| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
NUTRIART (ΝΤΡΙΑΡΤ)
0,0490 €
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 |
|---|---|---|---|---|---|---|---|
| 29/5/2000 | 3,6600 | -0,27% | 3,7400 | 3,8700 | 3,5300 | 34.660 | ,00 |
| 26/5/2000 | 3,6700 | -2,39% | 3,6200 | 3,7300 | 3,5400 | 61.871 | ,00 |
| 25/5/2000 | 3,7600 | 2,73% | 3,6100 | 3,8000 | 3,6000 | 29.239 | ,00 |
| 24/5/2000 | 3,6600 | -3,43% | 3,6900 | 3,7200 | 3,5600 | 19.591 | ,00 |
| 23/5/2000 | 3,7900 | -2,07% | 3,6600 | 3,9500 | 3,6600 | 34.934 | ,00 |
| 22/5/2000 | 3,8700 | -5,84% | 4,2900 | 4,2900 | 3,8000 | 89.499 | ,00 |
| 19/5/2000 | 4,1100 | 6,48% | 3,9700 | 4,1900 | 3,9200 | 152.511 | ,00 |
| 18/5/2000 | 3,8600 | 1,85% | 3,6800 | 3,9500 | 3,6800 | 89.726 | ,00 |
| 17/5/2000 | 3,7900 | 2,99% | 3,5900 | 3,8400 | 3,5900 | 96.765 | ,00 |
| 16/5/2000 | 3,6800 | -1,87% | 3,6900 | 3,8600 | 3,6000 | 72.282 | ,00 |
| 15/5/2000 | 3,7500 | 0,81% | 3,7900 | 3,8900 | 3,6300 | 86.896 | ,00 |
| 12/5/2000 | 3,7200 | 3,62% | 3,6900 | 3,7900 | 3,2600 | 92.073 | ,00 |
| 11/5/2000 | 3,5900 | 0,84% | 3,5600 | 3,7900 | 3,4600 | 75.255 | ,00 |
| 10/5/2000 | 3,5600 | 5,01% | 3,3900 | 3,5900 | 3,3300 | 63.813 | ,00 |
| 09/5/2000 | 3,3900 | 3,99% | 3,2600 | 3,5000 | 3,2300 | 93.788 | ,00 |
| 08/5/2000 | 3,2600 | 5,84% | 3,1300 | 3,3700 | 3,1000 | 129.829 | ,00 |
| 05/5/2000 | 3,0800 | 3,70% | 2,9700 | 3,1300 | 2,9600 | 94.360 | ,00 |
| 04/5/2000 | 2,9700 | 0,34% | 2,9400 | 3,0100 | 2,9400 | 19.762 | ,00 |
| 03/5/2000 | 2,9600 | -1,66% | 2,8900 | 3,0200 | 2,8900 | 22.852 | ,00 |
| 02/5/2000 | 3,0100 | 0,33% | 2,9700 | 3,0600 | 2,9200 | 16.989 | ,00 |
| 27/4/2000 | 3,0000 | 2,39% | 2,9300 | 3,0600 | 2,7700 | 38.900 | ,00 |
| 26/4/2000 | 2,9300 | -5,48% | 3,0800 | 3,0900 | 2,8800 | 36.182 | ,00 |
| 25/4/2000 | 3,1000 | 8,01% | 2,8700 | 3,1600 | 2,8700 | 111.809 | ,00 |
| 24/4/2000 | 2,8700 | -2,05% | 2,9300 | 2,9700 | 2,7600 | 69.902 | ,00 |
| 21/4/2000 | 2,9300 | 1,74% | 2,8800 | 3,0200 | 2,8600 | 41.374 | ,00 |
| 20/4/2000 | 2,8800 | -4,32% | 2,8200 | 3,1000 | 2,8200 | 91.208 | ,00 |
| 19/4/2000 | 3,0100 | 5,61% | 2,9400 | 3,0600 | 2,9200 | 60.826 | ,00 |
| 18/4/2000 | 2,8500 | -0,35% | 3,0100 | 3,0600 | 2,7000 | 65.705 | ,00 |
| 17/4/2000 | 2,8600 | -7,74% | 2,8100 | 2,9500 | 2,8000 | 111.703 | ,00 |
| 14/4/2000 | 3,1000 | -3,73% | 3,1300 | 3,1900 | 3,0200 | 59.657 | ,00 |
| 13/4/2000 | 3,2200 | -5,01% | 3,2600 | 3,3600 | 3,1600 | 72.537 | ,00 |
| 12/4/2000 | 3,3900 | 0,89% | 3,3400 | 3,4300 | 3,2400 | 38.023 | ,00 |
| 11/4/2000 | 3,3600 | -2,89% | 3,4300 | 3,4800 | 3,3400 | 17.528 | ,00 |
| 10/4/2000 | 3,4600 | -2,54% | 3,3900 | 3,6100 | 3,3000 | 17.106 | ,00 |
| 07/4/2000 | 3,5500 | 3,80% | 3,4100 | 3,6600 | 3,4100 | 67.528 | ,00 |
| 06/4/2000 | 3,4200 | 1,48% | 3,4400 | 3,4400 | 3,2700 | 32.235 | ,00 |
