| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΟΧΛΟΣ (ΜΟΧΛ)
0,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 04/10/1999 | 362,0800 | 7,97% | 340,4800 | 362,0800 | 337,7600 | 11.434 | ,00 |
| 01/10/1999 | 335,3600 | 2,29% | 354,2400 | 354,2400 | 332,4800 | 20.048 | ,00 |
| 30/9/1999 | 327,8400 | 7,96% | 308,8000 | 327,8400 | 303,6800 | 10.969 | ,00 |
| 29/9/1999 | 303,6800 | -3,61% | 327,3600 | 330,0800 | 298,5600 | 17.966 | ,00 |
| 28/9/1999 | 315,0400 | -0,15% | 290,2400 | 318,8800 | 290,2400 | 32.986 | ,00 |
| 27/9/1999 | 315,5200 | -7,98% | 315,5200 | 315,5200 | 315,5200 | 3.641 | ,00 |
| 24/9/1999 | 342,8800 | -7,99% | 342,8800 | 342,8800 | 342,8800 | 4.580 | ,00 |
| 23/9/1999 | 372,6400 | -7,98% | 373,7600 | 392,9600 | 372,6400 | 6.830 | ,00 |
| 22/9/1999 | 404,9600 | -0,20% | 374,0800 | 429,6000 | 373,4400 | 23.986 | ,00 |
| 21/9/1999 | 405,7600 | -7,98% | 405,7600 | 405,7600 | 405,7600 | 9.458 | ,00 |
| 20/9/1999 | 440,9600 | -8,01% | 441,1200 | 466,2400 | 440,9600 | 13.699 | ,00 |
| 17/9/1999 | 479,3600 | 1,01% | 512,3200 | 512,3200 | 452,6400 | 21.931 | ,00 |
| 16/9/1999 | 474,5600 | 8,01% | 474,5600 | 474,5600 | 474,5600 | 7.573 | ,00 |
| 15/9/1999 | 439,3600 | 8,03% | 439,3600 | 439,3600 | 439,3600 | 7.827 | ,00 |
| 14/9/1999 | 406,7200 | 7,99% | 406,7200 | 406,7200 | 406,7200 | 7.195 | ,00 |
| 13/9/1999 | 376,6400 | 7,98% | 376,6400 | 376,6400 | 376,6400 | 6.219 | ,00 |
| 10/9/1999 | 348,8000 | 8,03% | 299,0400 | 348,8000 | 298,7200 | 24.808 | ,00 |
| 07/9/1999 | 322,8800 | 8,03% | 322,8800 | 322,8800 | 314,2400 | 29.775 | ,00 |
| 06/9/1999 | 298,8800 | 7,98% | 298,8800 | 298,8800 | 298,8800 | 11.701 | ,00 |
| 03/9/1999 | 276,8000 | 2,85% | 269,1200 | 276,8000 | 259,6800 | 28.099 | ,00 |
| 02/9/1999 | 269,1200 | -0,77% | 261,9200 | 272,4800 | 258,2400 | 26.739 | ,00 |
| 01/9/1999 | 271,2000 | -1,63% | 264,8000 | 282,2400 | 262,0800 | 22.694 | ,00 |
| 31/8/1999 | 275,6800 | 8,03% | 275,6800 | 275,6800 | 241,1200 | 41.018 | ,00 |
| 30/8/1999 | 255,2000 | 7,92% | 255,2000 | 255,2000 | 254,5600 | 14.384 | ,00 |
| 27/8/1999 | 236,4800 | 8,12% | 225,1200 | 236,4800 | 225,1200 | 26.339 | ,00 |
| 26/8/1999 | 218,7200 | 8,06% | 199,0400 | 218,7200 | 194,5600 | 28.266 | ,00 |
| 25/8/1999 | 202,4000 | -3,80% | 204,1600 | 206,8800 | 195,2000 | 24.329 | ,00 |
| 24/8/1999 | 210,4000 | -5,73% | 229,9200 | 236,8000 | 210,4000 | 25.902 | ,00 |
| 23/8/1999 | 223,2000 | 7,97% | 223,2000 | 223,2000 | 210,4000 | 30.206 | ,00 |
| 20/8/1999 | 206,7200 | 8,03% | 206,7200 | 206,7200 | 206,7200 | 11.466 | ,00 |
| 19/8/1999 | 191,3600 | 8,04% | 191,3600 | 191,3600 | 186,4000 | 28.725 | ,00 |
| 18/8/1999 | 177,1200 | 7,89% | 166,5600 | 177,1200 | 165,4400 | 27.533 | ,00 |
| 17/8/1999 | 164,1600 | 0,88% | 166,5600 | 166,5600 | 157,9200 | 22.722 | ,00 |
