| 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
METLEN ENERGY & METALS Α.Ε. (ΜΥΤΙΛ)
52,7000 €
0,0000 (0,00%)
- Άνοιγμα 52,7000
- Υψηλό 52,7000
- Χαμηλό 52,7000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/4/2000 | 8,4600 | -1,05% | 8,5400 | 8,5400 | 8,3300 | 35.882 | ,00 |
| 11/4/2000 | 8,5500 | 0,00% | 8,2500 | 8,6100 | 8,2500 | 76.954 | ,00 |
| 10/4/2000 | 8,5500 | -2,17% | 9,1200 | 9,1200 | 8,3600 | 80.748 | ,00 |
| 07/4/2000 | 8,7400 | 7,11% | 8,2200 | 8,8000 | 8,1300 | 173.530 | ,00 |
| 06/4/2000 | 8,1600 | 0,12% | 8,1500 | 8,2200 | 7,9200 | 74.538 | ,00 |
| 05/4/2000 | 8,1500 | -2,63% | 8,2200 | 8,4400 | 8,0300 | 60.031 | ,00 |
| 04/4/2000 | 8,3700 | -0,12% | 8,3800 | 8,4600 | 8,0400 | 71.173 | ,00 |
| 03/4/2000 | 8,3800 | -3,12% | 8,6500 | 8,6600 | 8,3200 | 74.978 | ,00 |
| 31/3/2000 | 8,6500 | -3,03% | 8,7600 | 8,8600 | 8,5500 | 90.522 | ,00 |
| 30/3/2000 | 8,9200 | -0,78% | 9,0800 | 9,1700 | 8,7700 | 88.894 | ,00 |
| 29/3/2000 | 8,9900 | 3,33% | 8,5100 | 9,1000 | 8,5100 | 101.987 | ,00 |
| 28/3/2000 | 8,7000 | -1,81% | 8,6600 | 8,8800 | 8,1300 | 203.034 | ,00 |
| 27/3/2000 | 8,8600 | -1,77% | 8,8700 | 8,9700 | 8,6000 | 99.978 | ,00 |
| 24/3/2000 | 9,0200 | -3,32% | 9,3000 | 9,4400 | 8,9400 | 111.879 | ,00 |
| 23/3/2000 | 9,3300 | -1,27% | 9,2400 | 9,4200 | 8,7700 | 203.572 | ,00 |
| 22/3/2000 | 9,4500 | -3,96% | 9,5300 | 9,8200 | 9,1000 | 116.244 | ,00 |
| 21/3/2000 | 9,8400 | -1,40% | 9,6300 | 10,0000 | 9,5500 | 271.872 | ,00 |
| 20/3/2000 | 9,9800 | 1,84% | 10,0000 | 10,0700 | 9,4400 | 219.357 | ,00 |
| 17/3/2000 | 9,8000 | 8,05% | 9,5800 | 9,9000 | 9,1900 | 255.685 | ,00 |
| 16/3/2000 | 9,0700 | 9,94% | 8,5400 | 9,0700 | 8,1600 | 176.290 | ,00 |
| 15/3/2000 | 8,2500 | 5,50% | 7,7900 | 8,5200 | 7,0500 | 252.563 | ,00 |
| 14/3/2000 | 7,8200 | -6,01% | 8,4800 | 8,5200 | 7,7200 | 110.080 | ,00 |
| 10/3/2000 | 8,3200 | 4,79% | 8,0100 | 8,5100 | 7,4500 | 140.400 | ,00 |
| 09/3/2000 | 7,9400 | 2,58% | 8,4600 | 8,4600 | 7,7900 | 122.575 | ,00 |
| 08/3/2000 | 7,7400 | -0,26% | 7,4800 | 8,5200 | 7,0000 | 141.117 | ,00 |
| 07/3/2000 | 7,7600 | -8,38% | 8,4400 | 8,4400 | 7,6900 | 122.913 | ,00 |
| 06/3/2000 | 8,4700 | -2,19% | 8,8500 | 8,8800 | 8,3900 | 69.068 | ,00 |
| 03/3/2000 | 8,6600 | -1,81% | 8,8500 | 8,9400 | 8,5600 | 67.268 | ,00 |
| 02/3/2000 | 8,8200 | 3,16% | 8,7900 | 8,9500 | 8,6600 | 113.327 | ,00 |
| 01/3/2000 | 8,5500 | 0,12% | 8,9000 | 8,9000 | 8,4800 | 117.677 | ,00 |
| 29/2/2000 | 8,5400 | -5,43% | 9,0800 | 9,2200 | 8,3900 | 155.982 | ,00 |
| 28/2/2000 | 9,0300 | -6,91% | 9,4100 | 9,5800 | 8,8400 | 95.197 | ,00 |
| 25/2/2000 | 9,7000 | -1,82% | 10,0400 | 10,0400 | 9,6200 | 72.631 | ,00 |
| 24/2/2000 | 9,8800 | 1,96% | 9,8200 | 10,0100 | 9,6300 | 61.616 | ,00 |
| 23/2/2000 | 9,6900 | -4,53% | 10,2200 | 10,2200 | 9,6200 | 55.906 | ,00 |
| 22/2/2000 | 10,1500 | -4,06% | 10,4800 | 10,5200 | 10,0000 | 54.373 | ,00 |
