| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΚ)
0,2590 €
-0,0010 (-0,38%)
- Άνοιγμα 0,2620
- Υψηλό 0,2640
- Χαμηλό 0,2560
- Όγκος 44.880
- Τζίρος 11.655 €
- Πράξεις 44
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 3,5900 | -2,97% | 3,4700 | 3,8700 | 3,4700 | 148.603 | ,00 |
| 19/4/2000 | 3,7000 | 7,87% | 3,5900 | 3,7400 | 3,3300 | 212.713 | ,00 |
| 18/4/2000 | 3,4300 | -6,54% | 3,9600 | 4,0100 | 3,3200 | 311.699 | ,00 |
| 17/4/2000 | 3,6700 | -9,83% | 3,6700 | 3,6700 | 3,6700 | 25.636 | ,00 |
| 14/4/2000 | 4,0700 | -9,35% | 4,1000 | 4,3000 | 4,0400 | 302.832 | ,00 |
| 13/4/2000 | 4,4900 | -3,02% | 4,6700 | 4,9700 | 4,2500 | 442.444 | ,00 |
| 12/4/2000 | 4,6300 | 9,72% | 4,0800 | 4,6300 | 4,0800 | 304.930 | ,00 |
| 11/4/2000 | 4,2200 | 3,43% | 4,0800 | 4,3100 | 3,8800 | 120.855 | ,00 |
| 10/4/2000 | 4,0800 | -4,23% | 4,5000 | 4,5400 | 3,9000 | 157.272 | ,00 |
| 07/4/2000 | 4,2600 | 9,79% | 4,0000 | 4,2600 | 4,0000 | 187.726 | ,00 |
| 06/4/2000 | 3,8800 | 4,86% | 3,7000 | 3,9500 | 3,7000 | 97.020 | ,00 |
| 05/4/2000 | 3,7000 | 1,93% | 3,6300 | 3,8600 | 3,4700 | 78.686 | ,00 |
| 04/4/2000 | 3,6300 | -1,63% | 3,6500 | 3,7200 | 3,5300 | 66.874 | ,00 |
| 03/4/2000 | 3,6900 | 0,27% | 3,7200 | 3,7200 | 3,5800 | 64.581 | ,00 |
| 31/3/2000 | 3,6800 | -0,81% | 3,6000 | 3,8200 | 3,4500 | 108.341 | ,00 |
| 30/3/2000 | 3,7100 | -2,11% | 4,0500 | 4,0500 | 3,6200 | 211.966 | ,00 |
| 29/3/2000 | 3,7900 | 9,86% | 3,4500 | 3,7900 | 3,3200 | 168.326 | ,00 |
| 28/3/2000 | 3,4500 | -9,92% | 3,4500 | 3,5900 | 3,4500 | 195.190 | ,00 |
| 27/3/2000 | 3,8300 | -8,59% | 4,2500 | 4,3100 | 3,7700 | 119.610 | ,00 |
| 24/3/2000 | 4,1900 | 0,96% | 4,4200 | 4,4200 | 3,9000 | 144.478 | ,00 |
| 23/3/2000 | 4,1500 | -9,78% | 4,2600 | 4,4600 | 4,1400 | 182.871 | ,00 |
| 22/3/2000 | 4,6000 | -4,56% | 4,8200 | 4,9000 | 4,5600 | 208.298 | ,00 |
| 21/3/2000 | 4,8200 | -6,41% | 5,2600 | 5,2700 | 4,7100 | 218.274 | ,00 |
| 20/3/2000 | 5,1500 | 9,81% | 5,1500 | 5,1500 | 4,8300 | 228.755 | ,00 |
| 17/3/2000 | 4,6900 | 10,09% | 4,6900 | 4,6900 | 4,6300 | 186.862 | ,00 |
| 16/3/2000 | 4,2600 | 9,79% | 3,8800 | 4,2600 | 3,6100 | 194.542 | ,00 |
| 15/3/2000 | 3,8800 | -9,77% | 3,8800 | 4,1900 | 3,8800 | 44.701 | ,00 |
| 14/3/2000 | 4,3000 | -10,04% | 4,4100 | 4,6700 | 4,3000 | 81.493 | ,00 |
| 10/3/2000 | 4,7800 | -7,90% | 5,3300 | 5,3700 | 4,6700 | 209.561 | ,00 |
| 09/3/2000 | 5,1900 | -2,08% | 5,4500 | 5,8300 | 4,9900 | 189.554 | ,00 |
| 08/3/2000 | 5,3000 | -10,02% | 5,3000 | 5,6500 | 5,3000 | 152.363 | ,00 |
| 07/3/2000 | 5,8900 | -9,94% | 6,2900 | 6,3400 | 5,8900 | 164.512 | ,00 |
| 06/3/2000 | 6,5400 | -1,21% | 6,9500 | 7,2500 | 6,3800 | 273.630 | ,00 |
| 03/3/2000 | 6,6200 | 9,42% | 6,5600 | 6,6600 | 6,2300 | 211.321 | ,00 |
| 02/3/2000 | 6,0500 | 10,00% | 5,7500 | 6,0500 | 5,6500 | 174.693 | ,00 |