| 16/8/1999 | 162,7200 | 2,01% | 164,4800 | 166,5600 | 159,8400 | 22.329 | ,00 |
| 13/8/1999 | 159,5200 | -1,68% | 167,2000 | 167,2000 | 154,7200 | 25.437 | ,00 |
| 12/8/1999 | 162,2400 | 3,58% | 167,5200 | 168,6400 | 154,5600 | 47.396 | ,00 |
| 11/8/1999 | 156,6400 | 7,94% | 149,2800 | 156,6400 | 146,5600 | 51.860 | ,00 |
| 10/8/1999 | 145,1200 | -2,89% | 161,6000 | 161,6000 | 139,6800 | 55.338 | ,00 |
| 09/8/1999 | 149,4400 | 7,98% | 149,4400 | 149,4400 | 149,4400 | 13.917 | ,00 |
| 06/8/1999 | 138,4000 | 7,86% | 138,4000 | 138,4000 | 131,8400 | 45.912 | ,00 |
| 05/8/1999 | 128,3200 | 8,09% | 126,8800 | 128,3200 | 120,3200 | 70.055 | ,00 |
| 04/8/1999 | 118,7200 | 0,82% | 121,2800 | 123,6800 | 116,4800 | 33.202 | ,00 |
| 03/8/1999 | 117,7600 | 2,08% | 120,3200 | 121,2800 | 112,4800 | 18.525 | ,00 |
| 02/8/1999 | 115,3600 | -1,23% | 124,3200 | 124,3200 | 115,0400 | 24.448 | ,00 |
| 30/7/1999 | 116,8000 | -5,32% | 116,3200 | 122,7200 | 113,6000 | 22.219 | ,00 |
| 29/7/1999 | 123,3600 | 0,52% | 128,0000 | 128,0000 | 121,1200 | 9.789 | ,00 |
| 28/7/1999 | 122,7200 | 2,95% | 125,6000 | 125,6000 | 120,6400 | 7.802 | ,00 |
| 27/7/1999 | 119,2000 | -8,02% | 130,8800 | 130,8800 | 119,2000 | 7.169 | ,00 |
| 26/7/1999 | 129,6000 | 3,18% | 131,0400 | 131,8400 | 124,4800 | 8.160 | ,00 |
| 23/7/1999 | 125,6000 | -0,38% | 132,8000 | 132,8000 | 120,6400 | 7.633 | ,00 |
| 22/7/1999 | 126,0800 | 7,50% | 119,6800 | 126,0800 | 117,7600 | 11.500 | ,00 |
| 21/7/1999 | 117,2800 | -2,01% | 121,2800 | 121,9200 | 115,6800 | 5.029 | ,00 |
| 20/7/1999 | 119,6800 | 0,40% | 119,5200 | 120,3200 | 117,7600 | 6.393 | ,00 |
| 19/7/1999 | 119,2000 | -0,67% | 122,7200 | 122,7200 | 118,2400 | 4.358 | ,00 |
| 16/7/1999 | 120,0000 | 3,45% | 121,6000 | 121,6000 | 117,7600 | 3.982 | ,00 |
| 15/7/1999 | 116,0000 | -3,59% | 120,3200 | 120,6400 | 115,6800 | 5.190 | ,00 |
| 14/7/1999 | 120,3200 | -1,70% | 124,9600 | 124,9600 | 117,4400 | 4.296 | ,00 |
| 13/7/1999 | 122,4000 | -5,32% | 129,2800 | 130,2400 | 122,4000 | 4.575 | ,00 |
| 12/7/1999 | 129,2800 | -1,22% | 135,5200 | 135,5200 | 126,5600 | 10.819 | ,00 |
| 09/7/1999 | 130,8800 | 6,93% | 123,3600 | 132,1600 | 123,3600 | 257.225 | ,00 |
| 08/7/1999 | 122,4000 | 0,39% | 122,7200 | 126,2400 | 121,9200 | 10.385 | ,00 |
| 07/7/1999 | 121,9200 | 2,28% | 120,3200 | 122,7200 | 117,2800 | 6.306 | ,00 |
| 06/7/1999 | 119,2000 | 0,00% | 119,2000 | 121,2800 | 113,6000 | 4.632 | ,00 |
| 05/7/1999 | 119,2000 | 0,00% | 124,0000 | 124,9600 | 117,7600 | 5.204 | ,00 |
| 02/7/1999 | 119,2000 | -4,12% | 125,6000 | 127,0400 | 119,2000 | 8.711 | ,00 |
| 01/7/1999 | 124,3200 | 8,07% | 117,2800 | 124,3200 | 116,3200 | 10.223 | ,00 |
| 30/6/1999 | 115,0400 | -4,64% | 122,4000 | 122,4000 | 115,0400 | 4.617 | ,00 |
| 29/6/1999 | 120,6400 | -3,95% | 129,2800 | 129,9200 | 117,4400 | 8.604 | ,00 |