| 21/2/2000 | 10,5800 | 0,57% | 10,5200 | 10,6800 | 10,0400 | 102.137 | ,00 |
| 18/2/2000 | 10,5200 | 1,84% | 10,4700 | 10,7800 | 10,2300 | 57.734 | ,00 |
| 17/2/2000 | 10,3300 | 0,39% | 10,2900 | 10,4200 | 10,0700 | 78.134 | ,00 |
| 16/2/2000 | 10,2900 | -2,92% | 10,6000 | 10,6100 | 10,2600 | 58.220 | ,00 |
| 15/2/2000 | 10,6000 | -1,49% | 10,6800 | 10,7800 | 10,5700 | 68.879 | ,00 |
| 14/2/2000 | 10,7600 | -2,36% | 11,1000 | 11,1200 | 10,6800 | 37.070 | ,00 |
| 11/2/2000 | 11,0200 | -0,54% | 11,1200 | 11,2200 | 10,7800 | 70.888 | ,00 |
| 10/2/2000 | 11,0800 | -1,69% | 11,1200 | 11,4300 | 10,8500 | 112.741 | ,00 |
| 09/2/2000 | 11,2700 | -2,34% | 11,9400 | 12,0600 | 11,1200 | 196.691 | ,00 |
| 08/2/2000 | 11,5400 | 10,01% | 11,5400 | 11,5400 | 11,5400 | 163.764 | ,00 |
| 01/2/2000 | 10,4900 | 0,00% | 10,3600 | 10,6400 | 10,3600 | 74.959 | ,00 |
| 31/1/2000 | 10,4900 | -1,87% | 10,7700 | 10,7700 | 10,4200 | 45.473 | ,00 |
| 28/1/2000 | 10,6900 | 2,20% | 10,6800 | 10,8000 | 10,4700 | 67.735 | ,00 |
| 27/1/2000 | 10,4600 | -0,10% | 10,4400 | 10,6800 | 10,3600 | 43.808 | ,00 |
| 26/1/2000 | 10,4700 | -3,23% | 10,9000 | 11,0000 | 10,2800 | 60.267 | ,00 |
| 25/1/2000 | 10,8200 | 0,56% | 10,6800 | 10,9600 | 10,3700 | 82.856 | ,00 |
| 24/1/2000 | 10,7600 | -1,28% | 11,1200 | 11,1500 | 10,6900 | 48.850 | ,00 |
| 21/1/2000 | 10,9000 | 0,55% | 10,9000 | 11,1700 | 10,6900 | 49.924 | ,00 |
| 20/1/2000 | 10,8400 | 0,28% | 10,7300 | 11,0200 | 10,7100 | 53.842 | ,00 |
| 19/1/2000 | 10,8100 | -3,48% | 10,9000 | 10,9600 | 10,7100 | 65.876 | ,00 |
| 18/1/2000 | 11,2000 | -3,86% | 11,3100 | 11,5400 | 11,1300 | 49.612 | ,00 |
| 17/1/2000 | 11,6500 | 1,92% | 12,1400 | 12,1600 | 11,4500 | 80.636 | ,00 |
| 14/1/2000 | 11,4300 | 0,09% | 11,4300 | 11,7400 | 11,1200 | 85.845 | ,00 |
| 13/1/2000 | 11,4200 | -3,63% | 11,5600 | 11,7300 | 11,2200 | 49.742 | ,00 |
| 12/1/2000 | 11,8500 | -1,17% | 11,7400 | 12,2700 | 11,3400 | 35.149 | ,00 |
| 11/1/2000 | 11,9900 | -6,47% | 12,1900 | 12,7800 | 11,8600 | 26.320 | ,00 |
| 10/1/2000 | 12,8200 | -3,46% | 13,3600 | 13,4600 | 12,5000 | 21.832 | ,00 |
| 07/1/2000 | 13,2800 | 0,53% | 13,3300 | 13,6700 | 12,9300 | 31.281 | ,00 |
| 05/1/2000 | 13,2100 | -2,87% | 12,5200 | 13,4600 | 12,5200 | 71.591 | ,00 |
| 04/1/2000 | 13,6000 | -5,16% | 14,3400 | 14,3400 | 13,3600 | 58.682 | ,00 |
| 03/1/2000 | 14,3400 | 5,21% | 14,3000 | 14,6900 | 14,0600 | 115.274 | ,00 |
| 30/12/1999 | 13,6300 | 3,73% | 13,5700 | 13,9100 | 12,8200 | 118.305 | ,00 |
| 29/12/1999 | 13,1400 | 3,06% | 13,2400 | 13,3600 | 12,6100 | 69.134 | ,00 |
| 28/12/1999 | 12,7500 | 7,59% | 12,2500 | 12,7900 | 11,9600 | 70.717 | ,00 |
| 27/12/1999 | 11,8500 | 7,05% | 11,1200 | 11,9300 | 11,1200 | 35.707 | ,00 |
| 24/12/1999 | 11,0700 | 0,73% | 10,7100 | 11,4300 | 10,1200 | 112.819 | ,00 |
| 23/12/1999 | 10,9900 | -2,05% | 11,3400 | 11,3400 | 10,7400 | 63.319 | ,00 |
