| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΜΙΓ | 4,1700 | -3,70 % | -0,1600 | 7.420 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 6.581 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΓΕΒΚΑ | 1,8500 | -2,63 % | -0,0500 | 2.510 |
| ΦΟΥΝΤΛ | 0,7800 | -2,50 % | -0,0200 | 381 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.350 |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | -0,0600 | 7.041 |
Συνεχης ενημερωση
ΝΑΥΤΙΛΙΑΚΗ ΕΤΑΙΡΕΙΑ ΛΕΣΒΟΥ Α.Ε. (ΝΕΛ)
0,0700 €
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 |
|---|---|---|---|---|---|---|---|
| 06/7/2000 | 48,7600 | -2,54% | 50,0300 | 50,7700 | 48,2500 | 3.363 | ,00 |
| 05/7/2000 | 50,0300 | 5,91% | 46,7300 | 51,2800 | 46,7300 | 3.967 | ,00 |
| 04/7/2000 | 47,2400 | -3,12% | 48,0000 | 49,7700 | 46,9900 | 3.950 | ,00 |
| 03/7/2000 | 48,7600 | -1,04% | 51,2800 | 51,2800 | 48,0000 | 2.246 | ,00 |
| 30/6/2000 | 49,2700 | 1,05% | 48,7600 | 50,2800 | 48,2500 | 4.273 | ,00 |
| 29/6/2000 | 48,7600 | -3,02% | 48,2500 | 50,2800 | 48,2500 | 5.535 | ,00 |
| 28/6/2000 | 50,2800 | -4,32% | 54,8300 | 55,0800 | 49,0100 | 8.240 | ,00 |
| 27/6/2000 | 52,5500 | 9,48% | 49,0100 | 52,8000 | 48,0000 | 7.316 | ,00 |
| 26/6/2000 | 48,0000 | -8,20% | 52,5500 | 52,5500 | 46,9900 | 5.580 | ,00 |
| 23/6/2000 | 52,2900 | -0,49% | 51,0300 | 53,3100 | 51,0300 | 5.489 | ,00 |
| 22/6/2000 | 52,5500 | -0,94% | 53,5600 | 55,0800 | 52,2900 | 6.155 | ,00 |
| 21/6/2000 | 53,0500 | -1,41% | 53,8100 | 54,5700 | 51,7900 | 8.219 | ,00 |
| 20/6/2000 | 53,8100 | -4,47% | 56,3300 | 57,3500 | 53,5600 | 3.081 | ,00 |
| 16/6/2000 | 56,3300 | -1,78% | 58,1100 | 58,1100 | 55,5700 | 3.446 | ,00 |
| 15/6/2000 | 57,3500 | 1,34% | 58,1100 | 59,1200 | 57,0900 | 5.456 | ,00 |
| 14/6/2000 | 56,5900 | 2,74% | 56,5900 | 57,0900 | 54,5700 | 5.518 | ,00 |
| 13/6/2000 | 55,0800 | -2,22% | 56,3300 | 57,0900 | 54,8300 | 6.989 | ,00 |
| 12/6/2000 | 56,3300 | -1,78% | 59,1200 | 59,1200 | 56,3300 | 4.591 | ,00 |
| 09/6/2000 | 57,3500 | 1,81% | 58,1100 | 58,8700 | 57,0900 | 7.290 | ,00 |
| 08/6/2000 | 56,3300 | 3,70% | 53,5600 | 57,6000 | 52,2900 | 10.083 | ,00 |
| 07/6/2000 | 54,3200 | -3,57% | 56,3300 | 58,3600 | 53,8100 | 9.277 | ,00 |
| 06/6/2000 | 56,3300 | -2,20% | 56,8400 | 57,6000 | 56,0800 | 9.125 | ,00 |
| 05/6/2000 | 57,6000 | -2,98% | 59,6300 | 60,8800 | 57,0900 | 8.478 | ,00 |
| 02/6/2000 | 59,3700 | 0,00% | 59,6300 | 61,6400 | 58,8700 | 7.941 | ,00 |
| 01/6/2000 | 59,3700 | -2,08% | 60,6300 | 60,8800 | 58,8700 | 6.864 | ,00 |
| 31/5/2000 | 60,6300 | 2,55% | 61,1300 | 62,6500 | 60,1200 | 10.175 | ,00 |
| 30/5/2000 | 59,1200 | -1,66% | 60,1200 | 61,1300 | 58,1100 | 8.460 | ,00 |
| 29/5/2000 | 60,1200 | -0,84% | 60,6300 | 61,8900 | 59,8800 | 6.337 | ,00 |
| 26/5/2000 | 60,6300 | -0,82% | 61,1300 | 62,6500 | 58,8700 | 9.836 | ,00 |
| 25/5/2000 | 61,1300 | 5,67% | 61,8900 | 62,4000 | 59,1200 | 13.269 | ,00 |
| 24/5/2000 | 57,8500 | -5,77% | 61,1300 | 61,1300 | 57,0900 | 16.196 | ,00 |
| 23/5/2000 | 61,3900 | -3,58% | 59,8800 | 63,9200 | 58,8700 | 22.124 | ,00 |
| 22/5/2000 | 63,6700 | -8,36% | 69,7200 | 69,9700 | 62,6500 | 24.745 | ,00 |
| 19/5/2000 | 69,4800 | 2,24% | 67,9600 | 72,7600 | 63,9200 | 36.171 | ,00 |
| 18/5/2000 | 67,9600 | 8,48% | 62,6500 | 68,2100 | 62,6500 | 24.195 | ,00 |
| 17/5/2000 | 62,6500 | 2,05% | 62,4000 | 62,9100 | 59,8800 | 13.424 | ,00 |