| 28/6/1999 | 125,6000 | 5,80% | 124,4800 | 128,3200 | 122,7200 | 21.765 | ,00 |
| 25/6/1999 | 118,7200 | 2,63% | 115,6800 | 120,3200 | 112,9600 | 12.226 | ,00 |
| 24/6/1999 | 115,6800 | 4,03% | 112,4800 | 117,7600 | 109,7600 | 9.288 | ,00 |
| 23/6/1999 | 111,2000 | -2,52% | 115,0400 | 115,0400 | 109,9200 | 4.195 | ,00 |
| 22/6/1999 | 114,0800 | 0,00% | 114,4000 | 115,3600 | 112,4800 | 7.195 | ,00 |
| 21/6/1999 | 114,0800 | -0,83% | 115,6800 | 117,2800 | 110,2400 | 7.217 | ,00 |
| 18/6/1999 | 115,0400 | -1,91% | 115,0400 | 117,2800 | 112,8000 | 4.886 | ,00 |
| 17/6/1999 | 117,2800 | -4,18% | 122,4000 | 125,2800 | 113,6000 | 8.981 | ,00 |
| 16/6/1999 | 122,4000 | -2,55% | 131,8400 | 132,8000 | 117,7600 | 10.799 | ,00 |
| 15/6/1999 | 125,6000 | 6,37% | 126,5600 | 127,0400 | 119,2000 | 22.628 | ,00 |
| 14/6/1999 | 118,0800 | 8,05% | 109,7600 | 118,0800 | 109,7600 | 8.380 | ,00 |
| 11/6/1999 | 109,2800 | 2,86% | 105,4400 | 110,8800 | 99,5200 | 7.505 | ,00 |
| 10/6/1999 | 106,2400 | 0,45% | 112,4800 | 113,1200 | 105,4400 | 6.449 | ,00 |
| 09/6/1999 | 105,7600 | -3,78% | 109,7600 | 114,4000 | 105,7600 | 6.436 | ,00 |
| 08/6/1999 | 109,9200 | -2,28% | 115,6800 | 115,6800 | 109,7600 | 7.902 | ,00 |
| 07/6/1999 | 112,4800 | -4,48% | 110,2400 | 119,2000 | 108,1600 | 27.327 | ,00 |
| 04/6/1999 | 117,7600 | -0,14% | 125,2800 | 125,2800 | 106,7200 | 51.417 | ,00 |
| 03/6/1999 | 117,9200 | 5,44% | 120,3200 | 120,3200 | 111,6800 | 19.641 | ,00 |
| 02/6/1999 | 111,8400 | 7,54% | 111,8400 | 111,8400 | 111,8400 | 2.293 | ,00 |
| 01/6/1999 | 104,0000 | 7,62% | 104,0000 | 104,0000 | 104,0000 | 1.977 | ,00 |
| 28/5/1999 | 96,6400 | -4,43% | 93,9200 | 98,4000 | 93,6000 | 7.530 | ,00 |
| 27/5/1999 | 101,1200 | -3,95% | 111,0400 | 111,0400 | 100,6400 | 8.665 | ,00 |
| 26/5/1999 | 105,2800 | -6,00% | 112,0000 | 115,6800 | 103,3600 | 13.781 | ,00 |
| 25/5/1999 | 112,0000 | 3,86% | 99,5200 | 115,6800 | 99,5200 | 43.079 | ,00 |
| 24/5/1999 | 107,8400 | -7,67% | 107,8400 | 107,8400 | 107,8400 | 3.508 | ,00 |
| 21/5/1999 | 116,8000 | -7,83% | 124,0000 | 126,4000 | 116,8000 | 14.760 | ,00 |
| 20/5/1999 | 126,7200 | -7,58% | 148,0000 | 148,0000 | 126,7200 | 29.045 | ,00 |
| 19/5/1999 | 137,1200 | 7,66% | 137,1200 | 137,1200 | 137,1200 | 8.052 | ,00 |
| 18/5/1999 | 127,3600 | 7,57% | 127,3600 | 127,3600 | 127,3600 | 2.871 | ,00 |
| 17/5/1999 | 118,4000 | 7,71% | 118,4000 | 118,4000 | 118,4000 | 5.410 | ,00 |
| 14/5/1999 | 109,9200 | 7,68% | 109,9200 | 109,9200 | 109,4400 | 10.862 | ,00 |
| 13/5/1999 | 102,0800 | 4,08% | 102,8800 | 105,4400 | 99,5200 | 24.870 | ,00 |
| 12/5/1999 | 98,0800 | 7,73% | 98,0800 | 98,0800 | 96,6400 | 24.222 | ,00 |
| 11/5/1999 | 91,0400 | 7,56% | 89,1200 | 91,0400 | 87,0400 | 21.448 | ,00 |
| 10/5/1999 | 84,6400 | 0,57% | 78,0800 | 88,8000 | 78,0800 | 13.496 | ,00 |
| 07/5/1999 | 84,1600 | 5,84% | 85,7600 | 85,7600 | 80,4800 | 25.669 | ,00 |