| 01/3/2000 | 5,5000 | -2,48% | 5,6500 | 5,8000 | 5,4200 | 187.166 | ,00 |
| 29/2/2000 | 5,6400 | -8,44% | 6,0100 | 6,2000 | 5,5700 | 291.883 | ,00 |
| 28/2/2000 | 6,1600 | -9,68% | 6,9500 | 6,9500 | 6,1500 | 132.305 | ,00 |
| 25/2/2000 | 6,8200 | -1,45% | 7,1000 | 7,1800 | 6,7000 | 209.755 | ,00 |
| 24/2/2000 | 6,9200 | 1,17% | 7,5200 | 7,5200 | 6,3900 | 237.046 | ,00 |
| 23/2/2000 | 6,8400 | -8,92% | 7,4800 | 7,7800 | 6,7700 | 222.010 | ,00 |
| 22/2/2000 | 7,5100 | -9,74% | 7,9600 | 8,1400 | 7,4900 | 246.694 | ,00 |
| 21/2/2000 | 8,3200 | -5,13% | 8,4500 | 8,8100 | 8,2000 | 120.176 | ,00 |
| 18/2/2000 | 8,7700 | 3,66% | 8,8300 | 8,8300 | 8,5000 | 100.630 | ,00 |
| 17/2/2000 | 8,4600 | -2,31% | 8,4900 | 8,8500 | 8,3200 | 170.537 | ,00 |
| 16/2/2000 | 8,6600 | -6,48% | 9,2800 | 9,5100 | 8,4600 | 217.735 | ,00 |
| 15/2/2000 | 9,2600 | -4,73% | 9,5900 | 10,0000 | 9,1400 | 140.087 | ,00 |
| 14/2/2000 | 9,7200 | -4,24% | 10,2900 | 10,4900 | 9,5100 | 90.535 | ,00 |
| 11/2/2000 | 10,1500 | 1,30% | 10,0200 | 10,3500 | 10,0200 | 171.144 | ,00 |
| 10/2/2000 | 10,0200 | 1,42% | 9,8700 | 10,2900 | 9,6700 | 212.584 | ,00 |
| 09/2/2000 | 9,8800 | -1,98% | 10,1700 | 10,4700 | 9,8200 | 197.401 | ,00 |
| 08/2/2000 | 10,0800 | -4,55% | 10,3500 | 10,7400 | 9,9400 | 260.601 | ,00 |
| 07/2/2000 | 10,5600 | -3,12% | 10,8900 | 11,2500 | 10,3400 | 324.592 | ,00 |
| 04/2/2000 | 10,9000 | -0,82% | 11,3000 | 11,3200 | 10,6700 | 370.013 | ,00 |
| 03/2/2000 | 10,9900 | 3,97% | 10,8300 | 11,0400 | 10,3600 | 344.049 | ,00 |
| 02/2/2000 | 10,5700 | 0,28% | 10,5400 | 11,0500 | 10,0100 | 548.711 | ,00 |
| 01/2/2000 | 10,5400 | -4,62% | 11,0500 | 11,4800 | 10,2400 | 538.520 | ,00 |
| 31/1/2000 | 11,0500 | 5,84% | 10,7700 | 11,2700 | 10,2100 | 1.003.458 | ,00 |
| 28/1/2000 | 10,4400 | 7,96% | 10,4400 | 10,4400 | 10,4400 | 158.244 | ,00 |
| 27/1/2000 | 9,6700 | 7,44% | 9,0400 | 9,7100 | 9,0400 | 329.085 | ,00 |
| 26/1/2000 | 9,0000 | 0,00% | 9,2200 | 9,5200 | 8,8900 | 253.416 | ,00 |
| 25/1/2000 | 9,0000 | -2,17% | 8,9800 | 9,3900 | 8,6800 | 159.776 | ,00 |
| 24/1/2000 | 9,2000 | -5,15% | 9,9100 | 10,0600 | 8,9600 | 207.490 | ,00 |
| 21/1/2000 | 9,7000 | -0,92% | 10,1200 | 10,1700 | 9,5100 | 213.556 | ,00 |
| 20/1/2000 | 9,7900 | 5,38% | 9,2900 | 9,9500 | 9,1900 | 396.232 | ,00 |
| 19/1/2000 | 9,2900 | -2,72% | 8,9800 | 9,8700 | 8,8100 | 381.824 | ,00 |
| 18/1/2000 | 9,5500 | -6,56% | 9,5800 | 10,1700 | 9,4100 | 304.739 | ,00 |
| 17/1/2000 | 10,2200 | 7,69% | 10,2400 | 10,2400 | 10,0300 | 445.396 | ,00 |
| 14/1/2000 | 9,4900 | 8,09% | 9,4900 | 9,4900 | 9,0400 | 387.822 | ,00 |
| 13/1/2000 | 8,7800 | 7,86% | 8,3200 | 8,7800 | 8,1200 | 239.707 | ,00 |
| 12/1/2000 | 8,1400 | -2,16% | 7,9600 | 8,7400 | 7,6600 | 241.567 | ,00 |
| 11/1/2000 | 8,3200 | -7,96% | 8,5000 | 8,9200 | 8,3200 | 296.264 | ,00 |
| 10/1/2000 | 9,0400 | -7,38% | 10,1700 | 10,1700 | 8,9800 | 299.113 | ,00 |