| 16/5/2000 | 61,3900 | -3,19% | 63,9200 | 64,4300 | 60,8800 | 17.540 | ,00 |
| 15/5/2000 | 63,4100 | 1,21% | 64,6800 | 66,9500 | 62,6500 | 27.147 | ,00 |
| 12/5/2000 | 62,6500 | 9,74% | 59,1200 | 62,6500 | 58,3600 | 30.521 | ,00 |
| 11/5/2000 | 57,0900 | 3,65% | 55,0800 | 58,3600 | 54,3200 | 17.304 | ,00 |
| 10/5/2000 | 55,0800 | 1,40% | 52,8000 | 55,8300 | 52,8000 | 7.415 | ,00 |
| 09/5/2000 | 54,3200 | -1,81% | 55,3200 | 56,5900 | 53,8100 | 7.306 | ,00 |
| 08/5/2000 | 55,3200 | 3,29% | 53,5600 | 57,0900 | 53,5600 | 18.602 | ,00 |
| 05/5/2000 | 53,5600 | 2,92% | 52,0400 | 54,8300 | 51,2800 | 8.695 | ,00 |
| 04/5/2000 | 52,0400 | -1,90% | 53,5600 | 53,5600 | 51,0300 | 3.558 | ,00 |
| 03/5/2000 | 53,0500 | -2,34% | 54,3200 | 54,8300 | 52,2900 | 7.869 | ,00 |
| 02/5/2000 | 54,3200 | 5,93% | 52,2900 | 54,8300 | 51,2800 | 5.377 | ,00 |
| 27/4/2000 | 51,2800 | 2,50% | 51,7900 | 51,7900 | 49,2700 | 4.253 | ,00 |
| 26/4/2000 | 50,0300 | -0,50% | 50,7700 | 51,2800 | 48,7600 | 6.355 | ,00 |
| 25/4/2000 | 50,2800 | -6,56% | 53,0500 | 53,3100 | 48,7600 | 11.184 | ,00 |
| 24/4/2000 | 53,8100 | -0,94% | 54,3200 | 57,6000 | 52,5500 | 12.698 | ,00 |
| 21/4/2000 | 54,3200 | 2,88% | 54,3200 | 55,0800 | 52,5500 | 8.444 | ,00 |
| 20/4/2000 | 52,8000 | 1,95% | 52,0400 | 55,5700 | 52,0400 | 12.421 | ,00 |
| 19/4/2000 | 51,7900 | 9,05% | 49,0100 | 52,0400 | 47,4900 | 15.186 | ,00 |
| 18/4/2000 | 47,4900 | 0,53% | 51,7900 | 51,7900 | 46,2300 | 21.345 | ,00 |
| 17/4/2000 | 47,2400 | -10,10% | 47,2400 | 49,7700 | 47,2400 | 14.683 | ,00 |
| 14/4/2000 | 52,5500 | -7,14% | 52,2900 | 55,5700 | 51,2800 | 12.140 | ,00 |
| 13/4/2000 | 56,5900 | -2,62% | 58,1100 | 58,8700 | 56,3300 | 5.222 | ,00 |
| 12/4/2000 | 58,1100 | 0,45% | 58,8700 | 58,8700 | 56,5900 | 4.387 | ,00 |
| 11/4/2000 | 57,8500 | -2,15% | 59,6300 | 59,6300 | 56,5900 | 4.624 | ,00 |
| 10/4/2000 | 59,1200 | -3,70% | 66,6900 | 66,6900 | 55,3200 | 8.019 | ,00 |
| 07/4/2000 | 61,3900 | 8,98% | 57,6000 | 61,6400 | 57,0900 | 11.780 | ,00 |
| 06/4/2000 | 56,3300 | -0,46% | 56,5900 | 58,1100 | 56,0800 | 8.805 | ,00 |
| 05/4/2000 | 56,5900 | -0,88% | 56,5900 | 59,1200 | 56,0800 | 5.735 | ,00 |
| 04/4/2000 | 57,0900 | -3,02% | 58,8700 | 58,8700 | 56,5900 | 6.349 | ,00 |
| 03/4/2000 | 58,8700 | 0,00% | 59,1200 | 60,8800 | 58,8700 | 3.911 | ,00 |
| 31/3/2000 | 58,8700 | 0,87% | 59,6300 | 61,1300 | 56,5900 | 7.358 | ,00 |
| 30/3/2000 | 58,3600 | 0,43% | 63,4100 | 63,6700 | 56,8400 | 13.887 | ,00 |
| 29/3/2000 | 58,1100 | 9,54% | 56,3300 | 58,1100 | 55,0800 | 4.865 | ,00 |
| 28/3/2000 | 53,0500 | -6,26% | 55,0800 | 56,5900 | 52,2900 | 7.832 | ,00 |
| 27/3/2000 | 56,5900 | -4,28% | 60,8800 | 60,8800 | 55,3200 | 5.648 | ,00 |
| 24/3/2000 | 59,1200 | 0,87% | 59,6300 | 62,4000 | 58,3600 | 10.020 | ,00 |
| 23/3/2000 | 58,6100 | -4,53% | 62,4000 | 62,4000 | 56,8400 | 10.909 | ,00 |
| 22/3/2000 | 61,3900 | -2,42% | 62,9100 | 65,1700 | 60,1200 | 10.297 | ,00 |
| 21/3/2000 | 62,9100 | -8,79% | 68,9700 | 69,7200 | 62,4000 | 9.278 | ,00 |
| 20/3/2000 | 68,9700 | 4,20% | 71,2400 | 71,4900 | 68,4700 | 11.538 | ,00 |
| 17/3/2000 | 66,1900 | 10,10% | 66,1900 | 66,1900 | 63,9200 | 19.220 | ,00 |
| 16/3/2000 | 60,1200 | 9,15% | 60,1200 | 60,1200 | 55,5700 | 15.710 | ,00 |
| 15/3/2000 | 55,0800 | -1,34% | 56,3300 | 56,8400 | 50,2800 | 27.437 | ,00 |
