| 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. (ΞΥΛΠ)
0,4820 €
-0,0120 (-2,43%)
- Άνοιγμα 0,4920
- Υψηλό 0,4920
- Χαμηλό 0,4800
- Όγκος 87
- Τζίρος 41 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/3/2000 | 3,7700 | 0,80% | 4,0900 | 4,0900 | 3,6400 | 42.434 | ,00 |
| 08/3/2000 | 3,7400 | -9,66% | 3,7600 | 3,7600 | 3,7300 | 22.152 | ,00 |
| 07/3/2000 | 4,1400 | -10,00% | 4,4900 | 4,4900 | 4,1400 | 32.138 | ,00 |
| 06/3/2000 | 4,6000 | 2,45% | 4,4900 | 4,9400 | 4,4900 | 71.471 | ,00 |
| 03/3/2000 | 4,4900 | 8,98% | 4,5300 | 4,5300 | 4,3500 | 44.436 | ,00 |
| 02/3/2000 | 4,1200 | 9,87% | 3,9900 | 4,1200 | 3,9900 | 79.036 | ,00 |
| 01/3/2000 | 3,7500 | -3,85% | 3,6700 | 3,8500 | 3,6700 | 34.482 | ,00 |
| 29/2/2000 | 3,9000 | -8,88% | 4,4100 | 4,4100 | 3,8500 | 114.675 | ,00 |
| 28/2/2000 | 4,2800 | -9,70% | 4,6800 | 4,6900 | 4,2700 | 70.987 | ,00 |
| 25/2/2000 | 4,7400 | -4,24% | 5,0300 | 5,0300 | 4,7000 | 212.200 | ,00 |
| 24/2/2000 | 4,9500 | -5,35% | 4,7200 | 5,1800 | 4,7100 | 281.024 | ,00 |
| 23/2/2000 | 5,2300 | -9,98% | 5,2700 | 6,0700 | 5,2300 | 120.485 | ,00 |
| 22/2/2000 | 5,8100 | -9,50% | 6,2300 | 6,2300 | 5,7800 | 30.263 | ,00 |
| 21/2/2000 | 6,4200 | -2,43% | 6,5800 | 6,6100 | 6,0200 | 13.100 | ,00 |
| 18/2/2000 | 6,5800 | 3,79% | 6,8600 | 6,8600 | 6,3500 | 1.869 | ,00 |
| 17/2/2000 | 6,3400 | -3,06% | 6,3000 | 6,6800 | 6,3000 | 9.418 | ,00 |
| 16/2/2000 | 6,5400 | -5,08% | 6,7900 | 6,8400 | 6,3900 | 17.175 | ,00 |
| 15/2/2000 | 6,8900 | -2,55% | 7,0600 | 7,1100 | 6,7700 | 16.156 | ,00 |
| 14/2/2000 | 7,0700 | -0,28% | 7,4500 | 7,5200 | 7,0600 | 31.366 | ,00 |
| 11/2/2000 | 7,0900 | 1,43% | 7,0800 | 7,4300 | 7,0500 | 15.603 | ,00 |
| 10/2/2000 | 6,9900 | -3,32% | 7,0500 | 7,3900 | 6,8500 | 45.623 | ,00 |
| 09/2/2000 | 7,2300 | -3,86% | 8,2300 | 8,2300 | 7,1900 | 26.362 | ,00 |
| 08/2/2000 | 7,5200 | -4,57% | 7,5700 | 7,7600 | 7,3800 | 44.024 | ,00 |
| 07/2/2000 | 7,8800 | -3,31% | 7,9900 | 8,2500 | 7,5800 | 52.451 | ,00 |
| 04/2/2000 | 8,1500 | -1,57% | 8,4300 | 8,4300 | 7,9900 | 55.333 | ,00 |
| 03/2/2000 | 8,2800 | 2,10% | 8,0800 | 8,3200 | 8,0400 | 35.450 | ,00 |
| 02/2/2000 | 8,1100 | 0,12% | 8,0000 | 8,4100 | 7,5200 | 67.435 | ,00 |
| 01/2/2000 | 8,1000 | -2,41% | 8,3000 | 8,5300 | 7,8600 | 83.366 | ,00 |
| 31/1/2000 | 8,3000 | 2,85% | 8,4000 | 8,6700 | 7,5700 | 277.310 | ,00 |
| 28/1/2000 | 8,0700 | 8,03% | 8,0600 | 8,0700 | 8,0600 | 270.479 | ,00 |
| 27/1/2000 | 7,4700 | 7,33% | 6,7200 | 7,5200 | 6,7200 | 118.739 | ,00 |
| 26/1/2000 | 6,9600 | -1,28% | 7,1700 | 7,3300 | 6,8300 | 67.201 | ,00 |
| 25/1/2000 | 7,0500 | -0,56% | 6,8000 | 7,2800 | 6,8000 | 10.761 | ,00 |
| 24/1/2000 | 7,0900 | -3,80% | 7,4300 | 7,8400 | 6,7900 | 33.073 | ,00 |
| 21/1/2000 | 7,3700 | 0,00% | 7,3700 | 7,5000 | 7,3700 | 13.610 | ,00 |