| 22/12/1999 | 11,2200 | 0,18% | 11,2200 | 11,6200 | 10,9000 | 40.244 | ,00 |
| 21/12/1999 | 11,2000 | 0,27% | 11,1200 | 11,6500 | 10,7100 | 98.702 | ,00 |
| 20/12/1999 | 11,1700 | -0,89% | 11,3100 | 11,6900 | 10,7800 | 45.325 | ,00 |
| 17/12/1999 | 11,2700 | 5,62% | 10,9000 | 11,5000 | 10,2800 | 52.961 | ,00 |
| 16/12/1999 | 10,6700 | -6,32% | 10,9600 | 11,5000 | 10,4800 | 38.608 | ,00 |
| 15/12/1999 | 11,3900 | -3,64% | 11,9400 | 11,9400 | 11,1200 | 25.402 | ,00 |
| 14/12/1999 | 11,8200 | -0,92% | 11,9600 | 12,1600 | 11,4600 | 27.477 | ,00 |
| 13/12/1999 | 11,9300 | 7,38% | 11,9000 | 11,9600 | 11,4300 | 57.768 | ,00 |
| 10/12/1999 | 11,1100 | 0,00% | 11,2200 | 11,4100 | 10,6800 | 59.285 | ,00 |
| 09/12/1999 | 11,1100 | -5,37% | 11,8600 | 11,9900 | 10,9400 | 33.794 | ,00 |
| 08/12/1999 | 11,7400 | -3,06% | 11,9600 | 12,3500 | 11,1500 | 43.236 | ,00 |
| 07/12/1999 | 12,1100 | -2,89% | 12,0900 | 12,6100 | 11,8800 | 41.210 | ,00 |
| 06/12/1999 | 12,4700 | -1,73% | 12,8200 | 12,9800 | 12,2800 | 30.258 | ,00 |
| 03/12/1999 | 12,6900 | 0,00% | 12,5200 | 12,8000 | 12,4100 | 20.830 | ,00 |
| 02/12/1999 | 12,6900 | -1,63% | 12,8200 | 13,0300 | 12,4300 | 25.656 | ,00 |
| 01/12/1999 | 12,9000 | -2,86% | 13,0800 | 13,2800 | 12,7800 | 30.004 | ,00 |
| 30/11/1999 | 13,2800 | -1,34% | 13,4600 | 13,6000 | 12,8300 | 54.723 | ,00 |
| 29/11/1999 | 13,4600 | 2,44% | 13,2400 | 13,4600 | 12,6400 | 54.024 | ,00 |
| 26/11/1999 | 13,1400 | 2,50% | 13,2200 | 13,4400 | 12,8300 | 55.643 | ,00 |
| 25/11/1999 | 12,8200 | 0,00% | 13,0300 | 13,2400 | 12,3100 | 89.162 | ,00 |
| 24/11/1999 | 12,8200 | -4,75% | 13,2600 | 13,4600 | 12,3900 | 71.515 | ,00 |
| 23/11/1999 | 13,4600 | -4,61% | 13,8900 | 14,1100 | 13,2700 | 43.609 | ,00 |
| 22/11/1999 | 14,1100 | -2,76% | 14,9100 | 14,9600 | 14,0000 | 51.492 | ,00 |
| 19/11/1999 | 14,5100 | 6,93% | 13,5700 | 14,6000 | 13,5700 | 137.407 | ,00 |
| 18/11/1999 | 13,5700 | -1,45% | 13,7700 | 13,8000 | 13,2800 | 29.313 | ,00 |
| 17/11/1999 | 13,7700 | -2,41% | 13,9000 | 14,1100 | 13,3600 | 46.624 | ,00 |
| 16/11/1999 | 14,1100 | -2,82% | 14,5500 | 14,6400 | 13,8200 | 65.730 | ,00 |
| 15/11/1999 | 14,5200 | 2,11% | 14,8300 | 14,8300 | 13,8700 | 94.328 | ,00 |
| 12/11/1999 | 14,2200 | 7,97% | 13,0300 | 14,2200 | 12,8300 | 147.260 | ,00 |
| 11/11/1999 | 13,1700 | -1,20% | 13,2400 | 13,5600 | 13,0100 | 29.119 | ,00 |
| 10/11/1999 | 13,3300 | -2,49% | 13,6700 | 13,6800 | 13,0400 | 23.626 | ,00 |
| 09/11/1999 | 13,6700 | -0,51% | 14,0800 | 14,1000 | 13,4400 | 53.990 | ,00 |
| 08/11/1999 | 13,7400 | 7,93% | 13,0300 | 13,7400 | 12,6700 | 93.772 | ,00 |
| 05/11/1999 | 12,7300 | 1,92% | 12,4900 | 12,7300 | 12,3000 | 42.447 | ,00 |
| 04/11/1999 | 12,4900 | -0,40% | 12,6900 | 12,9300 | 12,2800 | 43.077 | ,00 |
| 03/11/1999 | 12,5400 | -3,17% | 12,8200 | 12,8200 | 12,5000 | 57.887 | ,00 |
| 02/11/1999 | 12,9500 | -2,04% | 13,2200 | 13,2300 | 12,8600 | 58.557 | ,00 |
