| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,3300 €
-0,0200 (-0,85%)
- Άνοιγμα 2,3500
- Υψηλό 2,3500
- Χαμηλό 2,2900
- Όγκος 4.477
- Τζίρος 10.341 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/6/2000 | 21,8500 | -3,10% | 22,5500 | 22,6500 | 21,7500 | 106.162 | ,00 |
| 05/6/2000 | 22,5500 | -0,88% | 22,7500 | 23,1500 | 22,5500 | 77.027 | ,00 |
| 02/6/2000 | 22,7500 | -0,44% | 23,0500 | 23,5500 | 22,5500 | 145.911 | ,00 |
| 01/6/2000 | 22,8500 | -3,79% | 23,5500 | 23,7500 | 22,7500 | 102.238 | ,00 |
| 31/5/2000 | 23,7500 | 4,40% | 23,7500 | 24,2500 | 23,0500 | 336.327 | ,00 |
| 30/5/2000 | 22,7500 | 6,06% | 21,6500 | 22,9500 | 21,0500 | 231.947 | ,00 |
| 29/5/2000 | 21,4500 | -2,28% | 22,0500 | 22,6500 | 21,3500 | 157.158 | ,00 |
| 26/5/2000 | 21,9500 | -1,35% | 22,4500 | 22,6500 | 21,8500 | 149.834 | ,00 |
| 25/5/2000 | 22,2500 | 0,45% | 22,2500 | 22,7500 | 21,9500 | 153.312 | ,00 |
| 24/5/2000 | 22,1500 | -2,21% | 22,6500 | 22,6500 | 21,5500 | 187.950 | ,00 |
| 23/5/2000 | 22,6500 | -0,44% | 22,4500 | 23,0500 | 22,2500 | 167.435 | ,00 |
| 22/5/2000 | 22,7500 | -7,33% | 24,0500 | 24,9500 | 22,4500 | 275.552 | ,00 |
| 19/5/2000 | 24,5500 | 2,08% | 24,5500 | 25,6500 | 23,6500 | 481.609 | ,00 |
| 18/5/2000 | 24,0500 | 5,25% | 22,5500 | 24,6500 | 22,4500 | 402.379 | ,00 |
| 17/5/2000 | 22,8500 | -0,87% | 23,2500 | 23,6500 | 22,5500 | 128.899 | ,00 |
| 16/5/2000 | 23,0500 | -1,28% | 23,4500 | 24,2500 | 22,8500 | 271.341 | ,00 |
| 15/5/2000 | 23,3500 | -3,71% | 24,5500 | 24,6500 | 23,1500 | 240.031 | ,00 |
| 12/5/2000 | 24,2500 | 1,68% | 24,4500 | 24,9500 | 24,0500 | 281.433 | ,00 |
| 11/5/2000 | 23,8500 | 2,58% | 23,0500 | 25,0500 | 22,6500 | 501.178 | ,00 |
| 10/5/2000 | 23,2500 | 3,56% | 22,4500 | 23,5500 | 22,0500 | 260.614 | ,00 |
| 09/5/2000 | 22,4500 | -1,32% | 22,6500 | 23,0500 | 22,2500 | 135.410 | ,00 |
| 08/5/2000 | 22,7500 | 0,44% | 22,6500 | 23,4500 | 22,5500 | 239.310 | ,00 |
| 05/5/2000 | 22,6500 | 2,72% | 22,0500 | 22,9500 | 21,6500 | 115.695 | ,00 |
| 04/5/2000 | 22,0500 | -2,22% | 21,8500 | 22,6500 | 21,8500 | 83.965 | ,00 |
| 03/5/2000 | 22,5500 | -0,44% | 22,6500 | 23,3500 | 21,7500 | 347.467 | ,00 |
| 02/5/2000 | 22,6500 | 3,66% | 22,0500 | 22,8500 | 20,9500 | 152.764 | ,00 |
| 27/4/2000 | 21,8500 | 5,81% | 20,6500 | 22,1500 | 20,2500 | 135.759 | ,00 |
| 26/4/2000 | 20,6500 | -0,96% | 21,2500 | 21,6500 | 20,0000 | 148.067 | ,00 |