| 20/1/2000 | 7,3700 | 3,95% | 6,6100 | 7,5000 | 6,6100 | 12.652 | ,00 |
| 19/1/2000 | 7,0900 | -5,09% | 6,8800 | 7,6500 | 6,8800 | 23.588 | ,00 |
| 18/1/2000 | 7,4700 | -7,78% | 8,1000 | 8,1000 | 7,4500 | 67.895 | ,00 |
| 17/1/2000 | 8,1000 | 5,47% | 8,2900 | 8,2900 | 7,9500 | 50.762 | ,00 |
| 14/1/2000 | 7,6800 | 8,02% | 7,5400 | 7,6800 | 7,5400 | 57.737 | ,00 |
| 13/1/2000 | 7,1100 | 8,05% | 6,8200 | 7,1100 | 6,5800 | 41.451 | ,00 |
| 12/1/2000 | 6,5800 | -0,60% | 6,0900 | 6,8600 | 6,0900 | 14.825 | ,00 |
| 11/1/2000 | 6,6200 | -7,93% | 6,6800 | 7,0500 | 6,6200 | 10.139 | ,00 |
| 10/1/2000 | 7,1900 | -6,14% | 7,6600 | 7,9800 | 7,0500 | 39.158 | ,00 |
| 07/1/2000 | 7,6600 | 3,51% | 7,8800 | 7,8800 | 7,0600 | 9.027 | ,00 |
| 05/1/2000 | 7,4000 | -7,27% | 7,9000 | 7,9000 | 7,3400 | 7.489 | ,00 |
| 04/1/2000 | 7,9800 | -6,45% | 8,0900 | 8,4400 | 7,9000 | 26.686 | ,00 |
| 03/1/2000 | 8,5300 | 6,49% | 8,4500 | 8,6500 | 8,2300 | 69.341 | ,00 |
| 30/12/1999 | 8,0100 | 3,09% | 7,7700 | 8,1700 | 7,7700 | 38.410 | ,00 |
| 29/12/1999 | 7,7700 | 1,17% | 8,0400 | 8,0400 | 7,4600 | 13.259 | ,00 |
| 28/12/1999 | 7,6800 | 7,87% | 7,1200 | 7,6800 | 6,9600 | 57.106 | ,00 |
| 27/12/1999 | 7,1200 | -4,81% | 6,8900 | 7,5200 | 6,8900 | 76.761 | ,00 |
| 24/12/1999 | 7,4800 | -8,00% | 7,4800 | 7,4800 | 7,4800 | 24.961 | ,00 |
| 23/12/1999 | 8,1300 | -6,12% | 8,6600 | 8,6600 | 7,9700 | 2.740 | ,00 |
| 22/12/1999 | 8,6600 | -6,07% | 8,5700 | 9,2600 | 8,4800 | 19.032 | ,00 |
| 21/12/1999 | 9,2200 | -7,89% | 9,8500 | 10,3000 | 9,2200 | 59.624 | ,00 |
| 20/12/1999 | 10,0100 | 6,15% | 9,6200 | 10,1800 | 9,5200 | 124.692 | ,00 |
| 17/12/1999 | 9,4300 | 7,89% | 8,4000 | 9,4400 | 8,4000 | 76.959 | ,00 |
| 16/12/1999 | 8,7400 | -7,42% | 9,4400 | 9,4400 | 8,6900 | 30.822 | ,00 |
| 15/12/1999 | 9,4400 | 0,75% | 9,3700 | 9,7700 | 9,1700 | 45.971 | ,00 |
| 14/12/1999 | 9,3700 | 0,64% | 9,8300 | 9,8400 | 9,2200 | 34.305 | ,00 |
| 13/12/1999 | 9,3100 | 8,00% | 8,0000 | 9,3100 | 8,0000 | 77.112 | ,00 |
| 10/12/1999 | 8,6200 | -8,00% | 8,6200 | 8,6200 | 8,6200 | 12.480 | ,00 |
| 09/12/1999 | 9,3700 | -7,96% | 9,5000 | 9,5000 | 9,3700 | 9.295 | ,00 |
| 08/12/1999 | 10,1800 | -7,96% | 11,0600 | 11,0600 | 10,1800 | 52.820 | ,00 |
| 07/12/1999 | 11,0600 | 4,83% | 11,3900 | 11,3900 | 10,5500 | 71.186 | ,00 |
| 06/12/1999 | 10,5500 | 7,98% | 10,5500 | 10,5500 | 10,2500 | 44.273 | ,00 |
| 03/12/1999 | 9,7700 | 7,96% | 9,5900 | 9,7700 | 8,4200 | 98.510 | ,00 |
| 02/12/1999 | 9,0500 | 8,00% | 9,0500 | 9,0500 | 9,0500 | 26.239 | ,00 |
| 01/12/1999 | 8,3800 | 7,99% | 8,1300 | 8,3800 | 7,9000 | 34.581 | ,00 |
| 30/11/1999 | 7,7600 | -2,27% | 7,9800 | 7,9900 | 7,3900 | 12.793 | ,00 |
| 29/11/1999 | 7,9400 | -0,13% | 8,5600 | 8,5600 | 7,3200 | 64.511 | ,00 |
| 26/11/1999 | 7,9500 | 8,02% | 7,7600 | 7,9500 | 7,3800 | 60.595 | ,00 |