| 07/1/2000 | 9,7600 | 4,83% | 9,9300 | 9,9800 | 9,2800 | 177.398 | ,00 |
| 05/1/2000 | 9,3100 | -7,09% | 9,2200 | 9,5800 | 9,2200 | 282.631 | ,00 |
| 04/1/2000 | 10,0200 | -7,48% | 11,0400 | 11,0400 | 9,9600 | 172.506 | ,00 |
| 03/1/2000 | 10,8300 | 7,98% | 10,8300 | 10,8300 | 10,6000 | 355.646 | ,00 |
| 30/12/1999 | 10,0300 | 3,19% | 9,8700 | 10,3600 | 9,5800 | 311.941 | ,00 |
| 29/12/1999 | 9,7200 | 2,21% | 9,7900 | 10,1200 | 9,2200 | 306.479 | ,00 |
| 28/12/1999 | 9,5100 | 7,82% | 8,9800 | 9,5100 | 8,9100 | 360.975 | ,00 |
| 27/12/1999 | 8,8200 | -0,68% | 8,1700 | 9,3600 | 8,1700 | 500.560 | ,00 |
| 24/12/1999 | 8,8800 | -7,98% | 8,8900 | 8,8900 | 8,8800 | 27.570 | ,00 |
| 23/12/1999 | 9,6500 | -6,22% | 10,2900 | 10,2900 | 9,4700 | 102.506 | ,00 |
| 22/12/1999 | 10,2900 | -7,96% | 10,8300 | 11,7000 | 10,2900 | 269.874 | ,00 |
| 21/12/1999 | 11,1800 | -7,98% | 11,1800 | 12,8600 | 11,1800 | 644.012 | ,00 |
| 20/12/1999 | 12,1500 | 7,90% | 12,1600 | 12,1600 | 11,6800 | 842.133 | ,00 |
| 17/12/1999 | 11,2600 | 7,96% | 10,4300 | 11,2600 | 10,2500 | 485.573 | ,00 |
| 16/12/1999 | 10,4300 | -7,78% | 11,1900 | 11,2600 | 10,4000 | 457.722 | ,00 |
| 15/12/1999 | 11,3100 | -7,37% | 11,7000 | 12,5100 | 11,2400 | 293.483 | ,00 |
| 14/12/1999 | 12,2100 | -0,16% | 12,2300 | 13,1100 | 11,8900 | 416.041 | ,00 |
| 13/12/1999 | 12,2300 | 7,94% | 11,3300 | 12,2300 | 10,8300 | 715.887 | ,00 |
| 10/12/1999 | 11,3300 | -7,96% | 11,3300 | 11,3300 | 11,3300 | 79.750 | ,00 |
| 09/12/1999 | 12,3100 | -8,00% | 12,3100 | 12,3100 | 12,3100 | 65.758 | ,00 |
| 08/12/1999 | 13,3800 | -7,98% | 14,4300 | 14,9400 | 13,3800 | 201.942 | ,00 |
| 07/12/1999 | 14,5400 | 3,86% | 15,1200 | 15,1200 | 13,9300 | 644.789 | ,00 |
| 06/12/1999 | 14,0000 | 7,94% | 13,8000 | 14,0000 | 13,4800 | 252.781 | ,00 |
| 03/12/1999 | 12,9700 | 7,99% | 12,8700 | 12,9700 | 11,6800 | 383.104 | ,00 |
| 02/12/1999 | 12,0100 | 8,00% | 12,0100 | 12,0100 | 12,0000 | 91.981 | ,00 |
| 01/12/1999 | 11,1200 | 7,96% | 10,7200 | 11,1200 | 10,3600 | 250.563 | ,00 |
| 30/11/1999 | 10,3000 | 1,58% | 9,8300 | 10,4400 | 9,8300 | 236.780 | ,00 |
| 29/11/1999 | 10,1400 | 0,20% | 10,7400 | 10,7800 | 9,8700 | 289.475 | ,00 |
| 26/11/1999 | 10,1200 | 8,00% | 10,1200 | 10,1200 | 9,7600 | 401.121 | ,00 |
| 25/11/1999 | 9,3700 | 7,95% | 9,2000 | 9,3700 | 8,6800 | 143.407 | ,00 |
| 24/11/1999 | 8,6800 | -7,86% | 9,2200 | 9,4000 | 8,6600 | 130.326 | ,00 |
| 23/11/1999 | 9,4200 | -5,23% | 9,3800 | 9,8700 | 9,3400 | 97.781 | ,00 |
| 22/11/1999 | 9,9400 | -1,19% | 10,3600 | 10,4200 | 9,6400 | 143.676 | ,00 |
| 19/11/1999 | 10,0600 | -0,59% | 10,1700 | 10,2700 | 9,6900 | 237.981 | ,00 |
| 18/11/1999 | 10,1200 | 4,33% | 10,3600 | 10,4000 | 9,7800 | 318.434 | ,00 |
| 17/11/1999 | 9,7000 | 8,02% | 9,3300 | 9,7000 | 9,2800 | 651.760 | ,00 |