| 25/4/2000 | 20,8500 | -5,01% | 20,7500 | 21,6500 | 20,5500 | 298.196 | ,00 |
| 24/4/2000 | 21,9500 | -4,36% | 23,6500 | 23,9500 | 21,6500 | 381.316 | ,00 |
| 21/4/2000 | 22,9500 | 9,55% | 21,3500 | 22,9500 | 21,0500 | 523.497 | ,00 |
| 20/4/2000 | 20,9500 | 1,45% | 21,2500 | 21,9500 | 20,2500 | 264.791 | ,00 |
| 19/4/2000 | 20,6500 | 9,84% | 19,6500 | 20,6500 | 18,9500 | 265.392 | ,00 |
| 18/4/2000 | 18,8000 | 4,44% | 19,8000 | 19,8000 | 18,2500 | 359.947 | ,00 |
| 17/4/2000 | 18,0000 | -10,00% | 18,0000 | 18,8500 | 18,0000 | 254.500 | ,00 |
| 14/4/2000 | 20,0000 | -5,44% | 20,1500 | 20,5500 | 19,7500 | 201.122 | ,00 |
| 13/4/2000 | 21,1500 | -6,21% | 22,5500 | 22,5500 | 20,7500 | 114.962 | ,00 |
| 12/4/2000 | 22,5500 | -0,44% | 22,6500 | 23,1500 | 22,1500 | 106.272 | ,00 |
| 11/4/2000 | 22,6500 | 0,89% | 22,2500 | 23,7500 | 21,4500 | 183.005 | ,00 |
| 10/4/2000 | 22,4500 | 1,81% | 24,1500 | 24,2500 | 21,0500 | 173.167 | ,00 |
| 07/4/2000 | 22,0500 | 9,43% | 20,7500 | 22,1500 | 20,4500 | 180.250 | ,00 |
| 06/4/2000 | 20,1500 | 0,50% | 20,2500 | 20,4500 | 20,0500 | 89.806 | ,00 |
| 05/4/2000 | 20,0500 | -0,99% | 20,0500 | 21,0500 | 19,7000 | 96.272 | ,00 |
| 04/4/2000 | 20,2500 | -3,80% | 19,1500 | 20,4500 | 19,1500 | 142.228 | ,00 |
| 03/4/2000 | 21,0500 | -4,10% | 22,2500 | 22,2500 | 20,6500 | 65.954 | ,00 |
| 31/3/2000 | 21,9500 | -2,23% | 21,1500 | 23,2500 | 21,1500 | 61.802 | ,00 |
| 30/3/2000 | 22,4500 | -2,18% | 23,8500 | 24,6500 | 22,0500 | 106.203 | ,00 |
| 29/3/2000 | 22,9500 | 9,55% | 22,0500 | 22,9500 | 21,4500 | 74.601 | ,00 |
| 28/3/2000 | 20,9500 | -5,42% | 22,0500 | 22,0500 | 19,9500 | 88.164 | ,00 |
| 27/3/2000 | 22,1500 | -6,34% | 24,0500 | 24,2500 | 21,5500 | 33.170 | ,00 |
| 24/3/2000 | 23,6500 | 4,42% | 23,0500 | 24,0500 | 22,0500 | 74.545 | ,00 |
| 23/3/2000 | 22,6500 | -4,63% | 23,7500 | 24,0500 | 21,8500 | 53.361 | ,00 |
| 22/3/2000 | 23,7500 | -5,19% | 25,0500 | 25,8500 | 23,1500 | 69.763 | ,00 |
| 21/3/2000 | 25,0500 | -4,57% | 27,1000 | 27,5000 | 24,6500 | 129.911 | ,00 |
| 20/3/2000 | 26,2500 | 9,60% | 26,2500 | 26,2500 | 25,1500 | 130.581 | ,00 |
| 17/3/2000 | 23,9500 | 9,61% | 23,9500 | 23,9500 | 23,9500 | 20.480 | ,00 |
| 16/3/2000 | 21,8500 | 9,52% | 21,8500 | 21,8500 | 21,0500 | 52.745 | ,00 |
| 15/3/2000 | 19,9500 | -1,48% | 20,1500 | 20,9500 | 18,3500 | 101.023 | ,00 |