| 14/3/2000 | 55,8300 | -9,79% | 61,8900 | 63,9200 | 55,8300 | 18.360 | ,00 |
| 10/3/2000 | 61,8900 | -4,67% | 68,4700 | 68,4700 | 59,6300 | 15.901 | ,00 |
| 09/3/2000 | 64,9200 | -0,38% | 68,4700 | 69,7200 | 62,6500 | 15.134 | ,00 |
| 08/3/2000 | 65,1700 | -8,84% | 66,4400 | 68,4700 | 64,4300 | 22.174 | ,00 |
| 07/3/2000 | 71,4900 | -9,87% | 72,5100 | 74,2800 | 71,4900 | 35.007 | ,00 |
| 06/3/2000 | 79,3200 | -3,09% | 83,3700 | 83,3700 | 79,0800 | 17.354 | ,00 |
| 03/3/2000 | 81,8500 | -1,23% | 84,8800 | 84,8800 | 81,3500 | 7.667 | ,00 |
| 02/3/2000 | 82,8700 | 3,16% | 82,8700 | 84,1200 | 80,8400 | 12.860 | ,00 |
| 01/3/2000 | 80,3300 | 4,26% | 79,0800 | 80,8400 | 77,8100 | 13.126 | ,00 |
| 29/2/2000 | 77,0500 | 1,00% | 80,3300 | 80,3300 | 75,2800 | 13.030 | ,00 |
| 28/2/2000 | 76,2900 | -5,34% | 80,5900 | 81,8500 | 76,0400 | 12.323 | ,00 |
| 25/2/2000 | 80,5900 | 0,00% | 83,3700 | 83,8800 | 79,0800 | 10.250 | ,00 |
| 24/2/2000 | 80,5900 | 3,23% | 77,5600 | 81,6000 | 77,0500 | 14.804 | ,00 |
| 23/2/2000 | 78,0700 | -1,28% | 79,0800 | 81,8500 | 76,0400 | 12.990 | ,00 |
| 22/2/2000 | 79,0800 | -4,57% | 82,8700 | 82,8700 | 79,0800 | 15.470 | ,00 |
| 21/2/2000 | 82,8700 | -6,01% | 89,1700 | 89,1700 | 81,8500 | 12.712 | ,00 |
| 18/2/2000 | 88,1700 | 3,88% | 89,1700 | 90,6900 | 86,4000 | 19.841 | ,00 |
| 17/2/2000 | 84,8800 | 5,32% | 80,5900 | 87,9200 | 79,5700 | 26.154 | ,00 |
| 16/2/2000 | 80,5900 | -0,93% | 81,6000 | 83,3700 | 78,0700 | 20.823 | ,00 |
| 15/2/2000 | 81,3500 | -6,12% | 86,6500 | 87,6700 | 80,3300 | 34.774 | ,00 |
| 14/2/2000 | 86,6500 | -4,45% | 90,6900 | 91,2000 | 86,4000 | 15.836 | ,00 |
| 11/2/2000 | 90,6900 | -0,29% | 90,9500 | 94,2300 | 89,6800 | 20.808 | ,00 |
| 10/2/2000 | 90,9500 | -4,75% | 90,6900 | 100,0400 | 89,6800 | 57.886 | ,00 |
| 09/2/2000 | 95,4900 | -8,03% | 108,1200 | 108,6300 | 93,4800 | 145.720 | ,00 |
| 08/2/2000 | 103,8300 | 5,39% | 105,6000 | 105,6000 | 99,2800 | 97.053 | ,00 |
| 07/2/2000 | 98,5200 | 10,16% | 92,2100 | 98,5200 | 91,2000 | 44.450 | ,00 |
| 04/2/2000 | 89,4300 | 5,36% | 88,9200 | 91,2000 | 85,3900 | 55.143 | ,00 |
| 03/2/2000 | 84,8800 | 7,67% | 80,3300 | 85,1300 | 79,0800 | 32.053 | ,00 |
| 02/2/2000 | 78,8300 | 1,31% | 79,8300 | 79,8300 | 76,2900 | 10.254 | ,00 |
| 01/2/2000 | 77,8100 | 3,71% | 77,0500 | 79,0800 | 74,2800 | 16.064 | ,00 |
| 31/1/2000 | 75,0300 | -1,99% | 79,0800 | 79,0800 | 74,2800 | 8.246 | ,00 |
| 28/1/2000 | 76,5500 | 4,85% | 74,2800 | 77,5600 | 74,2800 | 13.379 | ,00 |
| 27/1/2000 | 73,0100 | -0,35% | 74,2800 | 74,2800 | 71,4900 | 14.340 | ,00 |
| 26/1/2000 | 73,2700 | -1,36% | 76,8000 | 76,8000 | 72,7600 | 9.659 | ,00 |
| 25/1/2000 | 74,2800 | -2,97% | 76,0400 | 76,0400 | 72,7600 | 10.076 | ,00 |
| 24/1/2000 | 76,5500 | -4,11% | 80,3300 | 82,1100 | 76,0400 | 12.806 | ,00 |
| 21/1/2000 | 79,8300 | 0,00% | 81,6000 | 81,6000 | 79,0800 | 9.748 | ,00 |
| 20/1/2000 | 79,8300 | 0,95% | 78,0700 | 81,6000 | 77,5600 | 12.029 | ,00 |
| 19/1/2000 | 79,0800 | -5,15% | 81,0900 | 81,8500 | 78,3200 | 12.812 | ,00 |
| 18/1/2000 | 83,3700 | -4,07% | 85,3900 | 86,9100 | 81,6000 | 13.448 | ,00 |
| 17/1/2000 | 86,9100 | 3,01% | 90,6900 | 90,9500 | 86,4000 | 17.316 | ,00 |
| 14/1/2000 | 84,3700 | 3,08% | 81,8500 | 84,8800 | 80,3300 | 12.989 | ,00 |
| 13/1/2000 | 81,8500 | 0,61% | 84,3700 | 85,1300 | 79,0800 | 9.284 | ,00 |