| 06/5/1999 | 79,5200 | 7,34% | 79,5200 | 79,5200 | 79,5200 | 6.145 | ,00 |
| 05/5/1999 | 74,0800 | 7,18% | 71,8400 | 74,0800 | 71,8400 | 23.994 | ,00 |
| 04/5/1999 | 69,1200 | 2,61% | 72,4800 | 72,4800 | 67,6800 | 34.756 | ,00 |
| 03/5/1999 | 67,3600 | 7,40% | 67,2000 | 67,3600 | 67,2000 | 21.909 | ,00 |
| 30/4/1999 | 62,7200 | 7,40% | 62,0800 | 62,7200 | 62,0800 | 15.549 | ,00 |
| 29/4/1999 | 58,4000 | 6,41% | 56,9600 | 58,4000 | 55,6800 | 5.113 | ,00 |
| 28/4/1999 | 54,8800 | 4,57% | 54,8800 | 55,6800 | 52,4800 | 3.720 | ,00 |
| 27/4/1999 | 52,4800 | 0,61% | 52,1600 | 56,0000 | 51,3600 | 2.090 | ,00 |
| 26/4/1999 | 52,1600 | -1,81% | 54,2400 | 54,2400 | 52,1600 | 295 | ,00 |
| 23/4/1999 | 53,1200 | 2,79% | 51,3600 | 55,0400 | 51,3600 | 1.095 | ,00 |
| 22/4/1999 | 51,6800 | -5,83% | 53,1200 | 54,8800 | 51,0400 | 1.172 | ,00 |
| 21/4/1999 | 54,8800 | 1,78% | 57,6000 | 57,6000 | 52,4800 | 2.148 | ,00 |
| 20/4/1999 | 53,9200 | -3,16% | 51,6800 | 56,4800 | 51,5200 | 955 | ,00 |
| 19/4/1999 | 55,6800 | -6,20% | 54,8800 | 58,4000 | 54,8800 | 600 | ,00 |
| 16/4/1999 | 59,3600 | -3,89% | 59,3600 | 61,2800 | 58,4000 | 1.497 | ,00 |
| 15/4/1999 | 61,7600 | 0,52% | 64,0000 | 66,0800 | 59,8400 | 2.342 | ,00 |
| 14/4/1999 | 61,4400 | 7,26% | 61,4400 | 61,4400 | 58,4000 | 2.165 | ,00 |
| 13/4/1999 | 57,2800 | 7,19% | 56,4800 | 57,2800 | 56,4800 | 1.116 | ,00 |
| 08/4/1999 | 53,4400 | 2,77% | 55,8400 | 55,8400 | 52,4800 | 1.322 | ,00 |
| 07/4/1999 | 52,0000 | 6,56% | 50,0800 | 52,3200 | 50,0800 | 572 | ,00 |
| 06/4/1999 | 48,8000 | -0,65% | 46,4000 | 50,0800 | 46,4000 | 175 | ,00 |
| 05/4/1999 | 49,1200 | -2,85% | 52,8000 | 52,8000 | 47,0400 | 432 | ,00 |
| 02/4/1999 | 50,5600 | 4,29% | 47,8400 | 51,6800 | 44,9600 | 948 | ,00 |
| 01/4/1999 | 48,4800 | -7,06% | 54,8800 | 54,8800 | 48,4800 | 640 | ,00 |
| 31/3/1999 | 52,1600 | -7,39% | 56,9600 | 56,9600 | 52,1600 | 896 | ,00 |
| 30/3/1999 | 56,3200 | 0,00% | 58,4000 | 58,8800 | 54,8800 | 505 | ,00 |
| 29/3/1999 | 56,3200 | 5,07% | 57,6000 | 57,6000 | 55,3600 | 2.161 | ,00 |
| 26/3/1999 | 53,6000 | 2,13% | 56,0000 | 56,0000 | 48,8000 | 1.507 | ,00 |
| 24/3/1999 | 52,4800 | -7,08% | 52,9600 | 52,9600 | 52,4800 | 969 | ,00 |
| 23/3/1999 | 56,4800 | -4,85% | 59,3600 | 59,3600 | 55,2000 | 685 | ,00 |
| 22/3/1999 | 59,3600 | -3,13% | 64,9600 | 64,9600 | 56,9600 | 2.390 | ,00 |
| 19/3/1999 | 61,2800 | 2,41% | 61,7600 | 62,0800 | 59,8400 | 4.323 | ,00 |
| 18/3/1999 | 59,8400 | -6,03% | 64,9600 | 64,9600 | 58,7200 | 21.991 | ,00 |
| 17/3/1999 | 63,6800 | -0,50% | 62,0800 | 66,5600 | 60,3200 | 2.471 | ,00 |
| 16/3/1999 | 64,0000 | -7,83% | 66,5600 | 66,5600 | 64,0000 | 1.105 | ,00 |
| 15/3/1999 | 69,4400 | 1,64% | 73,1200 | 73,2800 | 66,5600 | 2.388 | ,00 |
| 12/3/1999 | 68,3200 | -6,56% | 75,8400 | 76,9600 | 68,3200 | 3.317 | ,00 |