| 25/11/1999 | 7,3600 | 7,92% | 6,4600 | 7,3600 | 6,4600 | 41.872 | ,00 |
| 24/11/1999 | 6,8200 | -7,34% | 7,7600 | 7,7600 | 6,8200 | 15.816 | ,00 |
| 23/11/1999 | 7,3600 | -0,81% | 7,0500 | 7,8500 | 7,0100 | 12.946 | ,00 |
| 22/11/1999 | 7,4200 | 1,78% | 7,4300 | 7,4300 | 6,8400 | 40.183 | ,00 |
| 19/11/1999 | 7,2900 | -1,22% | 7,2000 | 7,5200 | 6,8900 | 17.145 | ,00 |
| 18/11/1999 | 7,3800 | 3,80% | 7,1100 | 7,5200 | 6,8800 | 22.152 | ,00 |
| 17/11/1999 | 7,1100 | 8,05% | 6,5800 | 7,1100 | 6,5800 | 71.733 | ,00 |
| 16/11/1999 | 6,5800 | 1,39% | 6,5800 | 6,6800 | 5,9800 | 23.336 | ,00 |
| 15/11/1999 | 6,4900 | 0,00% | 7,0100 | 7,0100 | 5,9800 | 38.428 | ,00 |
| 12/11/1999 | 6,4900 | 7,99% | 6,0100 | 6,4900 | 6,0100 | 51.501 | ,00 |
| 11/11/1999 | 6,0100 | 7,90% | 5,9400 | 6,0100 | 5,9400 | 10.296 | ,00 |
| 10/11/1999 | 5,5700 | 8,16% | 5,5700 | 5,5700 | 5,5700 | 4.054 | ,00 |
| 09/11/1999 | 5,1500 | 7,97% | 5,1500 | 5,1500 | 5,1500 | 2.025 | ,00 |
| 08/11/1999 | 4,7700 | 7,92% | 4,4700 | 4,7700 | 4,4700 | 6.079 | ,00 |
| 05/11/1999 | 4,4200 | -3,07% | 4,4200 | 4,4200 | 4,4200 | 309 | ,00 |
| 04/11/1999 | 4,5600 | 0,00% | 4,4700 | 4,5600 | 4,2400 | 4.988 | ,00 |
| 03/11/1999 | 4,5600 | 2,47% | 4,4200 | 4,5600 | 4,2100 | 4.835 | ,00 |
| 02/11/1999 | 4,4500 | -3,47% | 4,4700 | 4,4700 | 4,4500 | 3.741 | ,00 |
| 01/11/1999 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,6100 | 57 | ,00 |
| 29/10/1999 | 4,6100 | -0,86% | 4,6500 | 4,9600 | 4,3400 | 17.316 | ,00 |
| 27/10/1999 | 4,6500 | 0,00% | 4,6100 | 4,6500 | 4,4400 | 18.719 | ,00 |
| 26/10/1999 | 4,6500 | 0,43% | 4,6300 | 4,6900 | 4,3900 | 25.743 | ,00 |
| 25/10/1999 | 4,6300 | -1,49% | 4,8900 | 4,9400 | 4,3300 | 4.054 | ,00 |
| 22/10/1999 | 4,7000 | -6,00% | 4,6700 | 4,9300 | 4,6500 | 14.506 | ,00 |
| 21/10/1999 | 5,0000 | 6,38% | 4,8000 | 5,0200 | 4,8000 | 5.145 | ,00 |
| 20/10/1999 | 4,7000 | 8,05% | 4,6500 | 4,7000 | 4,5600 | 22.620 | ,00 |
| 19/10/1999 | 4,3500 | 0,46% | 4,5100 | 4,5100 | 4,0900 | 5.145 | ,00 |
| 18/10/1999 | 4,3300 | -7,87% | 4,3300 | 4,3300 | 4,3300 | 2.960 | ,00 |
| 15/10/1999 | 4,7000 | 7,55% | 4,7100 | 4,7100 | 4,1400 | 8.736 | ,00 |
| 14/10/1999 | 4,3700 | -7,02% | 4,4400 | 4,5300 | 4,3400 | 14.834 | ,00 |
| 13/10/1999 | 4,7000 | -0,21% | 4,6700 | 4,7000 | 4,5600 | 14.617 | ,00 |
| 12/10/1999 | 4,7100 | -5,80% | 4,6300 | 4,9500 | 4,6300 | 6.097 | ,00 |
| 11/10/1999 | 5,0000 | 0,60% | 5,3700 | 5,3700 | 4,7400 | 11.997 | ,00 |
| 08/10/1999 | 4,9700 | -1,39% | 5,0400 | 5,0700 | 4,7700 | 13.526 | ,00 |
| 07/10/1999 | 5,0400 | -4,73% | 5,3700 | 5,5300 | 4,8800 | 47.378 | ,00 |
| 06/10/1999 | 5,2900 | 4,34% | 5,2000 | 5,3000 | 5,0900 | 29.256 | ,00 |
| 05/10/1999 | 5,0700 | 7,87% | 4,4100 | 5,0700 | 4,4100 | 49.343 | ,00 |