| 12/1/2000 | 81,3500 | -0,31% | 76,0400 | 86,4000 | 76,0400 | 16.812 | ,00 |
| 11/1/2000 | 81,6000 | -7,45% | 88,1700 | 89,1700 | 81,0900 | 19.477 | ,00 |
| 10/1/2000 | 88,1700 | -2,51% | 97,2700 | 97,2700 | 87,6700 | 22.291 | ,00 |
| 07/1/2000 | 90,4400 | 5,91% | 89,1700 | 91,7100 | 86,6500 | 24.091 | ,00 |
| 05/1/2000 | 85,3900 | -6,37% | 84,1200 | 89,1700 | 84,1200 | 31.049 | ,00 |
| 04/1/2000 | 91,2000 | 0,56% | 98,0300 | 98,0300 | 84,1200 | 49.115 | ,00 |
| 03/1/2000 | 90,6900 | 7,81% | 90,6900 | 90,6900 | 90,6900 | 5.924 | ,00 |
| 30/12/1999 | 84,1200 | 7,75% | 84,1200 | 84,1200 | 84,1200 | 10.657 | ,00 |
| 29/12/1999 | 78,0700 | 7,67% | 78,0700 | 78,0700 | 78,0700 | 17.115 | ,00 |
| 28/12/1999 | 72,5100 | 8,30% | 72,2500 | 72,5100 | 70,2300 | 16.562 | ,00 |
| 27/12/1999 | 66,9500 | 7,72% | 65,1700 | 66,9500 | 61,1300 | 20.829 | ,00 |
| 24/12/1999 | 62,1500 | -0,40% | 60,1200 | 64,6800 | 57,3500 | 34.565 | ,00 |
| 23/12/1999 | 62,4000 | -7,84% | 68,4700 | 70,2300 | 62,4000 | 28.808 | ,00 |
| 22/12/1999 | 67,7100 | 2,30% | 70,2300 | 70,2300 | 64,4300 | 26.777 | ,00 |
| 21/12/1999 | 66,1900 | -7,41% | 68,7200 | 71,2400 | 65,9300 | 30.788 | ,00 |
| 20/12/1999 | 71,4900 | -7,83% | 80,3300 | 80,3300 | 71,4900 | 42.759 | ,00 |
| 17/12/1999 | 77,5600 | 0,32% | 82,8700 | 82,8700 | 72,2500 | 32.306 | ,00 |
| 16/12/1999 | 77,3100 | -8,10% | 83,8800 | 83,8800 | 77,3100 | 22.421 | ,00 |
| 15/12/1999 | 84,1200 | -5,40% | 89,1700 | 89,1700 | 83,3700 | 20.419 | ,00 |
| 14/12/1999 | 88,9200 | -2,50% | 92,2100 | 92,2100 | 88,4300 | 17.953 | ,00 |
| 13/12/1999 | 91,2000 | 5,86% | 91,9600 | 92,2100 | 87,9200 | 30.740 | ,00 |
| 10/12/1999 | 86,1500 | -0,87% | 86,9100 | 89,1700 | 82,1100 | 30.079 | ,00 |
| 09/12/1999 | 86,9100 | -6,78% | 90,4400 | 92,2100 | 86,1500 | 45.217 | ,00 |
| 08/12/1999 | 93,2300 | -3,90% | 98,2800 | 99,2800 | 89,4300 | 27.130 | ,00 |
| 07/12/1999 | 97,0100 | -3,27% | 101,3100 | 102,8300 | 95,7500 | 33.418 | ,00 |
| 06/12/1999 | 100,2900 | -0,51% | 106,8700 | 107,1200 | 98,7700 | 34.286 | ,00 |
| 03/12/1999 | 100,8000 | -5,68% | 106,8700 | 107,1200 | 100,8000 | 28.897 | ,00 |
| 02/12/1999 | 106,8700 | -0,47% | 111,9200 | 112,4300 | 105,8500 | 54.083 | ,00 |
| 01/12/1999 | 107,3700 | 8,15% | 101,0500 | 107,3700 | 100,5500 | 87.512 | ,00 |
| 30/11/1999 | 99,2800 | 0,52% | 101,3100 | 102,3200 | 98,5200 | 35.823 | ,00 |
| 29/11/1999 | 98,7700 | -0,51% | 102,3200 | 103,8300 | 98,2800 | 30.043 | ,00 |
| 26/11/1999 | 99,2800 | 1,28% | 101,3100 | 101,8100 | 98,2800 | 31.732 | ,00 |
| 25/11/1999 | 98,0300 | -2,01% | 102,5700 | 103,0800 | 95,4900 | 39.889 | ,00 |
| 24/11/1999 | 100,0400 | -7,47% | 107,1200 | 107,1200 | 99,7900 | 65.657 | ,00 |
| 23/11/1999 | 108,1200 | 0,46% | 111,4100 | 114,4400 | 103,8300 | 107.804 | ,00 |
| 22/11/1999 | 107,6300 | 7,86% | 104,3300 | 107,6300 | 98,7700 | 114.801 | ,00 |
| 19/11/1999 | 99,7900 | -0,76% | 104,0800 | 104,0800 | 99,2800 | 62.111 | ,00 |
| 18/11/1999 | 100,5500 | -0,25% | 106,3600 | 108,6300 | 98,0300 | 141.941 | ,00 |
| 17/11/1999 | 100,8000 | 7,83% | 97,5200 | 100,8000 | 95,4900 | 150.661 | ,00 |
| 16/11/1999 | 93,4800 | -4,88% | 95,4900 | 96,7600 | 92,2100 | 106.958 | ,00 |
| 15/11/1999 | 98,2800 | -7,81% | 98,0300 | 103,3200 | 98,0300 | 104.134 | ,00 |