| 05/4/2000 | 3,3700 | 3,06% | 3,2400 | 3,4600 | 3,1900 | 32.657 | ,00 |
| 04/4/2000 | 3,2700 | -2,97% | 3,3700 | 3,3700 | 3,1600 | 24.133 | ,00 |
| 03/4/2000 | 3,3700 | -3,44% | 3,4900 | 3,4900 | 3,3000 | 8.911 | ,00 |
| 31/3/2000 | 3,4900 | -2,24% | 3,3000 | 3,5600 | 3,3000 | 24.102 | ,00 |
| 30/3/2000 | 3,5700 | 0,00% | 3,7200 | 3,7200 | 3,3900 | 76.734 | ,00 |
| 29/3/2000 | 3,5700 | 9,51% | 3,4300 | 3,5700 | 3,2600 | 130.081 | ,00 |
| 28/3/2000 | 3,2600 | -6,32% | 3,2100 | 3,4400 | 3,2100 | 50.709 | ,00 |
| 27/3/2000 | 3,4800 | -1,69% | 3,8600 | 3,8600 | 3,4300 | 16.910 | ,00 |
| 24/3/2000 | 3,5400 | -1,67% | 3,6100 | 3,6600 | 3,4700 | 25.206 | ,00 |
| 23/3/2000 | 3,6000 | -1,64% | 3,7400 | 3,7400 | 3,4800 | 37.794 | ,00 |
| 22/3/2000 | 3,6600 | -5,43% | 3,6200 | 3,8100 | 3,6100 | 38.477 | ,00 |
| 21/3/2000 | 3,8700 | -1,28% | 3,9200 | 4,0100 | 3,7200 | 44.466 | ,00 |
| 20/3/2000 | 3,9200 | 0,77% | 4,0400 | 4,0400 | 3,7200 | 39.683 | ,00 |
| 17/3/2000 | 3,8900 | 6,28% | 3,9400 | 4,0200 | 3,8600 | 71.300 | ,00 |
| 16/3/2000 | 3,6600 | 9,91% | 3,6600 | 3,6600 | 3,4300 | 28.817 | ,00 |
| 15/3/2000 | 3,3300 | -2,35% | 3,3400 | 3,4300 | 3,0700 | 119.086 | ,00 |
| 14/3/2000 | 3,4100 | -7,59% | 3,7700 | 3,8000 | 3,3500 | 66.062 | ,00 |
| 10/3/2000 | 3,6900 | -1,60% | 3,7900 | 4,0000 | 3,5700 | 81.744 | ,00 |
| 09/3/2000 | 3,7500 | 2,46% | 3,9500 | 3,9500 | 3,7000 | 44.921 | ,00 |
| 08/3/2000 | 3,6600 | -4,19% | 3,7900 | 3,8300 | 3,5300 | 59.038 | ,00 |
| 07/3/2000 | 3,8200 | -7,06% | 4,0600 | 4,0600 | 3,7400 | 64.339 | ,00 |
| 06/3/2000 | 4,1100 | -1,91% | 4,2400 | 4,2400 | 4,0600 | 48.987 | ,00 |
| 03/3/2000 | 4,1900 | -9,70% | 4,1000 | 4,2700 | 4,0100 | 44.951 | ,00 |
| 02/3/2000 | 4,6400 | 5,45% | 4,4800 | 4,7000 | 4,4300 | 88.668 | ,00 |
| 01/3/2000 | 4,4000 | 3,04% | 4,3500 | 4,4900 | 4,2100 | 53.215 | ,00 |
| 29/2/2000 | 4,2700 | -3,17% | 4,3100 | 4,5100 | 4,0100 | 164.153 | ,00 |
| 28/2/2000 | 4,4100 | -8,70% | 4,7700 | 4,7700 | 4,3700 | 95.418 | ,00 |
| 25/2/2000 | 4,8300 | -2,03% | 4,7700 | 5,0800 | 4,7700 | 164.868 | ,00 |
| 24/2/2000 | 4,9300 | -0,40% | 5,0800 | 5,0800 | 4,8100 | 87.667 | ,00 |
| 23/2/2000 | 4,9500 | -2,56% | 5,0300 | 5,2700 | 4,9400 | 73.422 | ,00 |
| 22/2/2000 | 5,0800 | -8,63% | 5,5600 | 5,5800 | 5,0100 | 101.827 | ,00 |
| 21/2/2000 | 5,5600 | -1,42% | 5,3400 | 5,6400 | 5,3400 | 33.637 | ,00 |
| 18/2/2000 | 5,6400 | 2,55% | 5,6300 | 5,9500 | 5,4000 | 47.679 | ,00 |
| 17/2/2000 | 5,5000 | -3,00% | 5,5500 | 5,6400 | 5,4900 | 44.263 | ,00 |
| 16/2/2000 | 5,6700 | -4,06% | 5,9100 | 5,9100 | 5,6400 | 78.342 | ,00 |
| 15/2/2000 | 5,9100 | -0,51% | 6,0400 | 6,1000 | 5,7100 | 93.103 | ,00 |
| 14/2/2000 | 5,9400 | -6,46% | 6,4100 | 6,4400 | 5,7300 | 138.753 | ,00 |
| 11/2/2000 | 6,3500 | -3,50% | 6,4200 | 6,7600 | 6,2500 | 39.499 | ,00 |