| 14/3/2000 | 20,2500 | -9,40% | 22,7500 | 22,9500 | 20,1500 | 70.476 | ,00 |
| 10/3/2000 | 22,3500 | -3,04% | 24,0500 | 24,4500 | 21,6500 | 55.348 | ,00 |
| 09/3/2000 | 23,0500 | 1,32% | 23,0500 | 24,5500 | 22,4500 | 49.192 | ,00 |
| 08/3/2000 | 22,7500 | -3,81% | 23,4500 | 23,4500 | 21,4500 | 76.874 | ,00 |
| 07/3/2000 | 23,6500 | -7,44% | 25,2500 | 25,6500 | 23,4500 | 73.798 | ,00 |
| 06/3/2000 | 25,5500 | -4,84% | 27,2500 | 27,5500 | 25,1500 | 41.499 | ,00 |
| 03/3/2000 | 26,8500 | -2,54% | 28,2500 | 28,2500 | 26,5500 | 42.309 | ,00 |
| 02/3/2000 | 27,5500 | 4,55% | 27,1000 | 28,1500 | 26,8000 | 55.268 | ,00 |
| 01/3/2000 | 26,3500 | 3,54% | 26,8500 | 26,8500 | 25,6500 | 46.220 | ,00 |
| 29/2/2000 | 25,4500 | -1,17% | 26,0500 | 26,6500 | 25,0500 | 60.599 | ,00 |
| 28/2/2000 | 25,7500 | -7,37% | 27,8000 | 27,8000 | 25,6500 | 55.894 | ,00 |
| 25/2/2000 | 27,8000 | -1,24% | 29,9000 | 29,9000 | 27,1000 | 102.390 | ,00 |
| 24/2/2000 | 28,1500 | 6,83% | 27,1000 | 28,6500 | 26,2500 | 130.414 | ,00 |
| 23/2/2000 | 26,3500 | 1,15% | 26,1500 | 27,4000 | 25,6500 | 105.737 | ,00 |
| 22/2/2000 | 26,0500 | -4,93% | 27,4000 | 27,5500 | 25,5500 | 142.431 | ,00 |
| 21/2/2000 | 27,4000 | -3,35% | 28,5500 | 29,0500 | 27,1000 | 111.954 | ,00 |
| 18/2/2000 | 28,3500 | 1,80% | 27,8500 | 29,0500 | 27,5500 | 103.645 | ,00 |
| 17/2/2000 | 27,8500 | -3,13% | 28,7500 | 28,7500 | 26,8500 | 84.728 | ,00 |
| 16/2/2000 | 28,7500 | -5,12% | 29,5000 | 30,0500 | 28,0500 | 62.946 | ,00 |
| 15/2/2000 | 30,3000 | -4,11% | 31,6000 | 31,7000 | 30,0500 | 80.855 | ,00 |
| 14/2/2000 | 31,6000 | -2,17% | 32,3000 | 32,8000 | 31,5000 | 44.078 | ,00 |
| 11/2/2000 | 32,3000 | 0,00% | 32,3000 | 33,5000 | 31,9000 | 50.830 | ,00 |
| 10/2/2000 | 32,3000 | -2,42% | 33,3000 | 33,7000 | 31,8000 | 47.285 | ,00 |
| 09/2/2000 | 33,1000 | -6,23% | 35,1000 | 36,1000 | 32,9000 | 57.265 | ,00 |
| 08/2/2000 | 35,3000 | -2,75% | 37,1000 | 37,5000 | 34,7000 | 79.891 | ,00 |
| 07/2/2000 | 36,3000 | 5,22% | 35,9000 | 36,9000 | 35,1000 | 104.070 | ,00 |
| 04/2/2000 | 34,5000 | 4,55% | 33,9000 | 35,1000 | 32,4000 | 115.109 | ,00 |
| 03/2/2000 | 33,0000 | 1,85% | 33,5000 | 33,9000 | 32,7000 | 45.451 | ,00 |
| 02/2/2000 | 32,4000 | 3,85% | 32,5000 | 32,6000 | 31,5000 | 52.147 | ,00 |
| 01/2/2000 | 31,2000 | 0,00% | 32,1000 | 32,2000 | 30,6500 | 32.230 | ,00 |
| 31/1/2000 | 31,2000 | -2,19% | 32,5000 | 32,7000 | 30,5000 | 45.723 | ,00 |