| 12/11/1999 | 106,6100 | -1,62% | 104,5900 | 107,1200 | 103,8300 | 10.591 | ,00 |
| 11/11/1999 | 108,3700 | -6,55% | 115,9600 | 116,4700 | 108,3700 | 9.369 | ,00 |
| 10/11/1999 | 115,9600 | -0,86% | 110,4000 | 118,2300 | 110,4000 | 10.986 | ,00 |
| 09/11/1999 | 116,9700 | 3,12% | 115,4500 | 118,4800 | 108,8800 | 15.872 | ,00 |
| 08/11/1999 | 113,4300 | 7,41% | 107,3700 | 113,4300 | 107,1200 | 13.816 | ,00 |
| 05/11/1999 | 105,6000 | 0,00% | 107,1200 | 108,3700 | 102,8300 | 5.831 | ,00 |
| 04/11/1999 | 105,6000 | 0,00% | 101,8100 | 107,1200 | 101,8100 | 6.335 | ,00 |
| 03/11/1999 | 105,6000 | -1,42% | 100,0400 | 112,9200 | 100,0400 | 7.158 | ,00 |
| 02/11/1999 | 107,1200 | -3,63% | 111,1600 | 113,1700 | 107,1200 | 5.825 | ,00 |
| 01/11/1999 | 111,1600 | 4,27% | 113,4300 | 113,4300 | 109,6400 | 7.249 | ,00 |
| 29/10/1999 | 106,6100 | 2,68% | 107,1200 | 112,1700 | 104,3300 | 4.684 | ,00 |
| 27/10/1999 | 103,8300 | -6,80% | 110,1500 | 113,6800 | 102,8300 | 8.618 | ,00 |
| 26/10/1999 | 111,4100 | -1,56% | 108,8800 | 114,4400 | 105,6000 | 6.509 | ,00 |
| 25/10/1999 | 113,1700 | -1,97% | 118,7300 | 122,0300 | 106,1100 | 12.113 | ,00 |
| 22/10/1999 | 115,4500 | -2,56% | 119,2400 | 121,5200 | 113,1700 | 10.748 | ,00 |
| 21/10/1999 | 118,4800 | 2,62% | 116,7200 | 122,0300 | 110,1500 | 17.017 | ,00 |
| 20/10/1999 | 115,4500 | 8,03% | 113,1700 | 115,4500 | 112,6800 | 10.818 | ,00 |
| 19/10/1999 | 106,8700 | 3,93% | 96,7600 | 109,8900 | 96,5100 | 12.918 | ,00 |
| 18/10/1999 | 102,8300 | -7,70% | 102,8300 | 102,8300 | 102,8300 | 2.556 | ,00 |
| 15/10/1999 | 111,4100 | -2,00% | 113,6800 | 117,7200 | 108,3700 | 11.125 | ,00 |
| 14/10/1999 | 113,6800 | -5,86% | 119,2400 | 119,2400 | 110,9100 | 12.329 | ,00 |
| 13/10/1999 | 120,7600 | -7,73% | 128,5900 | 128,5900 | 120,2500 | 14.444 | ,00 |
| 12/10/1999 | 130,8700 | 6,16% | 133,1300 | 133,1300 | 128,0800 | 22.149 | ,00 |
| 11/10/1999 | 123,2800 | 8,21% | 113,1700 | 123,2800 | 110,1500 | 21.354 | ,00 |
| 08/10/1999 | 113,9300 | -4,45% | 119,2400 | 119,2400 | 109,8900 | 19.712 | ,00 |
| 07/10/1999 | 119,2400 | -5,79% | 118,2300 | 128,0800 | 118,2300 | 18.146 | ,00 |
| 06/10/1999 | 126,5700 | 1,42% | 133,1300 | 133,6400 | 120,2500 | 15.592 | ,00 |
| 05/10/1999 | 124,8000 | 4,88% | 124,5500 | 126,5700 | 119,7500 | 12.948 | ,00 |
| 04/10/1999 | 118,9900 | 2,83% | 118,7300 | 124,8000 | 115,9600 | 11.921 | ,00 |
| 01/10/1999 | 115,7100 | 5,05% | 118,7300 | 118,7300 | 110,4000 | 22.062 | ,00 |
| 30/9/1999 | 110,1500 | 8,19% | 109,8900 | 110,1500 | 107,6300 | 9.338 | ,00 |
| 29/9/1999 | 101,8100 | 8,04% | 89,1700 | 101,8100 | 88,1700 | 23.578 | ,00 |
| 28/9/1999 | 94,2300 | -8,13% | 94,2300 | 94,2300 | 94,2300 | 9.309 | ,00 |
| 27/9/1999 | 102,5700 | -7,93% | 102,5700 | 102,5700 | 102,5700 | 2.320 | ,00 |
| 24/9/1999 | 111,4100 | -7,93% | 111,4100 | 111,4100 | 111,4100 | 5.685 | ,00 |
| 23/9/1999 | 121,0100 | -8,07% | 121,0100 | 123,7900 | 121,0100 | 8.477 | ,00 |
| 22/9/1999 | 131,6300 | -6,63% | 129,6000 | 139,7100 | 129,6000 | 26.621 | ,00 |
| 21/9/1999 | 140,9700 | -8,07% | 140,9700 | 140,9700 | 140,9700 | 1.561 | ,00 |
| 20/9/1999 | 153,3500 | -7,89% | 154,8700 | 157,6400 | 153,3500 | 10.733 | ,00 |
| 17/9/1999 | 166,4800 | 2,33% | 175,0800 | 175,3200 | 150,3200 | 19.751 | ,00 |
| 16/9/1999 | 162,6900 | 7,86% | 160,4300 | 162,6900 | 154,8700 | 9.541 | ,00 |