| 10/2/2000 | 6,5800 | -2,37% | 6,5100 | 6,6800 | 6,3800 | 25.570 | ,00 |
| 09/2/2000 | 6,7400 | -1,46% | 6,7700 | 6,8900 | 6,6800 | 31.105 | ,00 |
| 08/2/2000 | 6,8400 | -0,58% | 6,9600 | 6,9600 | 6,7400 | 79.372 | ,00 |
| 07/2/2000 | 6,8800 | 0,15% | 6,9200 | 7,1000 | 6,8700 | 117.873 | ,00 |
| 04/2/2000 | 6,8700 | 1,63% | 7,0100 | 7,0200 | 6,7700 | 97.079 | ,00 |
| 03/2/2000 | 6,7600 | 3,52% | 6,6200 | 6,9600 | 6,5700 | 260.004 | ,00 |
| 02/2/2000 | 6,5300 | 1,71% | 6,4400 | 6,6400 | 6,4200 | 32.120 | ,00 |
| 01/2/2000 | 6,4200 | 0,63% | 6,3800 | 6,5600 | 6,3000 | 41.558 | ,00 |
| 31/1/2000 | 6,3800 | -4,35% | 6,6800 | 6,7100 | 6,3700 | 32.635 | ,00 |
| 28/1/2000 | 6,6700 | 5,71% | 6,3600 | 6,7500 | 6,3000 | 71.422 | ,00 |
| 27/1/2000 | 6,3100 | -3,52% | 6,5400 | 6,6000 | 6,0200 | 110.693 | ,00 |
| 26/1/2000 | 6,5400 | -2,10% | 6,6800 | 6,8700 | 6,4200 | 81.204 | ,00 |
| 25/1/2000 | 6,6800 | -2,05% | 6,6200 | 6,7200 | 6,5500 | 32.978 | ,00 |
| 24/1/2000 | 6,8200 | -7,46% | 7,0300 | 7,4700 | 6,7800 | 202.711 | ,00 |
| 21/1/2000 | 7,3700 | 5,89% | 6,8300 | 7,5200 | 6,8300 | 212.206 | ,00 |
| 20/1/2000 | 6,9600 | -0,57% | 7,0000 | 7,3400 | 6,7100 | 51.283 | ,00 |
| 19/1/2000 | 7,0000 | 2,79% | 6,6500 | 7,2800 | 6,4200 | 61.753 | ,00 |
| 18/1/2000 | 6,8100 | -2,85% | 7,1500 | 7,1500 | 6,7700 | 12.270 | ,00 |
| 17/1/2000 | 7,0100 | 4,32% | 7,2700 | 7,2700 | 7,0000 | 99.995 | ,00 |
| 14/1/2000 | 6,7200 | 0,15% | 6,9500 | 6,9500 | 6,6200 | 18.848 | ,00 |
| 13/1/2000 | 6,7100 | 1,98% | 6,3000 | 6,8700 | 6,3000 | 22.538 | ,00 |
| 12/1/2000 | 6,5800 | 0,46% | 6,2500 | 6,6800 | 6,1600 | 24.283 | ,00 |
| 11/1/2000 | 6,5500 | -7,49% | 7,0000 | 7,0000 | 6,5300 | 53.973 | ,00 |
| 10/1/2000 | 7,0800 | 1,58% | 7,4000 | 7,4000 | 6,9800 | 65.958 | ,00 |
| 07/1/2000 | 6,9700 | -3,60% | 6,9700 | 7,4300 | 6,7700 | 314.463 | ,00 |
| 05/1/2000 | 7,2300 | -7,43% | 7,1700 | 7,5400 | 7,1700 | 44.877 | ,00 |
| 04/1/2000 | 7,8100 | -2,74% | 8,1100 | 8,2700 | 7,4200 | 104.401 | ,00 |
| 03/1/2000 | 8,0300 | 7,93% | 7,6700 | 8,0300 | 7,6700 | 73.736 | ,00 |
| 30/12/1999 | 7,4400 | 5,53% | 7,1700 | 7,5400 | 6,9400 | 65.958 | ,00 |
| 29/12/1999 | 7,0500 | 6,82% | 6,9200 | 7,1100 | 6,7600 | 370.326 | ,00 |
| 28/12/1999 | 6,6000 | 8,20% | 6,2100 | 6,6000 | 6,1600 | 81.489 | ,00 |
| 27/12/1999 | 6,1000 | 5,72% | 5,3800 | 6,2200 | 5,3500 | 87.152 | ,00 |
| 24/12/1999 | 5,7700 | -8,27% | 5,8300 | 6,6100 | 5,7700 | 155.373 | ,00 |
| 23/12/1999 | 6,2900 | -7,77% | 6,3600 | 6,6800 | 6,2900 | 36.525 | ,00 |
| 22/12/1999 | 6,8200 | -0,29% | 6,8800 | 7,1500 | 6,3100 | 27.029 | ,00 |
| 21/12/1999 | 6,8400 | -3,53% | 6,6800 | 7,0100 | 6,5300 | 191.498 | ,00 |
| 20/12/1999 | 7,0900 | -7,56% | 7,9900 | 7,9900 | 7,0400 | 15.644 | ,00 |
| 17/12/1999 | 7,6700 | -0,26% | 7,6900 | 7,7400 | 7,2800 | 34.407 | ,00 |
| 16/12/1999 | 7,6900 | -1,54% | 7,6900 | 7,9000 | 7,4400 | 126.511 | ,00 |