| 01/11/1999 | 13,2200 | 1,46% | 13,5700 | 13,5700 | 12,9000 | 56.579 | ,00 |
| 29/10/1999 | 13,0300 | 0,15% | 13,7700 | 13,7700 | 12,4700 | 72.351 | ,00 |
| 27/10/1999 | 13,0100 | -6,47% | 13,5700 | 13,8900 | 12,8000 | 53.574 | ,00 |
| 26/10/1999 | 13,9100 | -3,07% | 14,3100 | 14,3100 | 13,4600 | 93.489 | ,00 |
| 25/10/1999 | 14,3500 | -4,65% | 15,0600 | 15,2500 | 14,1100 | 94.883 | ,00 |
| 22/10/1999 | 15,0500 | 1,07% | 15,3400 | 15,3500 | 13,8800 | 169.764 | ,00 |
| 21/10/1999 | 14,8900 | 8,06% | 14,8900 | 14,8900 | 14,8900 | 57.682 | ,00 |
| 20/10/1999 | 13,7800 | 7,99% | 13,7800 | 13,7800 | 13,7800 | 23.166 | ,00 |
| 19/10/1999 | 12,7600 | 5,80% | 12,8800 | 12,9300 | 11,9000 | 386.081 | ,00 |
| 18/10/1999 | 12,0600 | -8,15% | 12,0600 | 12,3500 | 12,0600 | 93.381 | ,00 |
| 15/10/1999 | 13,1300 | -7,34% | 14,1300 | 14,6100 | 13,0400 | 306.638 | ,00 |
| 14/10/1999 | 14,1700 | -6,10% | 14,1100 | 14,6900 | 13,9100 | 175.804 | ,00 |
| 13/10/1999 | 15,0900 | -3,95% | 15,0400 | 15,4100 | 14,6100 | 194.759 | ,00 |
| 12/10/1999 | 15,7100 | 5,51% | 15,1200 | 15,7400 | 15,0400 | 285.719 | ,00 |
| 11/10/1999 | 14,8900 | 7,66% | 13,2500 | 14,9100 | 13,1900 | 189.962 | ,00 |
| 08/10/1999 | 13,8300 | -0,50% | 13,9000 | 13,9000 | 12,8800 | 138.013 | ,00 |
| 07/10/1999 | 13,9000 | 4,51% | 13,3700 | 14,1100 | 13,3700 | 318.364 | ,00 |
| 06/10/1999 | 13,3000 | 4,97% | 13,1400 | 13,4700 | 12,5400 | 222.569 | ,00 |
| 05/10/1999 | 12,6700 | 8,01% | 11,9100 | 12,6700 | 11,8200 | 197.299 | ,00 |
| 04/10/1999 | 11,7300 | -1,59% | 11,4600 | 11,9100 | 11,4500 | 87.534 | ,00 |
| 01/10/1999 | 11,9200 | -2,85% | 12,6500 | 12,7200 | 11,5900 | 132.280 | ,00 |
| 30/9/1999 | 12,2700 | 4,51% | 12,2500 | 12,3900 | 11,9400 | 195.054 | ,00 |
| 29/9/1999 | 11,7400 | 7,21% | 11,7400 | 11,7400 | 10,9800 | 194.308 | ,00 |
| 28/9/1999 | 10,9500 | 7,99% | 9,5400 | 10,9500 | 9,5400 | 299.066 | ,00 |
| 27/9/1999 | 10,1400 | -5,76% | 10,7400 | 10,7400 | 9,9000 | 222.313 | ,00 |
| 24/9/1999 | 10,7600 | -7,96% | 11,1500 | 11,3200 | 10,7600 | 203.799 | ,00 |
| 23/9/1999 | 11,6900 | -6,63% | 12,5200 | 12,6500 | 11,5200 | 152.506 | ,00 |
| 22/9/1999 | 12,5200 | -2,26% | 12,8100 | 13,4800 | 12,3100 | 135.217 | ,00 |
| 21/9/1999 | 12,8100 | -6,09% | 12,6500 | 13,1400 | 12,5500 | 191.014 | ,00 |
| 20/9/1999 | 13,6400 | -4,35% | 13,9600 | 14,0600 | 13,1300 | 159.041 | ,00 |
| 17/9/1999 | 14,2600 | -5,12% | 14,0000 | 15,0300 | 13,9600 | 203.753 | ,00 |
| 16/9/1999 | 15,0300 | 3,37% | 15,7100 | 15,7100 | 14,5400 | 256.010 | ,00 |
| 15/9/1999 | 14,5400 | 7,94% | 14,5000 | 14,5400 | 13,9600 | 334.766 | ,00 |
| 14/9/1999 | 13,4700 | 8,02% | 13,4700 | 13,4700 | 13,4700 | 169.892 | ,00 |
| 13/9/1999 | 12,4700 | 7,97% | 12,4600 | 12,4700 | 12,1700 | 558.999 | ,00 |
| 10/9/1999 | 11,5500 | -0,26% | 10,7300 | 11,5500 | 10,7300 | 191.704 | ,00 |