| 11/3/1999 | 73,1200 | 5,79% | 69,7600 | 74,0800 | 65,4400 | 5.139 | ,00 |
| 10/3/1999 | 69,1200 | 5,37% | 69,1200 | 69,9200 | 63,0400 | 2.526 | ,00 |
| 09/3/1999 | 65,6000 | 2,50% | 65,7600 | 68,8000 | 60,0000 | 2.338 | ,00 |
| 08/3/1999 | 64,0000 | -0,74% | 59,5200 | 64,9600 | 59,5200 | 993 | ,00 |
| 05/3/1999 | 64,4800 | 0,00% | 64,9600 | 64,9600 | 59,5200 | 378 | ,00 |
| 04/3/1999 | 64,4800 | -1,71% | 61,9200 | 64,6400 | 61,9200 | 227 | ,00 |
| 03/3/1999 | 65,6000 | -0,97% | 71,2000 | 71,2000 | 62,5600 | 617 | ,00 |
| 02/3/1999 | 66,2400 | 7,25% | 62,8800 | 66,2400 | 57,9200 | 1.606 | ,00 |
| 01/3/1999 | 61,7600 | 1,85% | 63,0400 | 63,0400 | 56,4800 | 499 | ,00 |
| 26/2/1999 | 60,6400 | -3,32% | 61,7600 | 64,0000 | 59,8400 | 163 | ,00 |
| 25/2/1999 | 62,7200 | 1,03% | 64,9600 | 64,9600 | 62,2400 | 132 | ,00 |
| 24/2/1999 | 62,0800 | 3,19% | 61,7600 | 63,6800 | 61,2800 | 43 | ,00 |
| 23/2/1999 | 60,1600 | -7,39% | 60,1600 | 60,1600 | 60,1600 | 7 | ,00 |
| 19/2/1999 | 64,9600 | -0,98% | 66,8800 | 66,8800 | 60,6400 | 185 | ,00 |
| 18/2/1999 | 65,6000 | 0,00% | 66,2400 | 66,2400 | 64,9600 | 91 | ,00 |
| 17/2/1999 | 65,6000 | 0,00% | 69,1200 | 69,1200 | 60,9600 | 797 | ,00 |
| 16/2/1999 | 65,6000 | -4,21% | 73,6000 | 73,6000 | 63,6800 | 2.676 | ,00 |
| 15/2/1999 | 68,4800 | 5,42% | 68,4800 | 68,4800 | 63,0400 | 2.230 | ,00 |
| 12/2/1999 | 64,9600 | -6,45% | 69,4400 | 73,1200 | 64,0000 | 2.028 | ,00 |
| 11/2/1999 | 69,4400 | -3,13% | 74,0800 | 74,2400 | 68,0000 | 426 | ,00 |
| 10/2/1999 | 71,6800 | -1,97% | 71,8400 | 71,8400 | 71,2000 | 33 | ,00 |
| 09/2/1999 | 73,1200 | 0,88% | 77,9200 | 77,9200 | 72,8000 | 1.219 | ,00 |
| 08/2/1999 | 72,4800 | 7,60% | 72,4800 | 72,4800 | 69,4400 | 1.835 | ,00 |
| 05/2/1999 | 67,3600 | -7,47% | 67,6800 | 67,6800 | 67,3600 | 143 | ,00 |
| 04/2/1999 | 72,8000 | -5,21% | 72,8000 | 72,8000 | 72,8000 | 72 | ,00 |
| 03/2/1999 | 76,8000 | 1,91% | 80,8000 | 80,8000 | 73,2800 | 97 | ,00 |
| 02/2/1999 | 75,3600 | 1,73% | 79,5200 | 79,5200 | 71,2000 | 512 | ,00 |
| 01/2/1999 | 74,0800 | 7,18% | 69,1200 | 74,0800 | 69,1200 | 198 | ,00 |
| 29/1/1999 | 69,1200 | 8,00% | 59,8400 | 69,1200 | 59,8400 | 373 | ,00 |
| 28/1/1999 | 64,0000 | 6,95% | 55,8400 | 64,0000 | 55,8400 | 428 | ,00 |
| 27/1/1999 | 59,8400 | 6,86% | 56,0000 | 60,0000 | 56,0000 | 252 | ,00 |
| 26/1/1999 | 56,0000 | 0,57% | 55,3600 | 56,0000 | 55,3600 | 50 | ,00 |
| 25/1/1999 | 55,6800 | -3,87% | 57,9200 | 59,0400 | 55,6800 | 109 | ,00 |
| 22/1/1999 | 57,9200 | 5,54% | 56,0000 | 57,9200 | 53,9200 | 276 | ,00 |
| 21/1/1999 | 54,8800 | 1,78% | 54,8800 | 57,6000 | 54,8800 | 70 | ,00 |
| 20/1/1999 | 53,9200 | 7,67% | 51,3600 | 53,9200 | 46,7200 | 373 | ,00 |
| 19/1/1999 | 50,0800 | 3,99% | 51,3600 | 51,3600 | 50,0800 | 184 | ,00 |
| 18/1/1999 | 48,1600 | 7,50% | 45,6000 | 48,1600 | 45,6000 | 775 | ,00 |