| 16/11/1999 | 8,9800 | 0,67% | 8,4700 | 9,0800 | 8,2000 | 270.396 | ,00 |
| 15/11/1999 | 8,9200 | 3,36% | 9,2800 | 9,3000 | 8,2300 | 362.336 | ,00 |
| 12/11/1999 | 8,6300 | 8,15% | 8,5600 | 8,6300 | 7,4800 | 451.018 | ,00 |
| 11/11/1999 | 7,9800 | 7,84% | 7,9800 | 7,9800 | 7,9800 | 48.280 | ,00 |
| 10/11/1999 | 7,4000 | 8,03% | 7,4000 | 7,4000 | 7,4000 | 18.014 | ,00 |
| 09/11/1999 | 6,8500 | 8,04% | 6,8500 | 6,8500 | 6,8500 | 19.236 | ,00 |
| 08/11/1999 | 6,3400 | 8,01% | 6,3300 | 6,3400 | 6,1600 | 49.750 | ,00 |
| 05/11/1999 | 5,8700 | 3,16% | 5,8100 | 5,9700 | 5,7500 | 63.476 | ,00 |
| 04/11/1999 | 5,6900 | 6,75% | 5,4500 | 5,7500 | 5,4000 | 72.667 | ,00 |
| 03/11/1999 | 5,3300 | -4,31% | 5,5700 | 5,7400 | 5,3300 | 85.045 | ,00 |
| 02/11/1999 | 5,5700 | -3,13% | 5,7500 | 5,8300 | 5,5700 | 92.889 | ,00 |
| 01/11/1999 | 5,7500 | 0,00% | 5,6400 | 5,8000 | 5,5700 | 39.334 | ,00 |
| 29/10/1999 | 5,7500 | 3,23% | 5,6300 | 5,8000 | 5,1300 | 75.366 | ,00 |
| 27/10/1999 | 5,5700 | -6,39% | 5,9900 | 5,9900 | 5,5700 | 43.132 | ,00 |
| 26/10/1999 | 5,9500 | 1,54% | 5,8000 | 5,9500 | 5,5000 | 38.478 | ,00 |
| 25/10/1999 | 5,8600 | 5,21% | 5,7500 | 5,9700 | 5,7500 | 59.191 | ,00 |
| 22/10/1999 | 5,5700 | -6,39% | 5,4800 | 5,9500 | 5,4800 | 65.073 | ,00 |
| 21/10/1999 | 5,9500 | 2,23% | 6,2900 | 6,2900 | 5,3600 | 84.431 | ,00 |
| 20/10/1999 | 5,8200 | 7,98% | 5,7000 | 5,8200 | 5,3900 | 122.056 | ,00 |
| 19/10/1999 | 5,3900 | -2,53% | 5,8000 | 5,8000 | 5,2600 | 57.348 | ,00 |
| 18/10/1999 | 5,5300 | -7,99% | 5,5500 | 5,5500 | 5,5300 | 11.395 | ,00 |
| 15/10/1999 | 6,0100 | 5,07% | 6,1800 | 6,1800 | 5,3900 | 103.673 | ,00 |
| 14/10/1999 | 5,7200 | -8,04% | 6,3900 | 6,3900 | 5,7200 | 256.681 | ,00 |
| 13/10/1999 | 6,2200 | -2,96% | 6,5600 | 6,5600 | 5,9200 | 170.148 | ,00 |
| 12/10/1999 | 6,4100 | -2,88% | 6,4400 | 6,6000 | 6,3600 | 156.300 | ,00 |
| 11/10/1999 | 6,6000 | 4,60% | 6,0100 | 6,8100 | 5,8100 | 157.835 | ,00 |
| 08/10/1999 | 6,3100 | -8,15% | 6,9500 | 6,9500 | 6,3100 | 204.689 | ,00 |
| 07/10/1999 | 6,8700 | -1,72% | 7,0800 | 7,2900 | 6,4500 | 119.698 | ,00 |
| 06/10/1999 | 6,9900 | 7,70% | 6,9200 | 7,0100 | 6,7700 | 165.706 | ,00 |
| 05/10/1999 | 6,4900 | 7,99% | 6,1800 | 6,4900 | 6,0900 | 149.968 | ,00 |
| 04/10/1999 | 6,0100 | 5,44% | 6,0100 | 6,1400 | 5,2800 | 210.673 | ,00 |
| 01/10/1999 | 5,7000 | 7,95% | 5,7000 | 5,7000 | 5,7000 | 114.570 | ,00 |
| 30/9/1999 | 5,2800 | 7,98% | 5,2600 | 5,2800 | 5,0200 | 161.086 | ,00 |
| 29/9/1999 | 4,8900 | -1,01% | 4,5500 | 5,3200 | 4,5500 | 230.857 | ,00 |
| 28/9/1999 | 4,9400 | -8,01% | 4,9400 | 4,9400 | 4,9400 | 8.202 | ,00 |
| 27/9/1999 | 5,3700 | -8,05% | 5,3700 | 5,3700 | 5,3700 | 3.756 | ,00 |
| 24/9/1999 | 5,8400 | -8,03% | 5,8400 | 5,8400 | 5,8400 | 58.822 | ,00 |
| 23/9/1999 | 6,3500 | -7,97% | 6,3500 | 6,6000 | 6,3500 | 218.885 | ,00 |