| 07/9/1999 | 11,5800 | 3,86% | 11,3200 | 11,7400 | 11,2200 | 276.272 | ,00 |
| 06/9/1999 | 11,1500 | 4,69% | 10,9600 | 11,1500 | 10,7400 | 215.192 | ,00 |
| 03/9/1999 | 10,6500 | 0,28% | 10,7400 | 10,8200 | 10,5000 | 180.826 | ,00 |
| 02/9/1999 | 10,6200 | 0,00% | 10,6800 | 10,9600 | 10,2800 | 185.259 | ,00 |
| 01/9/1999 | 10,6200 | -0,56% | 10,6800 | 10,6800 | 10,2100 | 127.968 | ,00 |
| 31/8/1999 | 10,6800 | -3,61% | 10,5000 | 10,9200 | 10,3700 | 141.459 | ,00 |
| 30/8/1999 | 11,0800 | 3,75% | 11,3200 | 11,3200 | 10,8900 | 228.735 | ,00 |
| 27/8/1999 | 10,6800 | 7,99% | 10,4600 | 10,6800 | 10,1600 | 517.549 | ,00 |
| 26/8/1999 | 9,8900 | 5,66% | 9,3000 | 10,0100 | 9,1900 | 282.841 | ,00 |
| 25/8/1999 | 9,3600 | -0,74% | 9,4300 | 9,6000 | 9,3000 | 138.781 | ,00 |
| 24/8/1999 | 9,4300 | -4,07% | 9,8600 | 10,0000 | 9,3000 | 150.342 | ,00 |
| 23/8/1999 | 9,8300 | 1,87% | 10,1900 | 10,1900 | 9,6900 | 176.042 | ,00 |
| 20/8/1999 | 9,6500 | 6,39% | 9,2500 | 9,7300 | 9,1900 | 230.559 | ,00 |
| 19/8/1999 | 9,0700 | 3,42% | 8,9400 | 9,1600 | 8,8900 | 280.348 | ,00 |
| 18/8/1999 | 8,7700 | 2,45% | 8,6100 | 8,8200 | 8,5900 | 207.300 | ,00 |
| 17/8/1999 | 8,5600 | 0,47% | 8,5900 | 8,6500 | 8,4400 | 132.038 | ,00 |
| 16/8/1999 | 8,5200 | -1,84% | 8,7000 | 8,7200 | 8,3800 | 136.028 | ,00 |
| 13/8/1999 | 8,6800 | -0,23% | 8,4800 | 8,7000 | 8,3700 | 157.309 | ,00 |
| 12/8/1999 | 8,7000 | -1,36% | 8,8200 | 8,8400 | 8,5700 | 104.589 | ,00 |
| 11/8/1999 | 8,8200 | 2,44% | 8,3700 | 8,8200 | 8,3200 | 184.791 | ,00 |
| 10/8/1999 | 8,6100 | -4,12% | 8,8800 | 8,9400 | 8,3700 | 218.755 | ,00 |
| 09/8/1999 | 8,9800 | 3,94% | 8,6900 | 9,0100 | 8,5900 | 178.538 | ,00 |
| 06/8/1999 | 8,6400 | 0,00% | 8,6500 | 8,7000 | 8,4800 | 141.121 | ,00 |
| 05/8/1999 | 8,6400 | -1,48% | 8,9400 | 9,0000 | 8,4700 | 227.160 | ,00 |
| 04/8/1999 | 8,7700 | 6,82% | 8,2300 | 8,7700 | 8,2300 | 559.164 | ,00 |
| 03/8/1999 | 8,2100 | 3,79% | 7,9300 | 8,3300 | 7,8800 | 203.756 | ,00 |
| 02/8/1999 | 7,9100 | 0,51% | 8,0800 | 8,1000 | 7,8100 | 83.574 | ,00 |
| 30/7/1999 | 7,8700 | -0,51% | 7,7600 | 7,9800 | 7,7100 | 92.194 | ,00 |
| 29/7/1999 | 7,9100 | -0,50% | 8,1000 | 8,1100 | 7,8800 | 82.266 | ,00 |
| 28/7/1999 | 7,9500 | -0,13% | 7,9900 | 8,1100 | 7,8700 | 69.334 | ,00 |
| 27/7/1999 | 7,9600 | -1,12% | 8,1100 | 8,1600 | 7,9000 | 67.158 | ,00 |
| 26/7/1999 | 8,0500 | 1,90% | 7,9100 | 8,0500 | 7,8500 | 131.192 | ,00 |
| 23/7/1999 | 7,9000 | -1,13% | 7,9900 | 8,0100 | 7,9000 | 69.831 | ,00 |
| 22/7/1999 | 7,9900 | -0,87% | 8,0600 | 8,1500 | 7,9300 | 80.332 | ,00 |
| 21/7/1999 | 8,0600 | -1,95% | 8,2300 | 8,2300 | 7,9400 | 74.551 | ,00 |
| 20/7/1999 | 8,2200 | 3,66% | 8,0500 | 8,4000 | 7,9300 | 178.736 | ,00 |
| 19/7/1999 | 7,9300 | 2,19% | 7,8800 | 7,9700 | 7,8100 | 101.849 | ,00 |
| 16/7/1999 | 7,7600 | -0,51% | 7,7600 | 7,9100 | 7,7000 | 109.601 | ,00 |
| 15/7/1999 | 7,8000 | -1,39% | 7,9700 | 7,9900 | 7,7600 | 91.895 | ,00 |