| 15/1/1999 | 44,8000 | 1,82% | 41,7600 | 44,8000 | 41,7600 | 118 | ,00 |
| 14/1/1999 | 44,0000 | -5,17% | 44,0000 | 44,0000 | 44,0000 | 10 | ,00 |
| 13/1/1999 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 12/1/1999 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 11/1/1999 | 46,4000 | 1,05% | 45,9200 | 46,4000 | 45,6000 | 190 | ,00 |
| 08/1/1999 | 45,9200 | 0,00% | 45,9200 | 45,9200 | 45,9200 | ,00 | |
| 07/1/1999 | 45,9200 | 3,24% | 45,9200 | 45,9200 | 45,9200 | 7 | ,00 |
| 05/1/1999 | 44,4800 | 0,00% | 41,6000 | 44,4800 | 41,6000 | 21 | ,00 |
| 04/1/1999 | 44,4800 | 2,21% | 44,0000 | 44,8000 | 42,5600 | 76 | ,00 |
| 31/12/1998 | 43,5200 | 6,67% | 38,8800 | 43,5200 | 38,5600 | 691 | ,00 |
| 30/12/1998 | 40,8000 | 3,24% | 38,8800 | 40,8000 | 38,8800 | 129 | ,00 |
| 29/12/1998 | 39,5200 | -0,40% | 36,8000 | 39,5200 | 36,8000 | 168 | ,00 |
| 28/12/1998 | 39,6800 | 5,08% | 37,2800 | 40,4800 | 37,2800 | 48 | ,00 |
| 24/12/1998 | 37,7600 | 5,36% | 37,7600 | 37,7600 | 33,9200 | 72 | ,00 |
| 23/12/1998 | 35,8400 | 4,67% | 35,8400 | 35,8400 | 35,8400 | 10 | ,00 |
| 22/12/1998 | 34,2400 | -1,83% | 33,9200 | 34,2400 | 33,9200 | 110 | ,00 |
| 21/12/1998 | 34,8800 | 3,32% | 33,2800 | 34,8800 | 33,2800 | 64 | ,00 |
| 18/12/1998 | 33,7600 | 7,11% | 31,6800 | 33,7600 | 31,6800 | 26 | ,00 |
| 17/12/1998 | 31,5200 | -7,08% | 31,5200 | 31,5200 | 31,5200 | 7 | ,00 |
| 16/12/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 15/12/1998 | 33,9200 | 6,53% | 32,1600 | 33,9200 | 32,1600 | 104 | ,00 |
| 14/12/1998 | 31,8400 | 0,00% | 31,8400 | 31,8400 | 31,8400 | ,00 | |
| 11/12/1998 | 31,8400 | 2,05% | 29,2800 | 31,8400 | 29,2800 | 126 | ,00 |
| 10/12/1998 | 31,2000 | 2,63% | 31,2000 | 31,2000 | 31,2000 | 14 | ,00 |
| 09/12/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | ,00 | |
| 08/12/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | ,00 | |
| 07/12/1998 | 30,4000 | -2,56% | 30,8800 | 30,8800 | 30,4000 | 20 | ,00 |
| 04/12/1998 | 31,2000 | 5,41% | 30,8800 | 31,2000 | 30,8800 | 7 | ,00 |
| 03/12/1998 | 29,6000 | -4,15% | 30,8800 | 31,2000 | 28,9600 | 46 | ,00 |
| 02/12/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | 7 | ,00 |
| 01/12/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 30/11/1998 | 30,8800 | 2,12% | 30,2400 | 31,2000 | 30,2400 | 30 | ,00 |
| 27/11/1998 | 30,2400 | 0,00% | 30,2400 | 30,2400 | 30,2400 | ,00 | |
| 26/11/1998 | 30,2400 | 0,00% | 30,2400 | 30,2400 | 30,2400 | ,00 | |
| 25/11/1998 | 30,2400 | 1,07% | 29,9200 | 30,2400 | 29,9200 | 10 | ,00 |
| 24/11/1998 | 29,9200 | 3,31% | 29,4400 | 29,9200 | 29,4400 | 17 | ,00 |
| 23/11/1998 | 28,9600 | 0,00% | 28,9600 | 28,9600 | 28,9600 | 10 | ,00 |
| 20/11/1998 | 28,9600 | 0,00% | 27,3600 | 28,9600 | 27,3600 | 89 | ,00 |
| 19/11/1998 | 28,9600 | 1,69% | 28,9600 | 29,2800 | 28,9600 | 97 | ,00 |