| 04/10/1999 | 4,7000 | 3,75% | 4,6900 | 4,7000 | 4,2000 | 22.918 | ,00 |
| 01/10/1999 | 4,5300 | 7,60% | 4,5400 | 4,5400 | 4,1300 | 34.933 | ,00 |
| 30/9/1999 | 4,2100 | 7,95% | 4,1100 | 4,2100 | 4,1000 | 7.849 | ,00 |
| 29/9/1999 | 3,9000 | 4,56% | 3,4600 | 3,9000 | 3,4600 | 17.680 | ,00 |
| 28/9/1999 | 3,7300 | -7,90% | 3,7300 | 4,2300 | 3,7300 | 65.292 | ,00 |
| 27/9/1999 | 4,0500 | -8,16% | 4,0500 | 4,0500 | 4,0500 | 63.760 | ,00 |
| 24/9/1999 | 4,4100 | -7,93% | 4,4100 | 4,4100 | 4,4100 | 51.528 | ,00 |
| 23/9/1999 | 4,7900 | -8,06% | 5,4100 | 5,4100 | 4,7900 | 7.414 | ,00 |
| 22/9/1999 | 5,2100 | -7,30% | 5,6100 | 5,6100 | 5,2100 | 32.532 | ,00 |
| 21/9/1999 | 5,6200 | 0,00% | 5,1700 | 5,6200 | 5,1700 | 56.331 | ,00 |
| 20/9/1999 | 5,6200 | -8,02% | 6,0100 | 6,1100 | 5,6200 | 15.059 | ,00 |
| 17/9/1999 | 6,1100 | -0,81% | 6,5300 | 6,5300 | 6,1100 | 16.150 | ,00 |
| 16/9/1999 | 6,1600 | 8,07% | 6,1400 | 6,1600 | 5,5900 | 74.684 | ,00 |
| 15/9/1999 | 5,7000 | 7,95% | 5,7000 | 5,7000 | 5,7000 | 21.611 | ,00 |
| 14/9/1999 | 5,2800 | 7,98% | 5,2800 | 5,2800 | 5,2800 | 9.373 | ,00 |
| 13/9/1999 | 4,8900 | 7,95% | 4,8900 | 4,8900 | 4,8900 | 7.849 | ,00 |
| 10/9/1999 | 4,5300 | 8,11% | 4,5200 | 4,5300 | 3,8600 | 51.312 | ,00 |
| 07/9/1999 | 4,1900 | 7,99% | 4,1900 | 4,1900 | 4,1900 | 23.576 | ,00 |
| 06/9/1999 | 3,8800 | 8,08% | 3,8300 | 3,8800 | 3,8300 | 95.649 | ,00 |
| 03/9/1999 | 3,5900 | -2,71% | 3,5300 | 3,7300 | 3,4000 | 45.409 | ,00 |
| 02/9/1999 | 3,6900 | 2,79% | 3,4900 | 3,7200 | 3,4900 | 17.241 | ,00 |
| 01/9/1999 | 3,5900 | -7,95% | 3,7600 | 3,7600 | 3,5900 | 13.091 | ,00 |
| 31/8/1999 | 3,9000 | 5,41% | 3,7600 | 4,0000 | 3,5300 | 63.324 | ,00 |
| 30/8/1999 | 3,7000 | 8,19% | 3,4700 | 3,7000 | 3,4600 | 85.383 | ,00 |
| 27/8/1999 | 3,4200 | 0,00% | 3,3600 | 3,4500 | 3,2600 | 17.018 | ,00 |
| 26/8/1999 | 3,4200 | -2,56% | 3,2900 | 3,4200 | 3,2300 | 34.717 | ,00 |
| 25/8/1999 | 3,5100 | -4,10% | 3,4200 | 3,5200 | 3,3700 | 10.251 | ,00 |
| 24/8/1999 | 3,6600 | -3,43% | 3,5300 | 3,6900 | 3,5300 | 8.940 | ,00 |
| 23/8/1999 | 3,7900 | 3,55% | 3,8300 | 3,9000 | 3,4900 | 43.453 | ,00 |
| 20/8/1999 | 3,6600 | 7,96% | 3,4100 | 3,6600 | 3,4100 | 85.605 | ,00 |
| 19/8/1999 | 3,3900 | -0,88% | 3,2000 | 3,4200 | 3,1600 | 35.808 | ,00 |
| 18/8/1999 | 3,4200 | 1,79% | 3,3200 | 3,4200 | 3,1300 | 35.588 | ,00 |
| 17/8/1999 | 3,3600 | 5,00% | 3,2900 | 3,4500 | 3,1700 | 47.378 | ,00 |
| 16/8/1999 | 3,2000 | 8,11% | 2,9700 | 3,2000 | 2,9700 | 44.986 | ,00 |
| 13/8/1999 | 2,9600 | -3,90% | 3,1600 | 3,2600 | 2,9600 | 10.467 | ,00 |
| 12/8/1999 | 3,0800 | -8,06% | 3,1900 | 3,1900 | 3,0800 | 43.101 | ,00 |
| 11/8/1999 | 3,3500 | -2,33% | 3,1900 | 3,3500 | 3,1600 | 81.416 | ,00 |
| 10/8/1999 | 3,4300 | -3,11% | 3,6100 | 3,6100 | 3,4300 | 18.112 | ,00 |
| 09/8/1999 | 3,5400 | -0,28% | 3,7800 | 3,7800 | 3,5300 | 27.507 | ,00 |