| 14/7/1999 | 7,9100 | -0,13% | 7,9200 | 8,0500 | 7,8500 | 94.547 | ,00 |
| 13/7/1999 | 7,9200 | -1,86% | 8,1700 | 8,2200 | 7,8800 | 136.173 | ,00 |
| 12/7/1999 | 8,0700 | -0,98% | 8,3900 | 8,3900 | 8,0300 | 76.882 | ,00 |
| 09/7/1999 | 8,1500 | -0,85% | 8,3000 | 8,3000 | 8,1100 | 77.962 | ,00 |
| 08/7/1999 | 8,2200 | -1,91% | 8,4000 | 8,4700 | 8,1000 | 131.409 | ,00 |
| 07/7/1999 | 8,3800 | 1,95% | 8,2700 | 8,5700 | 8,2300 | 171.361 | ,00 |
| 06/7/1999 | 8,2200 | 0,24% | 8,3600 | 8,3900 | 8,1300 | 109.883 | ,00 |
| 05/7/1999 | 8,2000 | 3,02% | 8,1800 | 8,2900 | 8,1100 | 125.394 | ,00 |
| 02/7/1999 | 7,9600 | 0,63% | 7,9500 | 8,0400 | 7,9300 | 80.211 | ,00 |
| 01/7/1999 | 7,9100 | 0,00% | 7,9900 | 8,0700 | 7,9000 | 109.584 | ,00 |
| 30/6/1999 | 7,9100 | 0,00% | 7,9100 | 7,9900 | 7,8100 | 117.667 | ,00 |
| 29/6/1999 | 7,9100 | -4,35% | 8,2700 | 8,2700 | 7,8800 | 161.540 | ,00 |
| 28/6/1999 | 8,2700 | -1,19% | 8,4700 | 8,5200 | 8,2300 | 180.930 | ,00 |
| 25/6/1999 | 8,3700 | 0,12% | 8,4700 | 8,5600 | 8,1800 | 304.032 | ,00 |
| 24/6/1999 | 8,3600 | 4,50% | 8,1100 | 8,3600 | 8,0100 | 264.592 | ,00 |
| 23/6/1999 | 8,0000 | 2,43% | 8,0400 | 8,3000 | 7,8100 | 311.927 | ,00 |
| 22/6/1999 | 7,8100 | 0,00% | 7,7600 | 7,8700 | 7,7400 | 180.436 | ,00 |
| 21/6/1999 | 7,8100 | 1,43% | 7,9000 | 8,0800 | 7,7600 | 176.828 | ,00 |
| 18/6/1999 | 7,7000 | 0,00% | 7,5800 | 7,8700 | 7,5100 | 152.224 | ,00 |
| 17/6/1999 | 7,7000 | -1,03% | 7,9900 | 8,0100 | 7,6200 | 128.290 | ,00 |
| 16/6/1999 | 7,7800 | -2,51% | 7,9900 | 8,0500 | 7,6400 | 126.819 | ,00 |
| 15/6/1999 | 7,9800 | -0,75% | 8,1700 | 8,2100 | 7,8900 | 108.812 | ,00 |
| 14/6/1999 | 8,0400 | 1,13% | 8,0500 | 8,2700 | 7,9300 | 120.493 | ,00 |
| 11/6/1999 | 7,9500 | 0,00% | 7,9500 | 8,1600 | 7,9100 | 176.110 | ,00 |
| 10/6/1999 | 7,9500 | -2,69% | 8,3600 | 8,4400 | 7,7600 | 324.462 | ,00 |
| 09/6/1999 | 8,1700 | 2,25% | 8,2300 | 8,4200 | 7,8800 | 484.513 | ,00 |
| 08/6/1999 | 7,9900 | -3,27% | 8,2300 | 8,3700 | 7,8800 | 113.442 | ,00 |
| 07/6/1999 | 8,2600 | 0,36% | 8,1100 | 8,4600 | 7,8200 | 162.549 | ,00 |
| 04/6/1999 | 8,2300 | -1,08% | 8,6800 | 8,8400 | 8,1200 | 422.032 | ,00 |
| 03/6/1999 | 8,3200 | 7,22% | 7,9500 | 8,3600 | 7,9300 | 439.944 | ,00 |
| 02/6/1999 | 7,7600 | -2,14% | 8,1100 | 8,2200 | 7,6700 | 187.024 | ,00 |
| 01/6/1999 | 7,9300 | 5,73% | 7,8500 | 8,0200 | 7,6600 | 174.911 | ,00 |
| 28/5/1999 | 7,5000 | 2,32% | 7,0300 | 7,5900 | 6,9900 | 312.630 | ,00 |
| 27/5/1999 | 7,3300 | -1,61% | 7,5100 | 7,6800 | 7,2800 | 197.716 | ,00 |
| 26/5/1999 | 7,4500 | -2,74% | 7,5000 | 7,8000 | 7,4500 | 165.129 | ,00 |
| 25/5/1999 | 7,6600 | -0,52% | 7,0900 | 7,8100 | 7,0900 | 165.133 | ,00 |
| 24/5/1999 | 7,7000 | -3,39% | 8,2200 | 8,2200 | 7,6300 | 135.318 | ,00 |
| 21/5/1999 | 7,9700 | -2,57% | 8,2800 | 8,3400 | 7,9000 | 131.469 | ,00 |