| 28/1/2000 | 31,9000 | 6,16% | 31,1000 | 32,3000 | 30,3000 | 64.767 | ,00 |
| 27/1/2000 | 30,0500 | 0,33% | 31,1000 | 31,1000 | 29,0500 | 59.342 | ,00 |
| 26/1/2000 | 29,9500 | -1,16% | 32,0000 | 32,1000 | 29,0500 | 57.635 | ,00 |
| 25/1/2000 | 30,3000 | -4,42% | 30,6500 | 31,4000 | 30,0500 | 66.979 | ,00 |
| 24/1/2000 | 31,7000 | -3,94% | 34,1000 | 34,1000 | 31,3000 | 70.258 | ,00 |
| 21/1/2000 | 33,0000 | -2,37% | 34,2000 | 34,4000 | 32,2000 | 91.087 | ,00 |
| 20/1/2000 | 33,8000 | -4,52% | 35,7000 | 36,1000 | 33,1000 | 116.923 | ,00 |
| 19/1/2000 | 35,4000 | 3,81% | 36,1000 | 36,1000 | 33,1000 | 313.067 | ,00 |
| 18/1/2000 | 34,1000 | 7,91% | 34,1000 | 34,1000 | 34,1000 | 17.316 | ,00 |
| 17/1/2000 | 31,6000 | -4,10% | 34,4500 | 34,5000 | 30,9500 | 646.782 | ,00 |
| 14/1/2000 | 32,9500 | -1,64% | 34,2500 | 34,9000 | 32,1000 | 245.976 | ,00 |
| 13/1/2000 | 33,5000 | -0,89% | 34,2500 | 35,0500 | 32,1000 | 115.739 | ,00 |
| 12/1/2000 | 33,8000 | -4,38% | 32,9000 | 36,5500 | 32,5500 | 244.660 | ,00 |
| 11/1/2000 | 35,3500 | -7,82% | 37,7000 | 37,7000 | 35,3500 | 181.660 | ,00 |
| 10/1/2000 | 38,3500 | -3,76% | 41,3000 | 41,3000 | 37,6000 | 302.250 | ,00 |
| 07/1/2000 | 39,8500 | 5,42% | 39,9500 | 40,5500 | 37,9500 | 250.860 | ,00 |
| 05/1/2000 | 37,8000 | 6,48% | 32,8500 | 38,1500 | 32,7500 | 379.997 | ,00 |
| 04/1/2000 | 35,5000 | 7,41% | 35,7000 | 35,7000 | 30,9000 | 543.719 | ,00 |
| 03/1/2000 | 33,0500 | 7,83% | 33,0500 | 33,0500 | 33,0500 | 4.956 | ,00 |
| 30/12/1999 | 30,6500 | 7,73% | 30,6500 | 30,6500 | 30,6500 | 28.345 | ,00 |
| 29/12/1999 | 28,4500 | 7,97% | 28,4500 | 28,4500 | 28,4500 | 24.368 | ,00 |
| 28/12/1999 | 26,3500 | 7,77% | 26,3500 | 26,3500 | 26,3500 | 53.305 | ,00 |
| 27/12/1999 | 24,4500 | 7,95% | 23,3000 | 24,4500 | 21,8000 | 84.438 | ,00 |
| 24/12/1999 | 22,6500 | -7,36% | 22,5000 | 24,9000 | 22,5000 | 142.487 | ,00 |
| 23/12/1999 | 24,4500 | -7,91% | 28,2500 | 28,2500 | 24,4500 | 89.599 | ,00 |
| 22/12/1999 | 26,5500 | -5,35% | 28,5500 | 29,5000 | 25,8000 | 111.850 | ,00 |
| 21/12/1999 | 28,0500 | -7,88% | 29,7000 | 29,7000 | 28,0500 | 111.458 | ,00 |
| 20/12/1999 | 30,4500 | -6,31% | 33,7000 | 33,7000 | 30,0500 | 77.084 | ,00 |
| 17/12/1999 | 32,5000 | 0,46% | 33,3500 | 33,7000 | 29,9000 | 144.201 | ,00 |
| 16/12/1999 | 32,3500 | -7,57% | 33,2500 | 33,5500 | 32,2000 | 116.347 | ,00 |