| 15/9/1999 | 150,8300 | 7,96% | 150,3200 | 150,8300 | 146,0300 | 19.426 | ,00 |
| 14/9/1999 | 139,7100 | 8,23% | 139,7100 | 139,7100 | 121,0100 | 18.820 | ,00 |
| 13/9/1999 | 129,0900 | 8,03% | 129,0900 | 129,0900 | 128,0800 | 13.360 | ,00 |
| 10/9/1999 | 119,4900 | 7,99% | 101,8100 | 119,4900 | 101,8100 | 15.791 | ,00 |
| 07/9/1999 | 110,6500 | 7,88% | 107,1200 | 110,6500 | 104,3300 | 24.265 | ,00 |
| 06/9/1999 | 102,5700 | 7,98% | 98,2800 | 102,5700 | 98,2800 | 21.527 | ,00 |
| 03/9/1999 | 94,9900 | -4,08% | 99,2800 | 99,5300 | 91,2000 | 22.148 | ,00 |
| 02/9/1999 | 99,0300 | 7,98% | 99,2800 | 99,2800 | 93,9700 | 27.997 | ,00 |
| 01/9/1999 | 91,7100 | 7,73% | 91,7100 | 91,7100 | 91,7100 | 10.121 | ,00 |
| 31/8/1999 | 85,1300 | 7,99% | 82,8700 | 85,1300 | 80,8400 | 23.294 | ,00 |
| 30/8/1999 | 78,8300 | 8,34% | 74,0300 | 78,8300 | 72,7600 | 23.451 | ,00 |
| 27/8/1999 | 72,7600 | 3,60% | 72,2500 | 74,0300 | 71,4900 | 12.120 | ,00 |
| 26/8/1999 | 70,2300 | 1,44% | 68,7200 | 72,0000 | 67,9600 | 11.596 | ,00 |
| 25/8/1999 | 69,2300 | -2,12% | 68,4700 | 71,4900 | 68,4700 | 9.315 | ,00 |
| 24/8/1999 | 70,7300 | -4,78% | 76,2900 | 76,2900 | 70,2300 | 15.710 | ,00 |
| 23/8/1999 | 74,2800 | 0,34% | 74,2800 | 75,0300 | 71,4900 | 14.322 | ,00 |
| 20/8/1999 | 74,0300 | -1,66% | 72,2500 | 74,2800 | 71,7500 | 10.505 | ,00 |
| 19/8/1999 | 75,2800 | -2,94% | 80,5900 | 80,5900 | 74,0300 | 13.183 | ,00 |
| 18/8/1999 | 77,5600 | 7,35% | 74,2800 | 77,5600 | 72,7600 | 23.767 | ,00 |
| 17/8/1999 | 72,2500 | 4,36% | 71,4900 | 73,7700 | 69,2300 | 18.203 | ,00 |
| 16/8/1999 | 69,2300 | 8,31% | 64,4300 | 69,2300 | 63,9200 | 17.609 | ,00 |
| 13/8/1999 | 63,9200 | 0,00% | 63,9200 | 64,4300 | 61,1300 | 10.006 | ,00 |
| 12/8/1999 | 63,9200 | -5,60% | 63,9200 | 67,2000 | 62,9100 | 14.492 | ,00 |
| 11/8/1999 | 67,7100 | -2,55% | 75,0300 | 75,0300 | 67,2000 | 41.750 | ,00 |
| 10/8/1999 | 69,4800 | 7,84% | 69,4800 | 69,4800 | 69,4800 | 8.063 | ,00 |
| 09/8/1999 | 64,4300 | 8,05% | 64,4300 | 64,4300 | 64,4300 | 4.149 | ,00 |
| 06/8/1999 | 59,6300 | 8,26% | 59,6300 | 59,6300 | 59,6300 | 875 | ,00 |
| 05/8/1999 | 55,0800 | 7,41% | 55,0800 | 55,0800 | 55,0800 | 236 | ,00 |
| 04/8/1999 | 51,2800 | 7,98% | 51,2800 | 51,2800 | 51,2800 | 1.313 | ,00 |
| 03/8/1999 | 47,4900 | 8,65% | 47,4900 | 47,4900 | 47,4900 | 3.995 | ,00 |
| 02/8/1999 | 43,7100 | -3,89% | 45,7200 | 45,9700 | 43,7100 | 75.553 | ,00 |
| 30/7/1999 | 45,4800 | -5,25% | 47,4900 | 47,4900 | 44,4700 | 62.777 | ,00 |
| 29/7/1999 | 48,0000 | -2,58% | 53,3100 | 53,3100 | 46,2300 | 90.959 | ,00 |
| 28/7/1999 | 49,2700 | 7,76% | 46,4800 | 49,2700 | 46,4800 | 61.572 | ,00 |
| 27/7/1999 | 45,7200 | 7,10% | 45,9700 | 45,9700 | 44,4700 | 72.968 | ,00 |
| 26/7/1999 | 42,6900 | 7,61% | 40,4300 | 42,6900 | 39,9200 | 73.125 | ,00 |
| 23/7/1999 | 39,6700 | 0,00% | 40,1700 | 40,6800 | 37,3900 | 51.964 | ,00 |
| 22/7/1999 | 39,6700 | -0,63% | 40,4300 | 40,4300 | 38,6500 | 34.806 | ,00 |
| 21/7/1999 | 39,9200 | 0,63% | 40,1700 | 40,6800 | 39,4100 | 37.381 | ,00 |
| 20/7/1999 | 39,6700 | 6,10% | 37,6400 | 40,1700 | 37,3900 | 60.847 | ,00 |
| 19/7/1999 | 37,3900 | 3,52% | 37,3900 | 37,6400 | 37,1300 | 25.115 | ,00 |
| 16/7/1999 | 36,1200 | 2,12% | 35,3700 | 36,6300 | 35,3700 | 15.698 | ,00 |
| 15/7/1999 | 35,3700 | -0,73% | 36,3700 | 36,3700 | 35,3700 | 13.402 | ,00 |