| 18/11/1998 | 28,4800 | 0,00% | 28,4800 | 28,4800 | 28,4800 | ,00 | |
| 17/11/1998 | 28,4800 | -1,66% | 28,3200 | 28,4800 | 28,3200 | 77 | ,00 |
| 16/11/1998 | 28,9600 | 0,00% | 28,9600 | 28,9600 | 28,9600 | ,00 | |
| 13/11/1998 | 28,9600 | -3,21% | 28,9600 | 28,9600 | 28,9600 | 48 | ,00 |
| 12/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 11/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 10/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 09/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | 20 | ,00 |
| 06/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | 20 | ,00 |
| 05/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 04/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 03/11/1998 | 29,9200 | 0,00% | 29,9200 | 29,9200 | 29,9200 | ,00 | |
| 02/11/1998 | 29,9200 | 0,00% | 28,0000 | 29,9200 | 28,0000 | 38 | ,00 |
| 30/10/1998 | 29,9200 | -1,58% | 29,9200 | 29,9200 | 29,9200 | 6 | ,00 |
| 29/10/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | 85 | ,00 |
| 27/10/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | ,00 | |
| 26/10/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | ,00 | |
| 23/10/1998 | 30,4000 | 0,00% | 30,4000 | 30,4000 | 30,4000 | ,00 | |
| 22/10/1998 | 30,4000 | -0,52% | 28,4800 | 30,4000 | 28,4800 | 16 | ,00 |
| 21/10/1998 | 30,5600 | -1,04% | 28,6400 | 30,5600 | 28,4800 | 152 | ,00 |
| 20/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | 2.778 | ,00 |
| 19/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 16/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 15/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 28,9600 | 22 | ,00 |
| 14/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 13/10/1998 | 30,8800 | 0,00% | 30,8800 | 30,8800 | 30,8800 | ,00 | |
| 12/10/1998 | 30,8800 | 0,00% | 28,9600 | 30,8800 | 28,9600 | 71 | ,00 |
| 09/10/1998 | 30,8800 | -0,52% | 28,9600 | 30,8800 | 28,9600 | 40 | ,00 |
| 08/10/1998 | 31,0400 | 0,00% | 31,0400 | 31,0400 | 31,0400 | ,00 | |
| 07/10/1998 | 31,0400 | 0,00% | 31,0400 | 31,0400 | 31,0400 | ,00 | |
| 06/10/1998 | 31,0400 | -3,48% | 31,0400 | 31,0400 | 31,0400 | 3 | ,00 |
| 05/10/1998 | 32,1600 | 0,00% | 32,1600 | 32,1600 | 32,1600 | ,00 | |
| 02/10/1998 | 32,1600 | -0,50% | 30,0800 | 32,1600 | 30,0800 | 50 | ,00 |
| 01/10/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 30/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 29/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 28/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 25/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 24/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | 7 | ,00 |
| 23/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 22/9/1998 | 32,3200 | 0,00% | 32,3200 | 32,3200 | 32,3200 | ,00 | |
| 21/9/1998 | 32,3200 | 0,00% | 30,0800 | 32,3200 | 30,0800 | 10 | ,00 |