| 22/9/1999 | 6,9000 | -8,00% | 7,5000 | 7,5000 | 6,9000 | 160.227 | ,00 |
| 21/9/1999 | 7,5000 | -7,98% | 7,5800 | 7,9400 | 7,5000 | 139.712 | ,00 |
| 20/9/1999 | 8,1500 | -4,79% | 9,0000 | 9,2200 | 7,9800 | 441.370 | ,00 |
| 17/9/1999 | 8,5600 | -1,72% | 9,4100 | 9,4100 | 8,2800 | 330.047 | ,00 |
| 16/9/1999 | 8,7100 | 8,06% | 8,7100 | 8,7100 | 8,0600 | 432.479 | ,00 |
| 15/9/1999 | 8,0600 | 7,90% | 8,0600 | 8,0600 | 8,0600 | 31.456 | ,00 |
| 14/9/1999 | 7,4700 | 8,10% | 7,4700 | 7,4700 | 7,4700 | 32.995 | ,00 |
| 13/9/1999 | 6,9100 | 7,97% | 6,9100 | 6,9100 | 6,9100 | 40.010 | ,00 |
| 10/9/1999 | 6,4000 | 7,93% | 6,4000 | 6,4000 | 6,4000 | 187.934 | ,00 |
| 07/9/1999 | 5,9300 | 8,01% | 5,9300 | 5,9300 | 5,9300 | 171.001 | ,00 |
| 06/9/1999 | 5,4900 | 8,07% | 5,4900 | 5,4900 | 5,4900 | 147.914 | ,00 |
| 03/9/1999 | 5,0800 | 5,18% | 5,1700 | 5,2100 | 4,9300 | 238.554 | ,00 |
| 02/9/1999 | 4,8300 | -6,03% | 5,1400 | 5,1400 | 4,8300 | 118.160 | ,00 |
| 01/9/1999 | 5,1400 | -0,77% | 5,1400 | 5,3600 | 4,8700 | 232.225 | ,00 |
| 31/8/1999 | 5,1800 | 4,02% | 4,9800 | 5,2300 | 4,9800 | 225.726 | ,00 |
| 30/8/1999 | 4,9800 | 8,03% | 4,7200 | 4,9800 | 4,7000 | 343.039 | ,00 |
| 27/8/1999 | 4,6100 | 0,66% | 4,7000 | 4,7200 | 4,5800 | 123.117 | ,00 |
| 26/8/1999 | 4,5800 | 2,69% | 4,4100 | 4,7200 | 4,2600 | 271.385 | ,00 |
| 25/8/1999 | 4,4600 | -3,25% | 4,5900 | 4,6100 | 4,2600 | 94.049 | ,00 |
| 24/8/1999 | 4,6100 | -2,33% | 4,7400 | 4,7700 | 4,4800 | 145.696 | ,00 |
| 23/8/1999 | 4,7200 | -3,48% | 5,0100 | 5,0600 | 4,7200 | 169.466 | ,00 |
| 20/8/1999 | 4,8900 | 6,54% | 4,7100 | 4,8900 | 4,6800 | 155.440 | ,00 |
| 19/8/1999 | 4,5900 | 6,25% | 4,5100 | 4,6600 | 4,5100 | 239.578 | ,00 |
| 18/8/1999 | 4,3200 | -3,14% | 4,5000 | 4,5000 | 4,3200 | 155.785 | ,00 |
| 17/8/1999 | 4,4600 | 0,00% | 4,6800 | 4,7200 | 4,2900 | 126.884 | ,00 |
| 16/8/1999 | 4,4600 | 4,21% | 4,3800 | 4,5900 | 4,3500 | 158.517 | ,00 |
| 13/8/1999 | 4,2800 | 2,64% | 4,4500 | 4,4500 | 4,1600 | 144.120 | ,00 |
| 12/8/1999 | 4,1700 | -5,66% | 4,2500 | 4,3400 | 4,1200 | 162.963 | ,00 |
| 11/8/1999 | 4,4200 | -6,36% | 4,8900 | 4,8900 | 4,4200 | 122.950 | ,00 |
| 10/8/1999 | 4,7200 | -1,05% | 4,7200 | 4,8900 | 4,5700 | 192.038 | ,00 |
| 09/8/1999 | 4,7700 | -3,05% | 5,0900 | 5,1200 | 4,7700 | 198.193 | ,00 |
| 06/8/1999 | 4,9200 | 7,66% | 4,8500 | 4,9300 | 4,7600 | 588.437 | ,00 |
| 05/8/1999 | 4,5700 | -5,38% | 4,8300 | 4,8500 | 4,5200 | 188.616 | ,00 |
| 04/8/1999 | 4,8300 | -1,43% | 4,9800 | 4,9800 | 4,7200 | 102.773 | ,00 |
| 03/8/1999 | 4,9000 | -2,39% | 5,0200 | 5,0200 | 4,6300 | 160.227 | ,00 |
| 02/8/1999 | 5,0200 | 6,36% | 5,1000 | 5,1000 | 4,9300 | 186.569 | ,00 |
| 30/7/1999 | 4,7200 | 7,76% | 4,2000 | 4,7200 | 4,2000 | 375.704 | ,00 |
| 29/7/1999 | 4,3800 | -7,20% | 4,7200 | 4,7200 | 4,3400 | 206.398 | ,00 |
