 5,8100 | 5,8100 | 5,3600 | 18.082 | ,00 |
| 02/4/1999 | 5,7800 | 3,03% | 5,5200 | 5,9300 | 5,5200 | 43.363 | ,00 |
| 01/4/1999 | 5,6100 | -8,93% | 5,6900 | 5,8100 | 5,6100 | 39.099 | ,00 |
| 31/3/1999 | 6,1600 | -6,24% | 6,6000 | 6,6300 | 6,1600 | 26.915 | ,00 |
| 30/3/1999 | 6,5700 | 0,00% | 6,3300 | 6,7700 | 6,3300 | 37.003 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|