| 14/7/1999 | 35,6300 | -1,36% | 36,1200 | 36,3700 | 35,3700 | 14.068 | ,00 |
| 13/7/1999 | 36,1200 | -0,69% | 36,3700 | 37,1300 | 35,8800 | 16.755 | ,00 |
| 12/7/1999 | 36,3700 | -2,73% | 37,6400 | 38,6500 | 36,3700 | 17.933 | ,00 |
| 09/7/1999 | 37,3900 | 0,70% | 37,6400 | 38,9100 | 37,3900 | 27.467 | ,00 |
| 08/7/1999 | 37,1300 | -1,35% | 38,9100 | 38,9100 | 36,3700 | 21.699 | ,00 |
| 07/7/1999 | 37,6400 | -3,88% | 39,9200 | 40,6800 | 37,3900 | 23.855 | ,00 |
| 06/7/1999 | 39,1600 | 1,32% | 38,6500 | 39,9200 | 36,3700 | 48.383 | ,00 |
| 05/7/1999 | 38,6500 | 5,51% | 38,1500 | 39,4100 | 37,6400 | 63.242 | ,00 |
| 02/7/1999 | 36,6300 | 6,61% | 34,6100 | 37,1300 | 34,6100 | 70.917 | ,00 |
| 01/7/1999 | 34,3600 | 1,51% | 35,3700 | 35,3700 | 33,8500 | 18.730 | ,00 |
| 30/6/1999 | 33,8500 | -3,62% | 34,3600 | 35,8800 | 33,8500 | 15.323 | ,00 |
| 29/6/1999 | 35,1200 | 0,72% | 35,8800 | 36,3700 | 33,8500 | 27.349 | ,00 |
| 28/6/1999 | 34,8700 | 4,56% | 32,8400 | 35,3700 | 32,3300 | 31.378 | ,00 |
| 25/6/1999 | 33,3500 | -4,36% | 34,6100 | 34,6100 | 32,3300 | 24.770 | ,00 |
| 24/6/1999 | 34,8700 | -2,13% | 35,6300 | 36,1200 | 34,6100 | 23.382 | ,00 |
| 23/6/1999 | 35,6300 | -0,70% | 36,3700 | 37,1300 | 34,8700 | 64.364 | ,00 |
| 22/6/1999 | 35,8800 | 4,42% | 34,1100 | 35,8800 | 34,1100 | 77.978 | ,00 |
| 21/6/1999 | 34,3600 | 3,84% | 33,6000 | 34,6100 | 32,8400 | 52.501 | ,00 |
| 18/6/1999 | 33,0900 | 2,35% | 32,5900 | 33,0900 | 32,3300 | 15.552 | ,00 |
| 17/6/1999 | 32,3300 | -2,30% | 33,6000 | 33,6000 | 32,3300 | 11.489 | ,00 |
| 16/6/1999 | 33,0900 | -2,25% | 33,8500 | 33,8500 | 32,8400 | 14.885 | ,00 |
| 15/6/1999 | 33,8500 | 1,50% | 33,6000 | 33,8500 | 33,6000 | 21.402 | ,00 |
| 14/6/1999 | 33,3500 | 3,15% | 32,3300 | 33,6000 | 32,0800 | 19.151 | ,00 |
| 11/6/1999 | 32,3300 | 0,00% | 31,8300 | 32,5900 | 31,8300 | 10.610 | ,00 |
| 10/6/1999 | 32,3300 | -1,55% | 33,3500 | 33,6000 | 32,3300 | 15.101 | ,00 |
| 09/6/1999 | 32,8400 | -2,26% | 33,6000 | 33,6000 | 32,8400 | 17.342 | ,00 |
| 08/6/1999 | 33,6000 | -1,50% | 33,6000 | 34,6100 | 33,3500 | 38.215 | ,00 |
| 07/6/1999 | 34,1100 | -1,44% | 34,6100 | 34,6100 | 32,8400 | 37.092 | ,00 |
| 04/6/1999 | 34,6100 | 4,59% | 34,6100 | 34,6100 | 33,8500 | 88.782 | ,00 |
| 03/6/1999 | 33,0900 | 3,96% | 32,3300 | 33,0900 | 31,8300 | 58.285 | ,00 |
| 02/6/1999 | 31,8300 | 0,82% | 32,3300 | 32,3300 | 31,5700 | 37.967 | ,00 |
| 01/6/1999 | 31,5700 | 3,27% | 31,0800 | 31,8300 | 31,0800 | 15.161 | ,00 |
| 28/5/1999 | 30,5700 | -0,84% | 30,3200 | 30,5700 | 29,5600 | 12.056 | ,00 |
| 27/5/1999 | 30,8300 | 1,68% | 31,0800 | 31,0800 | 30,3200 | 16.712 | ,00 |
| 26/5/1999 | 30,3200 | -1,65% | 30,8300 | 31,0800 | 30,0700 | 19.139 | ,00 |
| 25/5/1999 | 30,8300 | -3,14% | 30,5700 | 31,0800 | 30,5700 | 53.012 | ,00 |
| 24/5/1999 | 31,8300 | -5,97% | 33,6000 | 33,6000 | 31,8300 | 14.788 | ,00 |
| 21/5/1999 | 33,8500 | -2,93% | 36,3700 | 36,3700 | 33,6000 | 83.563 | ,00 |
| 20/5/1999 | 34,8700 | 4,56% | 34,8700 | 34,8700 | 33,6000 | 74.010 | ,00 |
| 19/5/1999 | 33,3500 | 3,96% | 33,0900 | 33,3500 | 32,3300 | 52.680 | ,00 |
| 18/5/1999 | 32,0800 | 4,05% | 31,0800 | 32,3300 | 30,5700 | 69.749 | ,00 |
| 17/5/1999 | 30,8300 | 0,00% | 31,8300 | 32,0800 | 30,8300 | 33.129 | ,00 |
| 14/5/1999 | 30,8300 | 2,53% | 30,3200 | 31,0800 | 30,3200 | 41.876 | ,00 |