| 28/7/1999 | 4,7200 | -3,67% | 4,9000 | 4,9300 | 4,5900 | 330.552 | ,00 |
| 27/7/1999 | 4,9000 | 7,93% | 4,5400 | 4,9000 | 4,2100 | 507.722 | ,00 |
| 26/7/1999 | 4,5400 | 8,10% | 4,5400 | 4,5400 | 4,5400 | 165.532 | ,00 |
| 23/7/1999 | 4,2000 | 7,69% | 4,2000 | 4,2000 | 3,9500 | 260.956 | ,00 |
| 22/7/1999 | 3,9000 | 8,03% | 3,6100 | 3,9000 | 3,5900 | 237.182 | ,00 |
| 21/7/1999 | 3,6100 | -1,10% | 3,6100 | 3,7300 | 3,4400 | 220.079 | ,00 |
| 20/7/1999 | 3,6500 | 7,35% | 3,6800 | 3,6800 | 3,4800 | 707.457 | ,00 |
| 19/7/1999 | 3,4000 | 7,94% | 3,4000 | 3,4000 | 3,4000 | 105.335 | ,00 |
| 16/7/1999 | 3,1500 | 7,88% | 3,1500 | 3,1500 | 3,1500 | 134.748 | ,00 |
| 15/7/1999 | 2,9200 | 8,15% | 2,8800 | 2,9200 | 2,8800 | 230.168 | ,00 |
| 14/7/1999 | 2,7000 | 4,65% | 2,7900 | 2,7900 | 2,6400 | 216.497 | ,00 |
| 13/7/1999 | 2,5800 | 1,98% | 2,6000 | 2,6200 | 2,5100 | 87.894 | ,00 |
| 12/7/1999 | 2,5300 | 0,00% | 2,5500 | 2,5700 | 2,4900 | 34.196 | ,00 |
| 09/7/1999 | 2,5300 | -3,44% | 2,6400 | 2,6400 | 2,5300 | 40.522 | ,00 |
| 08/7/1999 | 2,6200 | 1,95% | 2,5900 | 2,6600 | 2,5800 | 50.951 | ,00 |
| 07/7/1999 | 2,5700 | 3,21% | 2,6200 | 2,6200 | 2,4900 | 95.246 | ,00 |
| 06/7/1999 | 2,4900 | -4,96% | 2,6200 | 2,6200 | 2,4100 | 154.413 | ,00 |
| 05/7/1999 | 2,6200 | -2,96% | 2,6300 | 2,6400 | 2,5800 | 66.686 | ,00 |
| 02/7/1999 | 2,7000 | -1,46% | 2,8700 | 2,8700 | 2,6800 | 64.291 | ,00 |
| 01/7/1999 | 2,7400 | 2,24% | 2,7700 | 2,7700 | 2,5800 | 110.978 | ,00 |
| 30/6/1999 | 2,6800 | 2,68% | 2,6200 | 2,7100 | 2,5900 | 88.232 | ,00 |
| 29/6/1999 | 2,6100 | -1,51% | 2,8200 | 2,8200 | 2,4900 | 123.117 | ,00 |
| 28/6/1999 | 2,6500 | 8,61% | 2,6500 | 2,6500 | 2,6500 | 97.467 | ,00 |
| 25/6/1999 | 2,4400 | 7,49% | 2,3600 | 2,4400 | 2,3000 | 180.407 | ,00 |
| 24/6/1999 | 2,2700 | 0,44% | 2,2600 | 2,3600 | 2,1400 | 61.555 | ,00 |
| 23/6/1999 | 2,2600 | 0,44% | 2,2200 | 2,2600 | 2,1200 | 98.464 | ,00 |
| 22/6/1999 | 2,2500 | 3,21% | 2,2100 | 2,3100 | 2,0600 | 116.420 | ,00 |
| 21/6/1999 | 2,1800 | -5,63% | 2,3600 | 2,3600 | 2,1600 | 134.775 | ,00 |
| 18/6/1999 | 2,3100 | 4,52% | 2,2400 | 2,3300 | 2,2300 | 50.098 | ,00 |
| 17/6/1999 | 2,2100 | -7,14% | 2,2300 | 2,4700 | 2,2100 | 226.306 | ,00 |
| 16/6/1999 | 2,3800 | 0,42% | 2,4700 | 2,4800 | 2,3800 | 114.158 | ,00 |
| 15/6/1999 | 2,3700 | 6,76% | 2,3700 | 2,3700 | 2,3200 | 30.088 | ,00 |
| 14/6/1999 | 2,2200 | 5,71% | 2,0600 | 2,2300 | 2,0600 | 216.900 | ,00 |
| 11/6/1999 | 2,1000 | -1,41% | 2,1400 | 2,1500 | 2,0400 | 69.661 | ,00 |
| 10/6/1999 | 2,1300 | 6,50% | 1,9900 | 2,1300 | 1,9600 | 164.471 | ,00 |
| 09/6/1999 | 2,0000 | 3,63% | 2,0800 | 2,0800 | 2,0000 | 239.782 | ,00 |
| 08/6/1999 | 1,9300 | 4,89% | 1,8400 | 1,9800 | 1,8400 | 176.508 | ,00 |
| 07/6/1999 | 1,8400 | 5,14% | 1,8800 | 1,8800 | 1,7900 | 177.190 | ,00 |
| 04/6/1999 | 1,7500 | 0,00% | 1,7900 | 1,7900 | 1,7500 | 1.044.792 | ,00 |