| 20/5/1999 | 8,1800 | -0,24% | 8,3400 | 8,4000 | 8,0000 | 192.907 | ,00 |
| 19/5/1999 | 8,2000 | 1,99% | 8,5900 | 8,6100 | 8,0100 | 344.518 | ,00 |
| 18/5/1999 | 8,0400 | 8,06% | 7,8400 | 8,0400 | 7,5100 | 310.041 | ,00 |
| 17/5/1999 | 7,4400 | -7,92% | 7,6000 | 7,8000 | 7,4400 | 363.759 | ,00 |
| 14/5/1999 | 8,0800 | 1,76% | 8,3600 | 8,3900 | 8,0300 | 261.202 | ,00 |
| 13/5/1999 | 7,9400 | -5,02% | 7,9900 | 8,2300 | 7,8900 | 341.789 | ,00 |
| 12/5/1999 | 8,3600 | 1,58% | 8,3000 | 8,6400 | 7,9500 | 366.780 | ,00 |
| 11/5/1999 | 8,2300 | 8,01% | 8,1600 | 8,2300 | 7,9900 | 455.920 | ,00 |
| 10/5/1999 | 7,6200 | -1,04% | 7,2300 | 7,8300 | 7,2300 | 346.891 | ,00 |
| 07/5/1999 | 7,7000 | 0,92% | 8,2500 | 8,2500 | 7,2800 | 507.110 | ,00 |
| 06/5/1999 | 7,6300 | 7,92% | 7,6000 | 7,6300 | 7,4600 | 539.446 | ,00 |
| 05/5/1999 | 7,0700 | 8,10% | 6,7300 | 7,0700 | 6,6200 | 480.307 | ,00 |
| 04/5/1999 | 6,5400 | 3,65% | 6,5900 | 6,6200 | 6,2500 | 267.637 | ,00 |
| 03/5/1999 | 6,3100 | 7,86% | 6,3100 | 6,3100 | 6,2200 | 215.222 | ,00 |
| 30/4/1999 | 5,8500 | 6,75% | 5,7200 | 5,9000 | 5,7000 | 291.196 | ,00 |
| 29/4/1999 | 5,4800 | 1,29% | 5,4500 | 5,7100 | 5,2600 | 235.015 | ,00 |
| 28/4/1999 | 5,4100 | 7,98% | 5,2500 | 5,4100 | 5,1300 | 247.905 | ,00 |
| 27/4/1999 | 5,0100 | 4,59% | 4,9500 | 5,0700 | 4,9000 | 140.363 | ,00 |
| 26/4/1999 | 4,7900 | -1,84% | 4,7700 | 5,0000 | 4,7700 | 114.396 | ,00 |
| 23/4/1999 | 4,8800 | 2,74% | 4,9600 | 5,0000 | 4,7700 | 192.765 | ,00 |
| 22/4/1999 | 4,7500 | -2,26% | 4,8600 | 5,0700 | 4,6600 | 143.673 | ,00 |
| 21/4/1999 | 4,8600 | 2,32% | 5,0100 | 5,0700 | 4,7800 | 115.878 | ,00 |
| 20/4/1999 | 4,7500 | -3,65% | 5,0100 | 5,0400 | 4,6800 | 122.383 | ,00 |
| 19/4/1999 | 4,9300 | -6,63% | 5,0100 | 5,0300 | 4,8500 | 159.892 | ,00 |
| 16/4/1999 | 5,2800 | -3,47% | 5,2400 | 5,6000 | 5,1800 | 122.989 | ,00 |
| 15/4/1999 | 5,4700 | -4,04% | 5,5400 | 5,5800 | 5,3700 | 77.568 | ,00 |
| 14/4/1999 | 5,7000 | -1,04% | 5,7300 | 5,7300 | 5,5500 | 84.362 | ,00 |
| 13/4/1999 | 5,7600 | 3,78% | 5,6200 | 5,8200 | 5,6200 | 128.223 | ,00 |
| 08/4/1999 | 5,5500 | 7,77% | 5,4900 | 5,5700 | 5,3700 | 196.400 | ,00 |
| 07/4/1999 | 5,1500 | 7,74% | 5,1100 | 5,1500 | 5,0100 | 142.926 | ,00 |
| 06/4/1999 | 4,7800 | 4,14% | 4,7500 | 4,8300 | 4,6200 | 132.546 | ,00 |
| 05/4/1999 | 4,5900 | -7,46% | 4,7700 | 4,8800 | 4,5500 | 138.750 | ,00 |
| 02/4/1999 | 4,9600 | 3,77% | 4,7800 | 5,0700 | 4,7800 | 193.333 | ,00 |
| 01/4/1999 | 4,7800 | -8,08% | 4,8900 | 5,0000 | 4,7800 | 197.939 | ,00 |
| 31/3/1999 | 5,2000 | -7,80% | 5,1900 | 5,5100 | 5,1900 | 188.458 | ,00 |
| 30/3/1999 | 5,6400 | 8,05% | 5,1400 | 5,6400 | 5,1400 | 229.043 | ,00 |
| 29/3/1999 | 5,2200 | -8,10% | 5,5400 | 5,6700 | 5,2200 | 196.865 | ,00 |
| 26/3/1999 | 5,6800 | 0,18% | 5,6700 | 5,7200 | 5,4300 | 207.403 | ,00 |
| 24/3/1999 | 5,6700 | -5,50% | 5,5200 | 5,7800 | 5,5200 | 361.744 | ,00 |