| 18/9/1998 | 32,3200 | 2,02% | 31,6800 | 32,3200 | 29,6000 | 75 | ,00 |
| 17/9/1998 | 31,6800 | -1,49% | 31,6800 | 31,6800 | 31,6800 | 13 | ,00 |
| 16/9/1998 | 32,1600 | -0,50% | 32,1600 | 32,1600 | 32,1600 | 20 | ,00 |
| 15/9/1998 | 32,3200 | 2,54% | 31,5200 | 32,3200 | 29,9200 | 38 | ,00 |
| 14/9/1998 | 31,5200 | -7,08% | 31,5200 | 31,5200 | 31,5200 | 9 | ,00 |
| 11/9/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 10/9/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 09/9/1998 | 33,9200 | -6,61% | 33,9200 | 35,8400 | 33,9200 | 58 | ,00 |
| 08/9/1998 | 36,3200 | 0,00% | 36,3200 | 36,3200 | 36,3200 | ,00 | |
| 07/9/1998 | 36,3200 | 2,71% | 36,8000 | 36,8000 | 32,9600 | 47 | ,00 |
| 04/9/1998 | 35,3600 | 0,00% | 35,3600 | 35,3600 | 35,3600 | ,00 | |
| 03/9/1998 | 35,3600 | 0,00% | 35,3600 | 35,3600 | 35,3600 | ,00 | |
| 02/9/1998 | 35,3600 | 4,74% | 35,3600 | 35,3600 | 35,3600 | 10 | ,00 |
| 01/9/1998 | 33,7600 | 0,00% | 33,7600 | 33,7600 | 33,7600 | ,00 | |
| 31/8/1998 | 33,7600 | 0,00% | 33,7600 | 33,7600 | 33,7600 | ,00 | |
| 28/8/1998 | 33,7600 | -6,64% | 33,7600 | 33,7600 | 33,7600 | 1 | ,00 |
| 27/8/1998 | 36,1600 | 0,00% | 36,1600 | 36,1600 | 36,1600 | ,00 | |
| 26/8/1998 | 36,1600 | 0,00% | 36,1600 | 36,1600 | 36,1600 | ,00 | |
| 25/8/1998 | 36,1600 | 0,00% | 36,1600 | 36,1600 | 36,1600 | ,00 | |
| 24/8/1998 | 36,1600 | 0,00% | 36,1600 | 36,1600 | 36,1600 | ,00 | |
| 21/8/1998 | 36,1600 | -1,74% | 36,1600 | 36,1600 | 36,1600 | 29 | ,00 |
| 20/8/1998 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 19/8/1998 | 36,8000 | 5,50% | 36,8000 | 36,8000 | 36,8000 | 10 | ,00 |
| 18/8/1998 | 34,8800 | 2,83% | 34,8800 | 34,8800 | 34,8800 | 2 | ,00 |
| 17/8/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 14/8/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 13/8/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 12/8/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 11/8/1998 | 33,9200 | 0,00% | 33,9200 | 33,9200 | 33,9200 | ,00 | |
| 10/8/1998 | 33,9200 | -2,75% | 35,8400 | 35,8400 | 33,9200 | 50 | ,00 |
| 07/8/1998 | 34,8800 | 0,00% | 34,8800 | 34,8800 | 34,8800 | ,00 | |
| 06/8/1998 | 34,8800 | 0,00% | 34,8800 | 34,8800 | 34,8800 | ,00 | |
| 05/8/1998 | 34,8800 | 0,00% | 34,8800 | 34,8800 | 34,8800 | ,00 | |
| 04/8/1998 | 34,8800 | -2,68% | 34,7200 | 34,8800 | 34,7200 | 33 | ,00 |
| 03/8/1998 | 35,8400 | -2,61% | 34,5600 | 35,8400 | 34,5600 | 33 | ,00 |
| 31/7/1998 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 30/7/1998 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 29/7/1998 | 36,8000 | -1,29% | 36,8000 | 36,8000 | 36,8000 | 7 | ,00 |
| 28/7/1998 | 37,2800 | 0,00% | 37,2800 | 37,2800 | 37,2800 | ,00 | |
| 27/7/1998 | 37,2800 | 0,00% | 37,2800 | 37,2800 | 37,2800 | 7 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|