| 03/6/1999 | 1,7500 | 0,57% | 1,7500 | 1,7900 | 1,6300 | 66.031 | ,00 |
| 02/6/1999 | 1,7400 | 4,19% | 1,7800 | 1,7800 | 1,5800 | 59.610 | ,00 |
| 01/6/1999 | 1,6700 | 7,74% | 1,6500 | 1,6700 | 1,5400 | 124.243 | ,00 |
| 28/5/1999 | 1,5500 | 6,90% | 1,4700 | 1,5700 | 1,4700 | 168.828 | ,00 |
| 27/5/1999 | 1,4500 | 2,11% | 1,5000 | 1,5300 | 1,4400 | 129.412 | ,00 |
| 26/5/1999 | 1,4200 | 0,00% | 1,4600 | 1,4600 | 1,4000 | 34.275 | ,00 |
| 25/5/1999 | 1,4200 | 2,90% | 1,3400 | 1,4900 | 1,3000 | 82.827 | ,00 |
| 24/5/1999 | 1,3800 | -3,50% | 1,5500 | 1,5500 | 1,3800 | 183.236 | ,00 |
| 21/5/1999 | 1,4300 | 7,52% | 1,4300 | 1,4300 | 1,2800 | 390.323 | ,00 |
| 20/5/1999 | 1,3300 | 8,13% | 1,3300 | 1,3300 | 1,3300 | 54.250 | ,00 |
| 19/5/1999 | 1,2300 | 7,89% | 1,1400 | 1,2300 | 1,1400 | 129.279 | ,00 |
| 18/5/1999 | 1,1400 | 6,54% | 1,0800 | 1,1400 | 1,0100 | 91.067 | ,00 |
| 17/5/1999 | 1,0700 | 2,88% | 1,0900 | 1,1000 | 1,0200 | 71.818 | ,00 |
| 14/5/1999 | 1,0400 | -1,89% | 1,0700 | 1,0700 | 0,9900 | 27.669 | ,00 |
| 13/5/1999 | 1,0600 | -2,75% | 1,0000 | 1,1000 | 1,0000 | 24.892 | ,00 |
| 12/5/1999 | 1,0900 | -1,80% | 1,1300 | 1,1500 | 1,0900 | 27.594 | ,00 |
| 11/5/1999 | 1,1100 | -0,89% | 1,1400 | 1,1600 | 1,0700 | 54.056 | ,00 |
| 10/5/1999 | 1,1200 | -0,88% | 1,0400 | 1,1400 | 1,0400 | 35.186 | ,00 |
| 07/5/1999 | 1,1300 | 6,60% | 1,0700 | 1,1300 | 1,0600 | 66.311 | ,00 |
| 06/5/1999 | 1,0600 | 0,00% | 1,0600 | 1,0800 | 1,0600 | 14.643 | ,00 |
| 05/5/1999 | 1,0600 | -5,36% | 1,0600 | 1,1300 | 1,0600 | 28.724 | ,00 |
| 04/5/1999 | 1,1200 | 5,66% | 1,0800 | 1,1200 | 1,0700 | 45.858 | ,00 |
| 03/5/1999 | 1,0600 | -0,93% | 1,1300 | 1,1300 | 1,0500 | 45.960 | ,00 |
| 30/4/1999 | 1,0700 | 0,94% | 1,0300 | 1,0700 | 1,0300 | 24.650 | ,00 |
| 29/4/1999 | 1,0600 | 2,91% | 1,0400 | 1,0700 | 0,9700 | 99.112 | ,00 |
| 28/4/1999 | 1,0300 | 7,29% | 1,0400 | 1,0400 | 0,9900 | 113.711 | ,00 |
| 27/4/1999 | 0,9600 | 5,49% | 0,8400 | 0,9800 | 0,8400 | 187.074 | ,00 |
| 26/4/1999 | 0,9100 | -4,21% | 0,9100 | 0,9100 | 0,9100 | 106.294 | ,00 |
| 23/4/1999 | 0,9500 | -3,06% | 0,9500 | 0,9800 | 0,9500 | 37.345 | ,00 |
| 22/4/1999 | 0,9800 | -1,01% | 0,9800 | 1,0500 | 0,9700 | 50.269 | ,00 |
| 21/4/1999 | 0,9900 | 5,32% | 0,9200 | 0,9900 | 0,9200 | 188.650 | ,00 |
| 20/4/1999 | 0,9400 | 3,30% | 0,9500 | 0,9600 | 0,9200 | 20.106 | ,00 |
| 19/4/1999 | 0,9100 | 3,41% | 0,8800 | 0,9500 | 0,8800 | 126.884 | ,00 |
| 16/4/1999 | 0,8800 | -7,37% | 0,8800 | 0,9100 | 0,8800 | 952 | ,00 |
| 15/4/1999 | 0,9500 | -1,04% | 0,9100 | 0,9600 | 0,9100 | 23.217 | ,00 |
| 14/4/1999 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,8800 | 57.451 | ,00 |
| 13/4/1999 | 0,9600 | 4,35% | 0,9200 | 0,9600 | 0,9200 | 18.188 | ,00 |
| 08/4/1999 | 0,9200 | -3,16% | 0,9300 | 0,9500 | 0,9100 | 39.256 | ,00 |