| 23/3/1999 | 6,0000 | 3,09% | 5,5400 | 6,1700 | 5,5100 | 297.853 | ,00 |
| 22/3/1999 | 5,8200 | -4,12% | 5,9500 | 5,9700 | 5,7600 | 304.351 | ,00 |
| 19/3/1999 | 6,0700 | -0,82% | 6,0800 | 6,3100 | 5,9900 | 271.292 | ,00 |
| 18/3/1999 | 6,1200 | -2,55% | 6,1500 | 6,3200 | 6,0700 | 180.770 | ,00 |
| 17/3/1999 | 6,2800 | 0,32% | 6,2100 | 6,5600 | 6,1200 | 192.682 | ,00 |
| 16/3/1999 | 6,2600 | -0,95% | 6,2200 | 6,4400 | 6,1400 | 163.695 | ,00 |
| 15/3/1999 | 6,3200 | 1,94% | 6,3100 | 6,6200 | 6,2100 | 229.740 | ,00 |
| 12/3/1999 | 6,2000 | -1,90% | 6,4500 | 6,4600 | 6,1500 | 200.303 | ,00 |
| 11/3/1999 | 6,3200 | -4,53% | 6,1400 | 6,6700 | 6,1400 | 206.298 | ,00 |
| 10/3/1999 | 6,6200 | 0,46% | 6,9800 | 6,9900 | 6,5600 | 360.070 | ,00 |
| 09/3/1999 | 6,5900 | 8,21% | 6,2100 | 6,5900 | 6,2000 | 638.968 | ,00 |
| 08/3/1999 | 6,0900 | 1,84% | 6,1800 | 6,2900 | 6,0600 | 278.509 | ,00 |
| 05/3/1999 | 5,9800 | 1,01% | 6,1000 | 6,1900 | 5,8600 | 348.261 | ,00 |
| 04/3/1999 | 5,9200 | 0,00% | 6,1000 | 6,2700 | 5,7500 | 483.971 | ,00 |
| 03/3/1999 | 5,9200 | 7,83% | 5,5400 | 5,9200 | 5,4900 | 253.380 | ,00 |
| 02/3/1999 | 5,4900 | -2,31% | 5,6100 | 5,6200 | 5,3900 | 150.551 | ,00 |
| 01/3/1999 | 5,6200 | -1,40% | 5,7000 | 5,8200 | 5,5800 | 146.270 | ,00 |
| 26/2/1999 | 5,7000 | -2,40% | 5,9500 | 5,9500 | 5,5700 | 154.736 | ,00 |
| 25/2/1999 | 5,8400 | 7,35% | 5,8400 | 5,8800 | 5,7200 | 308.440 | ,00 |
| 24/2/1999 | 5,4400 | 8,15% | 5,4300 | 5,4400 | 5,3200 | 201.987 | ,00 |
| 23/2/1999 | 5,0300 | -8,04% | 5,1200 | 5,2800 | 5,0300 | 220.822 | ,00 |
| 19/2/1999 | 5,4700 | -6,17% | 5,8500 | 5,9100 | 5,4100 | 242.096 | ,00 |
| 18/2/1999 | 5,8300 | -3,80% | 5,8700 | 5,8700 | 5,5800 | 324.987 | ,00 |
| 17/2/1999 | 6,0600 | 1,51% | 5,9100 | 6,2000 | 5,8700 | 219.873 | ,00 |
| 16/2/1999 | 5,9700 | -6,28% | 6,1000 | 6,3500 | 5,9100 | 304.346 | ,00 |
| 15/2/1999 | 6,3700 | -1,70% | 6,4700 | 6,4800 | 6,2200 | 185.937 | ,00 |
| 12/2/1999 | 6,4800 | -1,07% | 6,8800 | 6,9100 | 6,3900 | 273.431 | ,00 |
| 11/2/1999 | 6,5500 | 7,55% | 6,3500 | 6,5600 | 6,2100 | 394.420 | ,00 |
| 10/2/1999 | 6,0900 | 2,53% | 5,7900 | 6,1700 | 5,7900 | 328.678 | ,00 |
| 09/2/1999 | 5,9400 | -1,82% | 6,2100 | 6,2100 | 5,8500 | 353.737 | ,00 |
| 08/2/1999 | 6,0500 | 8,04% | 5,8400 | 6,0500 | 5,7200 | 463.998 | ,00 |
| 05/2/1999 | 5,6000 | 1,08% | 5,5200 | 5,6500 | 5,4800 | 176.838 | ,00 |
| 04/2/1999 | 5,5400 | 1,47% | 5,5100 | 5,6900 | 5,4900 | 224.228 | ,00 |
| 03/2/1999 | 5,4600 | -0,73% | 5,3100 | 5,5000 | 5,3100 | 166.009 | ,00 |
| 02/2/1999 | 5,5000 | -0,36% | 5,5300 | 5,6700 | 5,3700 | 225.428 | ,00 |
| 01/2/1999 | 5,5200 | -1,25% | 5,6700 | 5,7100 | 5,4300 | 236.829 | ,00 |
| 29/1/1999 | 5,5900 | 0,18% | 5,6700 | 5,7000 | 5,4900 | 166.452 | ,00 |
| 28/1/1999 | 5,5800 | 0,00% | 5,4900 | 5,7100 | 5,4900 | 235.066 | ,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.% |
|---|