| 06/8/1999 | 3,5500 | 6,93% | 3,3600 | 3,5900 | 3,3600 | 135.613 | ,00 |
| 05/8/1999 | 3,3200 | -5,95% | 3,5300 | 3,5300 | 3,3200 | 30.783 | ,00 |
| 04/8/1999 | 3,5300 | -2,75% | 3,4200 | 3,6000 | 3,4200 | 36.243 | ,00 |
| 03/8/1999 | 3,6300 | -1,89% | 3,7900 | 3,7900 | 3,4000 | 19.426 | ,00 |
| 02/8/1999 | 3,7000 | 4,82% | 3,8100 | 3,8100 | 3,6500 | 72.060 | ,00 |
| 30/7/1999 | 3,5300 | -5,36% | 3,4300 | 3,8300 | 3,4300 | 288.931 | ,00 |
| 29/7/1999 | 3,7300 | 0,54% | 3,6900 | 3,7500 | 3,4200 | 39.522 | ,00 |
| 28/7/1999 | 3,7100 | -0,80% | 3,8300 | 3,8300 | 3,4800 | 19.642 | ,00 |
| 27/7/1999 | 3,7400 | 5,35% | 3,8300 | 3,8300 | 3,2700 | 134.964 | ,00 |
| 26/7/1999 | 3,5500 | 7,90% | 3,4500 | 3,5500 | 3,4500 | 76.214 | ,00 |
| 23/7/1999 | 3,2900 | 7,87% | 3,2500 | 3,2900 | 3,1900 | 76.430 | ,00 |
| 22/7/1999 | 3,0500 | 8,16% | 2,9200 | 3,0500 | 2,8900 | 93.248 | ,00 |
| 21/7/1999 | 2,8200 | -1,05% | 2,8400 | 2,8400 | 2,6500 | 27.723 | ,00 |
| 20/7/1999 | 2,8500 | 7,95% | 2,8500 | 2,8500 | 2,6200 | 140.422 | ,00 |
| 19/7/1999 | 2,6400 | 7,76% | 2,6400 | 2,6400 | 2,6400 | 134.528 | ,00 |
| 16/7/1999 | 2,4500 | 7,93% | 2,4500 | 2,4500 | 2,4500 | 58.299 | ,00 |
| 15/7/1999 | 2,2700 | 8,10% | 2,1500 | 2,2700 | 2,1500 | 69.001 | ,00 |
| 14/7/1999 | 2,1000 | 1,94% | 2,0500 | 2,1000 | 2,0500 | 11.997 | ,00 |
| 13/7/1999 | 2,0600 | 0,00% | 2,0700 | 2,0700 | 2,0600 | 2.389 | ,00 |
| 12/7/1999 | 2,0600 | -4,19% | 2,0600 | 2,0600 | 2,0600 | 1.298 | ,00 |
| 09/7/1999 | 2,1500 | 0,00% | 2,0300 | 2,1500 | 2,0300 | 5.881 | ,00 |
| 08/7/1999 | 2,1500 | -1,38% | 2,1200 | 2,1500 | 2,0500 | 32.312 | ,00 |
| 07/7/1999 | 2,1800 | 0,00% | 2,0800 | 2,1800 | 2,0800 | 42.578 | ,00 |
| 06/7/1999 | 2,1800 | -0,91% | 2,1100 | 2,1800 | 2,0300 | 25.755 | ,00 |
| 05/7/1999 | 2,2000 | -0,45% | 2,2200 | 2,2200 | 2,0700 | 4.138 | ,00 |
| 02/7/1999 | 2,2100 | -0,45% | 2,3800 | 2,3800 | 2,2100 | 15.711 | ,00 |
| 01/7/1999 | 2,2200 | 5,21% | 2,1800 | 2,2200 | 1,9800 | 39.522 | ,00 |
| 30/6/1999 | 2,1100 | 2,43% | 1,9200 | 2,1500 | 1,9200 | 25.755 | ,00 |
| 29/6/1999 | 2,0600 | -4,19% | 2,0200 | 2,1800 | 2,0200 | 2.169 | ,00 |
| 28/6/1999 | 2,1500 | 0,47% | 2,3100 | 2,3100 | 1,9800 | 30.347 | ,00 |
| 25/6/1999 | 2,1400 | 8,08% | 1,9400 | 2,1400 | 1,9400 | 68.568 | ,00 |
| 24/6/1999 | 1,9800 | -4,81% | 1,9300 | 1,9800 | 1,9300 | 10.467 | ,00 |
| 23/6/1999 | 2,0800 | 4,00% | 1,8500 | 2,0800 | 1,8500 | 75.829 | ,00 |
| 22/6/1999 | 2,0000 | -0,50% | 1,8600 | 2,0100 | 1,8500 | 31.441 | ,00 |
| 21/6/1999 | 2,0100 | 0,00% | 1,9400 | 2,0100 | 1,8500 | 123.974 | ,00 |
| 18/6/1999 | 2,0100 | 2,55% | 1,9600 | 2,0100 | 1,9500 | 48.911 | ,00 |
| 17/6/1999 | 1,9600 | 7,10% | 1,7200 | 1,9800 | 1,7200 | 206.457 | ,00 |
| 16/6/1999 | 1,8300 | 7,65% | 1,8200 | 1,8300 | 1,8100 | 155.568 | ,00 |