| 07/4/1999 | 0,9500 | 2,15% | 0,9400 | 0,9500 | 0,9400 | 15.315 | ,00 |
| 06/4/1999 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 1.907 | ,00 |
| 05/4/1999 | 0,9300 | 1,09% | 0,9100 | 0,9800 | 0,9100 | 213.553 | ,00 |
| 02/4/1999 | 0,9200 | 8,24% | 0,8000 | 0,9200 | 0,8000 | 85.226 | ,00 |
| 01/4/1999 | 0,8500 | -2,30% | 0,8100 | 0,8700 | 0,8100 | 83.073 | ,00 |
| 31/3/1999 | 0,8700 | -8,42% | 0,9200 | 0,9200 | 0,8700 | 47.294 | ,00 |
| 30/3/1999 | 0,9500 | -3,06% | 0,9200 | 0,9900 | 0,9100 | 41.224 | ,00 |
| 29/3/1999 | 0,9800 | -7,55% | 1,0600 | 1,1300 | 0,9800 | 264.071 | ,00 |
| 26/3/1999 | 1,0600 | 2,91% | 1,0100 | 1,0600 | 1,0100 | 20.825 | ,00 |
| 24/3/1999 | 1,0300 | -3,74% | 0,9900 | 1,0300 | 0,9900 | 22.497 | ,00 |
| 23/3/1999 | 1,0700 | -5,31% | 1,0700 | 1,0700 | 1,0500 | 71.623 | ,00 |
| 22/3/1999 | 1,1300 | 4,63% | 1,1300 | 1,1700 | 1,0800 | 125.614 | ,00 |
| 19/3/1999 | 1,0800 | -0,92% | 1,1300 | 1,1300 | 1,0500 | 38.300 | ,00 |
| 18/3/1999 | 1,0900 | -4,39% | 1,1300 | 1,1300 | 1,0700 | 68.467 | ,00 |
| 17/3/1999 | 1,1400 | 0,88% | 1,0600 | 1,1400 | 1,0600 | 56.973 | ,00 |
| 16/3/1999 | 1,1300 | 0,89% | 1,1100 | 1,1500 | 1,0400 | 140.626 | ,00 |
| 15/3/1999 | 1,1200 | 5,66% | 1,0600 | 1,1300 | 0,9800 | 149.173 | ,00 |
| 12/3/1999 | 1,0600 | -0,93% | 1,0800 | 1,1100 | 1,0100 | 95.758 | ,00 |
| 11/3/1999 | 1,0700 | 0,94% | 1,0600 | 1,1000 | 0,9800 | 214.388 | ,00 |
| 10/3/1999 | 1,0600 | 4,95% | 1,0800 | 1,1000 | 0,9700 | 396.798 | ,00 |
| 09/3/1999 | 1,0100 | 7,45% | 1,0100 | 1,0100 | 1,0100 | 132.339 | ,00 |
| 08/3/1999 | 0,9400 | 8,05% | 0,8800 | 0,9400 | 0,8800 | 247.640 | ,00 |
| 05/3/1999 | 0,8700 | 6,10% | 0,7700 | 0,8800 | 0,7600 | 200.758 | ,00 |
| 04/3/1999 | 0,8200 | -7,87% | 0,8300 | 0,9000 | 0,8200 | 60.327 | ,00 |
| 03/3/1999 | 0,8900 | 1,14% | 0,9200 | 0,9400 | 0,8900 | 215.808 | ,00 |
| 02/3/1999 | 0,8800 | 7,32% | 0,8700 | 0,8800 | 0,8700 | 181.468 | ,00 |
| 01/3/1999 | 0,8200 | 7,89% | 0,8100 | 0,8200 | 0,8100 | 72.056 | ,00 |
| 26/2/1999 | 0,7600 | 10,14% | 0,7300 | 0,7600 | 0,7300 | 70.811 | ,00 |
| 25/2/1999 | 0,6900 | 4,55% | 0,6700 | 0,7100 | 0,6700 | 74.213 | ,00 |
| 24/2/1999 | 0,6600 | 4,76% | 0,6100 | 0,6700 | 0,6100 | 32.555 | ,00 |
| 23/2/1999 | 0,6300 | -8,70% | 0,6700 | 0,6700 | 0,6300 | 10.051 | ,00 |
| 19/2/1999 | 0,6900 | -1,43% | 0,7200 | 0,7200 | 0,6500 | 98.627 | ,00 |
| 18/2/1999 | 0,7000 | -9,09% | 0,7000 | 0,7100 | 0,7000 | 47.874 | ,00 |
| 17/2/1999 | 0,7700 | -7,23% | 0,8200 | 0,8300 | 0,7700 | 54.148 | ,00 |
| 16/2/1999 | 0,8300 | -3,49% | 0,9100 | 0,9100 | 0,8300 | 120.657 | ,00 |
| 15/2/1999 | 0,8600 | 7,50% | 0,8600 | 0,8600 | 0,8100 | 213.075 | ,00 |
| 12/2/1999 | 0,8000 | -4,76% | 0,9000 | 0,9000 | 0,7700 | 381.616 | ,00 |
| 11/2/1999 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 100.214 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|