| 13/5/1999 | 30,0700 | -3,25% | 30,8300 | 30,8300 | 29,8100 | 27.106 | ,00 |
| 12/5/1999 | 31,0800 | 0,81% | 31,8300 | 31,8300 | 30,8300 | 43.172 | ,00 |
| 11/5/1999 | 30,8300 | 4,30% | 29,5600 | 30,8300 | 29,5600 | 45.237 | ,00 |
| 10/5/1999 | 29,5600 | 3,54% | 29,3100 | 29,5600 | 28,5500 | 31.549 | ,00 |
| 07/5/1999 | 28,5500 | 3,71% | 28,5500 | 28,5500 | 28,2900 | 40.439 | ,00 |
| 06/5/1999 | 27,5300 | 2,84% | 27,0300 | 27,5300 | 27,0300 | 15.891 | ,00 |
| 05/5/1999 | 26,7700 | 0,94% | 26,5200 | 27,0300 | 26,5200 | 6.857 | ,00 |
| 04/5/1999 | 26,5200 | 0,00% | 27,0300 | 27,0300 | 26,2800 | 5.769 | ,00 |
| 03/5/1999 | 26,5200 | 1,88% | 26,5200 | 27,0300 | 26,2800 | 8.359 | ,00 |
| 30/4/1999 | 26,0300 | 0,00% | 26,0300 | 26,5200 | 26,0300 | 4.678 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,3400 | 8,94 % | 0,1100 | 2.044 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 32.600 |
| ΜΟΝΤΑ | 5,1000 | 7,14 % | 0,3400 | 969 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,4970 | 3,97 % | 0,0190 | 8.360 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΦΡΙΓΟ | 0,5420 | 2,26 % | 0,0120 | 54 |
| ΜΠΕΛΑ | 30,8400 | 1,78 % | 0,5400 | 56.621 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7080 | -1,96 % | -0,1340 | 5.398.467 |
| MTLN | 52,2000 | -1,79 % | -0,9500 | 2.712.745 |
| ΑΛΦΑ | 3,4800 | -1,08 % | -0,0380 | 2.547.753 |
| ΕΤΕ | 12,0950 | -1,14 % | -0,1400 | 2.338.352 |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 0,0050 | 2.328.709 |
| ΜΠΕΛΑ | 30,8400 | 1,78 % | 0,5400 | 1.726.000 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 1.543.386 |
| ΟΠΑΠ | 18,9300 | 0,85 % | 0,1600 | 1.320.092 |
| ΕΛΠΕ | 8,1750 | -1,27 % | -0,1050 | 924.741 |
| ΟΤΕ | 16,2300 | -0,37 % | -0,0600 | 658.647 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7080 | -1,96 % | 797.570 | 5,40εκ. |
| ΕΥΡΩΒ | 3,1890 | 0,16 % | 728.905 | 2,33εκ. |
| ΑΛΦΑ | 3,4800 | -1,08 % | 725.034 | 2,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 234.323 | 99.198 |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 219.295 | 13.826 |
| BOCHGR | 7,4400 | 0,81 % | 206.772 | 1,54εκ. |
| ΕΤΕ | 12,0950 | -1,14 % | 191.088 | 2,34εκ. |
| ΙΝΛΟΤ | 1,2020 | 0,17 % | 186.987 | 226χιλ. |
| CREDIA | 1,4380 | -0,83 % | 169.318 | 246,3χιλ. |
| ΑΔΜΗΕ | 3,2000 | -0,78 % | 119.151 | 381,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 0,43 % |
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 12.341 | 0,40 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 33.948 | 0,29 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 6.581 | 0,22 % |
| ΚΟΥΑΛ | 1,3220 | 0,92 % | 33.463 | 0,12 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| AEM | 5,9900 | -0,17 % | 55.866 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| EIS | 1,2820 | -0,62 % | 13.950 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 32.600 | 12,74 % |
| ΜΟΝΤΑ | 5,1000 | 7,14 % | 969 | 7,35 % |
| ΑΤΕΚ | 1,3400 | 8,94 % | 2.044 | 5,69 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΕΛΤΟΝ | 2,1200 | 1,44 % | 361 | 4,31 % |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | 7.041 | 3,97 % |
| ΜΙΓ | 4,1700 | -3,70 % | 7.420 | 3,93 % |
| ΔΡΟΜΕ | 0,3940 | -1,25 % | 5.911 | 3,76 % |
| ΚΕΚΡ | 1,9050 | -1,55 % | 5.850 | 3,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|