| 15/12/1999 | 7,8100 | -2,13% | 8,1100 | 8,1100 | 7,6400 | 37.241 | ,00 |
| 14/12/1999 | 7,9800 | -1,36% | 8,2100 | 8,3500 | 7,7200 | 64.127 | ,00 |
| 13/12/1999 | 8,0900 | 4,93% | 8,1900 | 8,1900 | 8,0100 | 95.161 | ,00 |
| 10/12/1999 | 7,7100 | 0,39% | 7,5900 | 8,2900 | 7,4000 | 111.121 | ,00 |
| 09/12/1999 | 7,6800 | -3,88% | 7,8100 | 7,9000 | 7,6100 | 76.340 | ,00 |
| 08/12/1999 | 7,9900 | -5,78% | 8,6300 | 8,6300 | 7,8100 | 108.719 | ,00 |
| 07/12/1999 | 8,4800 | -4,72% | 8,7200 | 9,1100 | 8,2700 | 56.690 | ,00 |
| 06/12/1999 | 8,9000 | -3,68% | 9,2400 | 9,5500 | 8,6300 | 98.136 | ,00 |
| 03/12/1999 | 9,2400 | -4,74% | 9,8900 | 9,8900 | 9,1800 | 69.620 | ,00 |
| 02/12/1999 | 9,7000 | -0,51% | 10,0400 | 10,0400 | 9,3300 | 55.947 | ,00 |
| 01/12/1999 | 9,7500 | 1,67% | 9,5900 | 9,9500 | 9,4400 | 60.552 | ,00 |
| 30/11/1999 | 9,5900 | 0,00% | 9,3000 | 9,7000 | 9,3000 | 51.028 | ,00 |
| 29/11/1999 | 9,5900 | 2,24% | 9,2400 | 9,7300 | 9,2400 | 65.529 | ,00 |
| 26/11/1999 | 9,3800 | 4,57% | 8,9700 | 9,6400 | 8,9700 | 109.750 | ,00 |
| 25/11/1999 | 8,9700 | 2,99% | 8,5200 | 8,9700 | 8,5200 | 68.130 | ,00 |
| 24/11/1999 | 8,7100 | -3,65% | 8,7500 | 8,9700 | 8,4500 | 70.048 | ,00 |
| 23/11/1999 | 9,0400 | -7,28% | 9,4500 | 9,7300 | 9,0400 | 80.173 | ,00 |
| 22/11/1999 | 9,7500 | -6,61% | 10,4400 | 10,6200 | 9,7500 | 119.690 | ,00 |
| 19/11/1999 | 10,4400 | -6,79% | 11,1900 | 11,2000 | 10,3100 | 162.495 | ,00 |
| 18/11/1999 | 11,2000 | -0,36% | 12,0000 | 12,0000 | 10,8900 | 290.608 | ,00 |
| 17/11/1999 | 11,2400 | 7,87% | 11,0900 | 11,2400 | 10,5700 | 247.647 | ,00 |
| 16/11/1999 | 10,4200 | 2,26% | 9,3900 | 10,4600 | 9,3900 | 117.615 | ,00 |
| 15/11/1999 | 10,1900 | 2,83% | 10,0500 | 10,3100 | 9,8400 | 71.564 | ,00 |
| 12/11/1999 | 9,9100 | -4,44% | 9,6400 | 10,1300 | 9,6400 | 38.870 | ,00 |
| 11/11/1999 | 10,3700 | -5,04% | 10,9900 | 10,9900 | 10,3000 | 86.151 | ,00 |
| 10/11/1999 | 10,9200 | -3,28% | 11,4900 | 11,4900 | 10,7700 | 361.573 | ,00 |
| 09/11/1999 | 11,2900 | 5,51% | 11,4900 | 11,4900 | 10,0500 | 456.166 | ,00 |
| 08/11/1999 | 10,7000 | 8,08% | 10,5500 | 10,7000 | 10,2600 | 170.160 | ,00 |
| 05/11/1999 | 9,9000 | 3,66% | 9,9100 | 9,9600 | 9,6400 | 126.053 | ,00 |
| 04/11/1999 | 9,5500 | 1,17% | 9,5900 | 9,7000 | 9,4900 | 48.453 | ,00 |
| 03/11/1999 | 9,4400 | 0,64% | 9,2400 | 9,5900 | 9,1200 | 64.328 | ,00 |
| 02/11/1999 | 9,3800 | -0,64% | 9,5500 | 9,7000 | 9,3300 | 40.958 | ,00 |
| 01/11/1999 | 9,4400 | -1,15% | 9,9000 | 10,0400 | 9,3300 | 28.887 | ,00 |
| 29/10/1999 | 9,5500 | 5,99% | 9,5200 | 9,6300 | 9,2400 | 164.954 | ,00 |
| 27/10/1999 | 9,0100 | 2,74% | 8,8800 | 9,0200 | 8,7800 | 122.592 | ,00 |
| 26/10/1999 | 8,7700 | -2,23% | 8,9200 | 8,9200 | 8,7200 | 77.856 | ,00 |
| 25/10/1999 | 8,9700 | -2,82% | 9,6900 | 9,6900 | 8,7500 | 125.767 | ,00 |