| 15/6/1999 | 1,7000 | 6,25% | 1,7000 | 1,7000 | 1,7000 | 420 | ,00 |
| 14/6/1999 | 1,6000 | 8,11% | 1,5600 | 1,6000 | 1,4800 | 189.802 | ,00 |
| 11/6/1999 | 1,4800 | 7,25% | 1,4300 | 1,4800 | 1,3700 | 103.030 | ,00 |
| 10/6/1999 | 1,3800 | 6,98% | 1,2500 | 1,4000 | 1,2500 | 184.669 | ,00 |
| 09/6/1999 | 1,2900 | 7,50% | 1,2700 | 1,2900 | 1,1900 | 158.499 | ,00 |
| 08/6/1999 | 1,2000 | 6,19% | 1,2000 | 1,2200 | 1,2000 | 224.122 | ,00 |
| 07/6/1999 | 1,1300 | 7,62% | 1,1300 | 1,1300 | 1,0800 | 143.574 | ,00 |
| 04/6/1999 | 1,0500 | -2,78% | 1,0800 | 1,0800 | 1,0400 | 21.388 | ,00 |
| 03/6/1999 | 1,0800 | -5,26% | 1,1600 | 1,2000 | 1,0800 | 86.828 | ,00 |
| 02/6/1999 | 1,1400 | 4,59% | 1,1700 | 1,1700 | 1,0800 | 73.491 | ,00 |
| 01/6/1999 | 1,0900 | 7,92% | 1,0800 | 1,0900 | 0,9600 | 92.755 | ,00 |
| 28/5/1999 | 1,0100 | 8,60% | 0,9500 | 1,0100 | 0,9500 | 75.516 | ,00 |
| 27/5/1999 | 0,9300 | 3,33% | 0,9100 | 0,9500 | 0,9000 | 93.885 | ,00 |
| 26/5/1999 | 0,9000 | -1,10% | 0,8500 | 0,9300 | 0,8500 | 26.407 | ,00 |
| 25/5/1999 | 0,9100 | 3,41% | 0,8200 | 0,9300 | 0,8200 | 226.244 | ,00 |
| 24/5/1999 | 0,8800 | 4,76% | 0,8600 | 0,9100 | 0,8400 | 158.526 | ,00 |
| 21/5/1999 | 0,8400 | 5,00% | 0,8600 | 0,8700 | 0,8400 | 123.827 | ,00 |
| 20/5/1999 | 0,8000 | 8,11% | 0,7900 | 0,8000 | 0,7900 | 42.497 | ,00 |
| 19/5/1999 | 0,7400 | 7,25% | 0,7100 | 0,7500 | 0,7100 | 51.050 | ,00 |
| 18/5/1999 | 0,6900 | 4,55% | 0,7200 | 0,7200 | 0,6700 | 24.448 | ,00 |
| 17/5/1999 | 0,6600 | -2,94% | 0,6700 | 0,6700 | 0,6300 | 26.897 | ,00 |
| 14/5/1999 | 0,6800 | 6,25% | 0,6700 | 0,6800 | 0,6700 | 4.574 | ,00 |
| 13/5/1999 | 0,6400 | -4,48% | 0,6500 | 0,6500 | 0,6100 | 54.413 | ,00 |
| 12/5/1999 | 0,6700 | -1,47% | 0,6800 | 0,6900 | 0,6500 | 47.748 | ,00 |
| 11/5/1999 | 0,6800 | 1,49% | 0,6800 | 0,6800 | 0,6800 | 3.843 | ,00 |
| 10/5/1999 | 0,6700 | -6,94% | 0,6900 | 0,7100 | 0,6700 | 29.343 | ,00 |
| 07/5/1999 | 0,7200 | 7,46% | 0,7200 | 0,7200 | 0,7200 | 12.219 | ,00 |
| 06/5/1999 | 0,6700 | 0,00% | 0,6800 | 0,6800 | 0,6700 | 51.360 | ,00 |
| 05/5/1999 | 0,6700 | -6,94% | 0,6900 | 0,6900 | 0,6600 | 46.768 | ,00 |
| 04/5/1999 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 57 | ,00 |
| 03/5/1999 | 0,7200 | 7,46% | 0,7100 | 0,7200 | 0,7100 | 6.097 | ,00 |
| 30/4/1999 | 0,6700 | 8,06% | 0,6600 | 0,6700 | 0,6600 | 8.243 | ,00 |
| 29/4/1999 | 0,6200 | -4,62% | 0,6200 | 0,6200 | 0,6200 | 2.431 | ,00 |
| 28/4/1999 | 0,6500 | 0,00% | 0,6600 | 0,6600 | 0,6500 | 7.329 | ,00 |
| 27/4/1999 | 0,6500 | 4,84% | 0,6500 | 0,6500 | 0,6500 | 9.157 | ,00 |
| 26/4/1999 | 0,6200 | 1,64% | 0,6100 | 0,6200 | 0,6000 | 18.031 | ,00 |
| 23/4/1999 | 0,6100 | -7,58% | 0,6100 | 0,6200 | 0,6000 | 40.355 | ,00 |
| 22/4/1999 | 0,6600 | 3,13% | 0,6500 | 0,6800 | 0,6000 | 82.546 | ,00 |