| 22/10/1999 | 9,2300 | -6,20% | 9,3300 | 9,5500 | 9,1200 | 56.176 | ,00 |
| 21/10/1999 | 9,8400 | -5,11% | 10,3800 | 10,5700 | 9,6500 | 82.062 | ,00 |
| 20/10/1999 | 10,3700 | 7,57% | 10,4000 | 10,4000 | 10,0500 | 135.951 | ,00 |
| 19/10/1999 | 9,6400 | 6,87% | 9,7500 | 9,7500 | 9,0800 | 201.337 | ,00 |
| 18/10/1999 | 9,0200 | -2,28% | 8,4900 | 9,0300 | 8,4900 | 109.005 | ,00 |
| 15/10/1999 | 9,2300 | -2,12% | 8,9200 | 9,6400 | 8,9200 | 75.226 | ,00 |
| 14/10/1999 | 9,4300 | -7,91% | 10,0500 | 10,0500 | 9,4300 | 69.048 | ,00 |
| 13/10/1999 | 10,2400 | -4,39% | 10,8300 | 10,9100 | 10,1100 | 92.016 | ,00 |
| 12/10/1999 | 10,7100 | 4,39% | 10,7700 | 11,0900 | 10,2600 | 162.894 | ,00 |
| 11/10/1999 | 10,2600 | 5,12% | 9,4500 | 10,4600 | 9,4400 | 210.519 | ,00 |
| 08/10/1999 | 9,7600 | -4,87% | 10,3700 | 10,3700 | 9,6500 | 64.642 | ,00 |
| 07/10/1999 | 10,2600 | -1,06% | 9,6100 | 10,4600 | 9,6100 | 110.293 | ,00 |
| 06/10/1999 | 10,3700 | 2,37% | 10,7500 | 10,7600 | 10,2600 | 81.489 | ,00 |
| 05/10/1999 | 10,1300 | 6,41% | 9,8500 | 10,2400 | 9,6400 | 105.802 | ,00 |
| 04/10/1999 | 9,5200 | 3,14% | 9,0300 | 9,7000 | 9,0300 | 102.714 | ,00 |
| 01/10/1999 | 9,2300 | 0,54% | 9,4400 | 9,9100 | 9,2300 | 170.217 | ,00 |
| 30/9/1999 | 9,1800 | 2,91% | 9,0300 | 9,2300 | 8,2200 | 245.044 | ,00 |
| 29/9/1999 | 8,9200 | 1,02% | 8,9200 | 9,2900 | 8,7200 | 80.974 | ,00 |
| 28/9/1999 | 8,8300 | 0,91% | 8,0500 | 8,9200 | 8,0500 | 259.145 | ,00 |
| 27/9/1999 | 8,7500 | -7,99% | 8,7500 | 8,7500 | 8,7500 | 41.360 | ,00 |
| 24/9/1999 | 9,5100 | -7,94% | 9,5100 | 10,0000 | 9,5100 | 51.798 | ,00 |
| 23/9/1999 | 10,3300 | -8,01% | 10,9700 | 11,2900 | 10,3300 | 146.104 | ,00 |
| 22/9/1999 | 11,2300 | -1,40% | 11,2900 | 11,8000 | 11,2300 | 116.215 | ,00 |
| 21/9/1999 | 11,3900 | -7,47% | 11,3900 | 11,9400 | 11,3200 | 175.395 | ,00 |
| 20/9/1999 | 12,3100 | -7,65% | 13,5400 | 13,8500 | 12,2700 | 172.305 | ,00 |
| 17/9/1999 | 13,3300 | 6,55% | 13,5100 | 13,5100 | 12,8300 | 462.745 | ,00 |
| 16/9/1999 | 12,5100 | 2,04% | 12,2600 | 12,8300 | 12,1100 | 371.326 | ,00 |
| 15/9/1999 | 12,2600 | 0,00% | 11,9000 | 12,3100 | 11,5100 | 302.822 | ,00 |
| 14/9/1999 | 12,2600 | -2,85% | 12,6200 | 12,6200 | 11,6200 | 145.104 | ,00 |
| 13/9/1999 | 12,6200 | 6,05% | 11,9100 | 12,6200 | 11,9000 | 281.140 | ,00 |
| 10/9/1999 | 11,9000 | -4,95% | 11,5200 | 12,2000 | 11,5100 | 160.606 | ,00 |
| 07/9/1999 | 12,5200 | 0,97% | 12,7100 | 13,1200 | 12,4200 | 226.166 | ,00 |
| 06/9/1999 | 12,4000 | 7,92% | 11,4900 | 12,4000 | 11,4900 | 291.895 | ,00 |
| 03/9/1999 | 11,4900 | -1,79% | 10,9500 | 11,8000 | 10,9500 | 149.308 | ,00 |
| 02/9/1999 | 11,7000 | 0,09% | 12,0900 | 12,0900 | 11,5900 | 203.741 | ,00 |
| 01/9/1999 | 11,6900 | -5,04% | 12,7700 | 12,7700 | 11,3900 | 162.753 | ,00 |
| 31/8/1999 | 12,3100 | 4,68% | 12,6900 | 12,6900 | 11,9000 | 324.361 | ,00 |
| 30/8/1999 | 11,7600 | 7,99% | 11,7600 | 11,7600 | 11,7600 | 243.384 | ,00 |
| 27/8/1999 | 10,8900 | 8,04% | 10,4600 | 10,8900 | 10,4500 | 357.313 | ,00 |
| 26/8/1999 | 10,0800 | -1,18% | 10,2000 | 10,4600 | 9,3900 | 151.768 | ,00 |
| 25/8/1999 | 10,2000 | -2,95% | 10,6300 | 10,6300 | 9,9600 | 145.962 | ,00 |
| 24/8/1999 | 10,5100 | 3,04% | 10,7700 | 10,9700 | 10,0500 | 298.732 | ,00 |
| 23/8/1999 | 10,2000 | 7,26% | 10,2400 | 10,2400 | 9,6400 | 176.510 | ,00 |
| 20/8/1999 | 9,5100 | -1,96% | 9,1800 | 9,7800 | 9,1600 | 108.176 | ,00 |
| 19/8/1999 | 9,7000 | 1,15% | 9,7200 | 9,8400 | 9,2900 | 138.381 | ,00 |
| 18/8/1999 | 9,5900 | 2,79% | 9,5000 | 9,7500 | 9,2500 | 192.213 | ,00 |
| 17/8/1999 | 9,3300 | 2,30% | 9,1900 | 9,5100 | 8,9000 | 172.906 | ,00 |
| 16/8/1999 | 9,1200 | 2,47% | 9,0600 | 9,1900 | 9,0200 | 188.810 | ,00 |
| 13/8/1999 | 8,9000 | -0,22% | 8,8300 | 8,9200 | 8,5600 | 66.989 | ,00 |
| 12/8/1999 | 8,9200 | -1,22% | 9,1900 | 9,1900 | 8,7200 | 162.552 | ,00 |
| 11/8/1999 | 9,0300 | 2,27% | 8,8300 | 9,1900 | 8,8300 | 252.395 | ,00 |
| 10/8/1999 | 8,8300 | 3,64% | 8,8300 | 9,0200 | 8,5200 | 270.729 | ,00 |
| 09/8/1999 | 8,5200 | 2,53% | 8,2100 | 8,7700 | 8,0500 | 209.917 | ,00 |
| 06/8/1999 | 8,3100 | 0,12% | 8,5100 | 8,5100 | 8,2100 | 107.005 | ,00 |
| 05/8/1999 | 8,3000 | 1,72% | 8,2500 | 8,4100 | 8,1800 | 100.740 | ,00 |
| 04/8/1999 | 8,1600 | 2,77% | 7,9900 | 8,3100 | 7,9100 | 164.039 | ,00 |
| 03/8/1999 | 7,9400 | -1,98% | 8,1100 | 8,1600 | 7,9400 | 79.716 | ,00 |
| 02/8/1999 | 8,1000 | -0,49% | 8,1400 | 8,2100 | 8,0200 | 67.532 | ,00 |
| 30/7/1999 | 8,1400 | -1,57% | 7,6400 | 8,2100 | 7,6400 | 86.036 | ,00 |
| 29/7/1999 | 8,2700 | -1,66% | 8,6200 | 8,6200 | 8,1100 | 86.637 | ,00 |
| 28/7/1999 | 8,4100 | 2,44% | 8,3000 | 8,4500 | 8,2700 | 140.183 | ,00 |
| 27/7/1999 | 8,2100 | -4,76% | 8,4400 | 8,7100 | 7,9900 | 132.260 | ,00 |
| 26/7/1999 | 8,6200 | -0,81% | 8,7000 | 9,0200 | 8,6200 | 176.311 | ,00 |
| 23/7/1999 | 8,6900 | 7,95% | 8,1900 | 8,6900 | 8,1600 | 416.236 | ,00 |
| 22/7/1999 | 8,0500 | 3,07% | 7,9500 | 8,0700 | 7,8100 | 215.296 | ,00 |
| 21/7/1999 | 7,8100 | 0,00% | 7,6800 | 7,8400 | 7,5900 | 99.424 | ,00 |
| 20/7/1999 | 7,8100 | 1,56% | 7,7700 | 7,8500 | 7,6800 | 99.110 | ,00 |
| 19/7/1999 | 7,6900 | 1,99% | 7,8400 | 7,8400 | 7,5900 | 77.942 | ,00 |
| 16/7/1999 | 7,5400 | -0,66% | 7,5900 | 7,7900 | 7,4400 | 115.813 | ,00 |
| 15/7/1999 | 7,5900 | -2,82% | 7,9000 | 7,9900 | 7,5700 | 70.564 | ,00 |
| 14/7/1999 | 7,8100 | 0,26% | 7,8800 | 7,9000 | 7,6400 | 138.152 | ,00 |
| 13/7/1999 | 7,7900 | -2,50% | 7,9900 | 7,9900 | 7,6400 | 255.627 | ,00 |
| 12/7/1999 | 7,9900 | 0,00% | 8,1900 | 8,3100 | 7,7900 | 146.363 | ,00 |
| 09/7/1999 | 7,9900 | -2,68% | 8,3000 | 8,5700 | 7,9500 | 402.877 | ,00 |