| 21/4/1999 | 0,6400 | 8,47% | 0,5900 | 0,6400 | 0,5900 | 118.321 | ,00 |
| 20/4/1999 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5600 | 8.550 | ,00 |
| 19/4/1999 | 0,5900 | -1,67% | 0,5700 | 0,6000 | 0,5500 | 71.844 | ,00 |
| 16/4/1999 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 57 | ,00 |
| 15/4/1999 | 0,6000 | -1,64% | 0,6000 | 0,6000 | 0,6000 | 3.654 | ,00 |
| 14/4/1999 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 57 | ,00 |
| 13/4/1999 | 0,6100 | 7,02% | 0,5700 | 0,6100 | 0,5700 | 1.514 | ,00 |
| 08/4/1999 | 0,5700 | 0,00% | 0,5500 | 0,5700 | 0,5500 | 2.431 | ,00 |
| 07/4/1999 | 0,5700 | 3,64% | 0,5500 | 0,5700 | 0,5500 | 13.632 | ,00 |
| 06/4/1999 | 0,5500 | 0,00% | 0,5100 | 0,5500 | 0,5100 | 37.908 | ,00 |
| 05/4/1999 | 0,5500 | 0,00% | 0,5600 | 0,5800 | 0,5500 | 12.829 | ,00 |
| 02/4/1999 | 0,5500 | 7,84% | 0,5500 | 0,5500 | 0,5400 | 50.741 | ,00 |
| 01/4/1999 | 0,5100 | -8,93% | 0,6000 | 0,6000 | 0,5100 | 28.183 | ,00 |
| 31/3/1999 | 0,5600 | -6,67% | 0,5600 | 0,5600 | 0,5600 | 598 | ,00 |
| 30/3/1999 | 0,6000 | 0,00% | 0,5700 | 0,6000 | 0,5700 | 68.478 | ,00 |
| 29/3/1999 | 0,6000 | 0,00% | 0,5500 | 0,6300 | 0,5500 | 104.563 | ,00 |
| 26/3/1999 | 0,6000 | -1,64% | 0,6100 | 0,6100 | 0,5800 | 18.335 | ,00 |
| 24/3/1999 | 0,6100 | -7,58% | 0,6100 | 0,6100 | 0,6100 | 39.438 | ,00 |
| 23/3/1999 | 0,6600 | 4,76% | 0,5800 | 0,6600 | 0,5800 | 27.810 | ,00 |
| 22/3/1999 | 0,6300 | 5,00% | 0,6000 | 0,6400 | 0,6000 | 173.537 | ,00 |
| 19/3/1999 | 0,6000 | 0,00% | 0,6300 | 0,6300 | 0,5500 | 73.184 | ,00 |
| 18/3/1999 | 0,6000 | -3,23% | 0,6500 | 0,6600 | 0,6000 | 8.550 | ,00 |
| 17/3/1999 | 0,6200 | -4,62% | 0,6000 | 0,6500 | 0,6000 | 57.473 | ,00 |
| 16/3/1999 | 0,6500 | -1,52% | 0,6100 | 0,6600 | 0,6100 | 74.606 | ,00 |
| 15/3/1999 | 0,6600 | -1,49% | 0,6200 | 0,6600 | 0,6200 | 8.742 | ,00 |
| 12/3/1999 | 0,6700 | 1,52% | 0,6600 | 0,6700 | 0,6400 | 43.101 | ,00 |
| 11/3/1999 | 0,6600 | 3,13% | 0,6000 | 0,6600 | 0,5900 | 107.772 | ,00 |
| 10/3/1999 | 0,6400 | 8,47% | 0,6400 | 0,6400 | 0,5400 | 199.037 | ,00 |
| 09/3/1999 | 0,5900 | 7,27% | 0,5900 | 0,5900 | 0,5900 | 131.601 | ,00 |
| 08/3/1999 | 0,5500 | 7,84% | 0,5100 | 0,5500 | 0,5100 | 127.496 | ,00 |
| 05/3/1999 | 0,5100 | 0,00% | 0,5000 | 0,5300 | 0,4800 | 108.839 | ,00 |
| 04/3/1999 | 0,5100 | -7,27% | 0,5200 | 0,5200 | 0,5100 | 86.215 | ,00 |
| 03/3/1999 | 0,5500 | 1,85% | 0,5400 | 0,5600 | 0,5000 | 240.931 | ,00 |
| 02/3/1999 | 0,5400 | 1,89% | 0,5300 | 0,5700 | 0,5300 | 118.928 | ,00 |
| 01/3/1999 | 0,5300 | 8,16% | 0,4900 | 0,5300 | 0,4900 | 142.772 | ,00 |
| 26/2/1999 | 0,4900 | 8,89% | 0,4500 | 0,4900 | 0,4400 | 250.710 | ,00 |
| 25/2/1999 | 0,4500 | 4,65% | 0,4300 | 0,4500 | 0,4300 | 60.532 | ,00 |
| 24/2/1999 | 0,4300 | 0,00% | 0,4400 | 0,4400 | 0,4200 | 22.620 | ,00 |