| 08/7/1999 | 8,2100 | 6,07% | 8,1900 | 8,2700 | 8,1100 | 593.805 | ,00 |
| 07/7/1999 | 7,7400 | 8,10% | 7,2000 | 7,7400 | 7,1600 | 571.065 | ,00 |
| 06/7/1999 | 7,1600 | -5,04% | 7,5700 | 7,5700 | 7,0800 | 221.103 | ,00 |
| 05/7/1999 | 7,5400 | -2,58% | 7,7000 | 7,8400 | 7,3500 | 179.542 | ,00 |
| 02/7/1999 | 7,7400 | -5,15% | 7,9600 | 8,1100 | 7,6400 | 210.061 | ,00 |
| 01/7/1999 | 8,1600 | -1,81% | 8,3100 | 8,4100 | 8,0200 | 60.151 | ,00 |
| 30/6/1999 | 8,3100 | -0,95% | 8,7100 | 8,7100 | 8,0700 | 106.346 | ,00 |
| 29/6/1999 | 8,3900 | 5,01% | 8,6400 | 8,6400 | 8,2100 | 252.653 | ,00 |
| 28/6/1999 | 7,9900 | 7,68% | 7,9900 | 8,0100 | 7,9700 | 305.825 | ,00 |
| 25/6/1999 | 7,4200 | 7,85% | 6,6800 | 7,4200 | 6,5400 | 164.983 | ,00 |
| 24/6/1999 | 6,8800 | 1,18% | 6,5300 | 7,1400 | 6,4700 | 76.541 | ,00 |
| 23/6/1999 | 6,8000 | -3,82% | 6,9700 | 7,0200 | 6,7700 | 40.500 | ,00 |
| 22/6/1999 | 7,0700 | -1,94% | 6,7200 | 7,1800 | 6,7200 | 33.779 | ,00 |
| 21/6/1999 | 7,2100 | 0,70% | 7,2700 | 7,2700 | 7,0000 | 126.483 | ,00 |
| 18/6/1999 | 7,1600 | 1,13% | 7,2800 | 7,2800 | 7,0000 | 264.666 | ,00 |
| 17/6/1999 | 7,0800 | -0,84% | 7,2300 | 7,4300 | 6,9700 | 87.181 | ,00 |
| 16/6/1999 | 7,1400 | -2,46% | 7,2800 | 7,4800 | 7,0800 | 74.082 | ,00 |
| 15/6/1999 | 7,3200 | 2,38% | 7,1700 | 7,3600 | 6,8800 | 146.790 | ,00 |
| 14/6/1999 | 7,1500 | 3,32% | 6,9700 | 7,2800 | 6,8000 | 77.113 | ,00 |
| 11/6/1999 | 6,9200 | -1,28% | 7,0800 | 7,0800 | 6,4900 | 118.217 | ,00 |
| 10/6/1999 | 7,0100 | -1,82% | 7,3800 | 7,3800 | 6,8800 | 179.226 | ,00 |
| 09/6/1999 | 7,1400 | 7,53% | 7,1800 | 7,1800 | 6,9200 | 873.833 | ,00 |
| 08/6/1999 | 6,6400 | 7,79% | 6,1600 | 6,6400 | 6,1600 | 529.906 | ,00 |
| 07/6/1999 | 6,1600 | 4,58% | 6,3000 | 6,3000 | 5,9000 | 155.487 | ,00 |
| 04/6/1999 | 5,8900 | -0,84% | 5,9700 | 6,0500 | 5,4800 | 293.327 | ,00 |
| 03/6/1999 | 5,9400 | 1,71% | 5,8400 | 6,1300 | 5,8000 | 219.415 | ,00 |
| 02/6/1999 | 5,8400 | 4,66% | 5,7500 | 5,8900 | 5,4300 | 317.882 | ,00 |
| 01/6/1999 | 5,5800 | 6,90% | 5,3800 | 5,6300 | 4,8300 | 127.484 | ,00 |
| 28/5/1999 | 5,2200 | 1,75% | 4,7100 | 5,2200 | 4,7100 | 46.565 | ,00 |
| 27/5/1999 | 5,1300 | 3,22% | 5,1700 | 5,2000 | 4,9700 | 90.184 | ,00 |
| 26/5/1999 | 4,9700 | -1,78% | 5,0100 | 5,0400 | 4,8300 | 129.314 | ,00 |
| 25/5/1999 | 5,0600 | -4,53% | 4,9700 | 5,1300 | 4,9700 | 83.320 | ,00 |
| 24/5/1999 | 5,3000 | -3,64% | 5,5700 | 5,5700 | 5,0800 | 72.937 | ,00 |
| 21/5/1999 | 5,5000 | 2,61% | 5,8000 | 5,8000 | 5,5000 | 274.906 | ,00 |
| 20/5/1999 | 5,3600 | 7,85% | 4,9700 | 5,3600 | 4,9700 | 305.512 | ,00 |
| 19/5/1999 | 4,9700 | 0,00% | 5,0400 | 5,0800 | 4,8300 | 97.277 | ,00 |
| 18/5/1999 | 4,9700 | 3,76% | 4,6200 | 4,9700 | 4,6200 | 99.538 | ,00 |
| 17/5/1999 | 4,7900 | -3,82% | 4,6900 | 4,9700 | 4,6700 | 75.625 | ,00 |
| 14/5/1999 | 4,9800 | 0,81% | 4,9300 | 5,1300 | 4,5700 | 49.912 | ,00 |
| 13/5/1999 | 4,9400 | -2,76% | 5,0800 | 5,0800 | 4,6700 | 43.189 | ,00 |
| 12/5/1999 | 5,0800 | 0,20% | 5,1100 | 5,4300 | 4,9300 | 108.061 | ,00 |
| 11/5/1999 | 5,0700 | 8,10% | 4,7100 | 5,0700 | 4,6400 | 114.640 | ,00 |
| 10/5/1999 | 4,6900 | 0,43% | 4,6700 | 4,7100 | 4,5100 | 83.750 | ,00 |
| 07/5/1999 | 4,6700 | 1,08% | 4,7100 | 4,7100 | 4,6000 | 106.546 | ,00 |
| 06/5/1999 | 4,6200 | 0,00% | 4,7000 | 4,7000 | 4,5700 | 67.730 | ,00 |
| 05/5/1999 | 4,6200 | -1,49% | 4,6700 | 4,6700 | 4,4200 | 45.706 | ,00 |
| 04/5/1999 | 4,6900 | -0,42% | 4,7100 | 4,7100 | 4,5100 | 67.417 | ,00 |
| 03/5/1999 | 4,7100 | 1,51% | 4,8200 | 4,8200 | 4,4400 | 85.952 | ,00 |
| 30/4/1999 | 4,6400 | 0,87% | 4,5900 | 4,7000 | 4,5700 | 125.939 | ,00 |
| 29/4/1999 | 4,6000 | 0,66% | 4,5100 | 4,6000 | 4,4300 | 152.941 | ,00 |
| 28/4/1999 | 4,5700 | 0,44% | 4,6100 | 4,6100 | 4,3100 | 84.693 | ,00 |
| 27/4/1999 | 4,5500 | 1,11% | 4,5100 | 4,5700 | 4,3100 | 94.047 | ,00 |
| 26/4/1999 | 4,5000 | -1,53% | 4,5100 | 4,5700 | 4,2200 | 47.107 | ,00 |
| 23/4/1999 | 4,5700 | 4,82% | 4,2200 | 4,5700 | 4,2100 | 127.713 | ,00 |
| 22/4/1999 | 4,3600 | -2,24% | 4,3100 | 4,4100 | 4,2200 | 76.169 | ,00 |
| 21/4/1999 | 4,4600 | 1,13% | 4,5100 | 4,5600 | 4,3700 | 190.755 | ,00 |
| 20/4/1999 | 4,4100 | 2,80% | 4,1100 | 4,4100 | 4,1100 | 302.509 | ,00 |
| 19/4/1999 | 4,2900 | 1,90% | 4,0100 | 4,3100 | 4,0000 | 143.931 | ,00 |
| 16/4/1999 | 4,2100 | -2,32% | 4,2100 | 4,2600 | 4,1600 | 24.626 | ,00 |
| 15/4/1999 | 4,3100 | -4,01% | 4,5100 | 4,5100 | 4,3100 | 13.070 | ,00 |
| 14/4/1999 | 4,4900 | -0,22% | 4,5100 | 4,5700 | 4,4100 | 62.468 | ,00 |
| 13/4/1999 | 4,5000 | 4,90% | 4,1100 | 4,5000 | 4,1100 | 74.796 | ,00 |
| 08/4/1999 | 4,2900 | -0,46% | 4,3100 | 4,4000 | 4,0900 | 37.555 | ,00 |
| 07/4/1999 | 4,3100 | 5,38% | 4,2100 | 4,3500 | 4,2100 | 60.064 | ,00 |
| 06/4/1999 | 4,0900 | -0,24% | 4,1000 | 4,1000 | 3,9200 | 52.600 | ,00 |
| 05/4/1999 | 4,1000 | -0,24% | 4,0000 | 4,2400 | 3,9000 | 180.428 | ,00 |
| 02/4/1999 | 4,1100 | 7,59% | 3,8200 | 4,1100 | 3,8200 | 145.875 | ,00 |
| 01/4/1999 | 3,8200 | -7,73% | 4,0200 | 4,0200 | 3,8100 | 369.126 | ,00 |
| 31/3/1999 | 4,1400 | -3,72% | 4,2000 | 4,2000 | 3,9900 | 36.153 | ,00 |
| 30/3/1999 | 4,3000 | 7,50% | 4,0700 | 4,3100 | 4,0200 | 211.893 | ,00 |
| 29/3/1999 | 4,0000 | -8,05% | 4,3900 | 4,3900 | 4,0000 | 51.912 | ,00 |
| 26/3/1999 | 4,3500 | 2,11% | 4,2600 | 4,4000 | 3,9300 | 36.096 | ,00 |
| 24/3/1999 | 4,2600 | -4,48% | 4,1000 | 4,2600 | 4,1000 | 98.281 | ,00 |
| 23/3/1999 | 4,4600 | -1,11% | 4,3700 | 4,5000 | 4,3600 | 78.056 | ,00 |
| 22/3/1999 | 4,5100 | 0,00% | 4,6200 | 4,6400 | 4,4600 | 94.905 | ,00 |
| 19/3/1999 | 4,5100 | 0,00% | 4,6200 | 4,6900 | 4,5100 | 125.796 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|