| 23/2/1999 | 0,4300 | -6,52% | 0,4200 | 0,4300 | 0,4200 | 2.740 | ,00 |
| 19/2/1999 | 0,4600 | -8,00% | 0,4600 | 0,4800 | 0,4600 | 23.227 | ,00 |
| 18/2/1999 | 0,5000 | -7,41% | 0,5000 | 0,5000 | 0,5000 | 14.668 | ,00 |
| 17/2/1999 | 0,5400 | -6,90% | 0,5400 | 0,5600 | 0,5400 | 29.343 | ,00 |
| 16/2/1999 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 20.784 | ,00 |
| 15/2/1999 | 0,5900 | 3,51% | 0,5900 | 0,5900 | 0,5300 | 66.098 | ,00 |
| 12/2/1999 | 0,5700 | 7,55% | 0,4900 | 0,5700 | 0,4900 | 133.302 | ,00 |
| 11/2/1999 | 0,5300 | 8,16% | 0,5300 | 0,5300 | 0,5300 | 71.234 | ,00 |
| 10/2/1999 | 0,4900 | 8,89% | 0,4700 | 0,4900 | 0,4600 | 228.699 | ,00 |
| 09/2/1999 | 0,4500 | 7,14% | 0,4300 | 0,4500 | 0,4300 | 123.827 | ,00 |
| 08/2/1999 | 0,4200 | 7,69% | 0,4000 | 0,4200 | 0,3800 | 184.975 | ,00 |
| 05/2/1999 | 0,3900 | 0,00% | 0,3900 | 0,3900 | 0,3900 | 10.996 | ,00 |
| 04/2/1999 | 0,3900 | -2,50% | 0,4100 | 0,4100 | 0,3800 | 14.975 | ,00 |
| 03/2/1999 | 0,4000 | 2,56% | 0,3900 | 0,4100 | 0,3700 | 93.614 | ,00 |
| 02/2/1999 | 0,3900 | 0,00% | 0,3900 | 0,4100 | 0,3900 | 108.839 | ,00 |
| 01/2/1999 | 0,3900 | 8,33% | 0,3600 | 0,3900 | 0,3600 | 214.944 | ,00 |
| 29/1/1999 | 0,3600 | 0,00% | 0,3600 | 0,3600 | 0,3600 | 57 | ,00 |
| 28/1/1999 | 0,3600 | -5,26% | 0,3700 | 0,3700 | 0,3600 | 18.031 | ,00 |
| 27/1/1999 | 0,3800 | 0,00% | 0,3800 | 0,3800 | 0,3800 | 30.563 | ,00 |
| 26/1/1999 | 0,3800 | 5,56% | 0,3600 | 0,3900 | 0,3600 | 239.398 | ,00 |
| 25/1/1999 | 0,3600 | 9,09% | 0,3600 | 0,3600 | 0,3600 | 160.515 | ,00 |
| 22/1/1999 | 0,3300 | 6,45% | 0,3400 | 0,3400 | 0,3000 | 63.588 | ,00 |
| 21/1/1999 | 0,3100 | -6,06% | 0,3200 | 0,3300 | 0,3100 | 30.563 | ,00 |
| 20/1/1999 | 0,3300 | 10,00% | 0,3000 | 0,3300 | 0,3000 | 18.335 | ,00 |
| 19/1/1999 | 0,3000 | 7,14% | 0,3000 | 0,3000 | 0,3000 | 36.679 | ,00 |
| 18/1/1999 | 0,2800 | 0,00% | 0,2900 | 0,3000 | 0,2800 | 22.004 | ,00 |
| 15/1/1999 | 0,2800 | 7,69% | 0,2800 | 0,2800 | 0,2800 | 24.144 | ,00 |
| 14/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 12 | ,00 |
| 13/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 57 | ,00 |
| 12/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 12.219 | ,00 |
| 11/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 7.630 | ,00 |
| 08/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 57 | ,00 |
| 07/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2600 | 33.623 | ,00 |
| 05/1/1999 | 0,2600 | 0,00% | 0,2600 | 0,2600 | 0,2500 | 10.996 | ,00 |
| 04/1/1999 | 0,2600 | -29,73% | 0,2600 | 0,2600 | 0,2600 | 14.975 | ,00 |
| 31/12/1998 | 0,3700 | 0,00% | 0,3400 | 0,3700 | 0,3400 | 16.156 | ,00 |
| 30/12/1998 | 0,3700 | 0,00% | 0,3700 | 0,3700 | 0,3700 | 12 | ,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.% |
|---|