| 15/12/1999 | 35,0000 | -8,02% | 38,7500 | 38,9500 | 35,0000 | 112.016 | ,00 |
| 14/12/1999 | 38,0500 | 4,25% | 38,8500 | 38,8500 | 37,1500 | 160.310 | ,00 |
| 13/12/1999 | 36,5000 | 7,99% | 36,5000 | 36,5000 | 35,4000 | 91.756 | ,00 |
| 10/12/1999 | 33,8000 | 5,62% | 32,0000 | 34,1500 | 32,0000 | 113.006 | ,00 |
| 09/12/1999 | 32,0000 | -5,47% | 34,2500 | 34,6000 | 31,4000 | 131.287 | ,00 |
| 08/12/1999 | 33,8500 | -4,65% | 34,6000 | 36,5500 | 32,7000 | 157.520 | ,00 |
| 07/12/1999 | 35,5000 | -7,43% | 37,3000 | 38,2000 | 35,3000 | 135.126 | ,00 |
| 06/12/1999 | 38,3500 | -4,48% | 41,1000 | 41,1000 | 37,9000 | 115.297 | ,00 |
| 03/12/1999 | 40,1500 | -2,78% | 44,5000 | 44,5000 | 40,0000 | 233.064 | ,00 |
| 02/12/1999 | 41,3000 | 7,97% | 41,3000 | 41,3000 | 41,3000 | 54.280 | ,00 |
| 01/12/1999 | 38,2500 | -1,54% | 38,2500 | 39,8500 | 38,2500 | 121.277 | ,00 |
| 30/11/1999 | 38,8500 | -2,75% | 40,5000 | 40,6000 | 38,2500 | 127.052 | ,00 |
| 29/11/1999 | 39,9500 | -1,72% | 41,9500 | 42,0500 | 39,5000 | 121.477 | ,00 |
| 26/11/1999 | 40,6500 | -0,61% | 42,0000 | 42,1000 | 40,4500 | 119.473 | ,00 |
| 25/11/1999 | 40,9000 | 0,99% | 42,8500 | 42,8500 | 38,8500 | 161.173 | ,00 |
| 24/11/1999 | 40,5000 | -7,95% | 42,8500 | 43,4000 | 40,5000 | 193.948 | ,00 |
| 23/11/1999 | 44,0000 | -5,07% | 46,8500 | 47,1500 | 42,9000 | 239.463 | ,00 |
| 22/11/1999 | 46,3500 | 4,98% | 47,3000 | 47,3500 | 45,7500 | 398.643 | ,00 |
| 19/11/1999 | 44,1500 | 6,26% | 43,2000 | 44,5000 | 41,1000 | 1.998.819 | ,00 |
| 18/11/1999 | 41,5500 | -3,60% | 43,1000 | 43,2000 | 39,7000 | 827.088 | ,00 |
| 17/11/1999 | 43,1000 | -0,69% | 44,1000 | 44,5500 | 42,4500 | 135.216 | ,00 |
| 16/11/1999 | 43,4000 | 2,60% | 43,4000 | 44,4000 | 42,7000 | 188.108 | ,00 |
| 15/11/1999 | 42,3000 | -1,74% | 45,7000 | 45,7000 | 42,2500 | 242.545 | ,00 |
| 12/11/1999 | 43,0500 | 1,18% | 43,4000 | 43,6000 | 41,7000 | 155.259 | ,00 |
| 11/11/1999 | 42,5500 | -2,74% | 44,4000 | 46,2500 | 41,5500 | 216.256 | ,00 |
| 10/11/1999 | 43,7500 | -3,74% | 46,6500 | 46,6500 | 42,8500 | 213.426 | ,00 |
| 09/11/1999 | 45,4500 | 5,94% | 45,7000 | 46,3500 | 44,0000 | 308.893 | ,00 |
| 08/11/1999 | 42,9000 | 7,92% | 39,9500 | 42,9000 | 39,9500 | 104.386 | ,00 |
| 05/11/1999 | 39,7500 | -2,45% | 41,0000 | 41,6500 | 39,1500 | 95.050 | ,00 |
| 04/11/1999 | 40,7500 | 1,24% | 41,1000 | 42,1500 | 40,5500 | 72.864 | ,00 |
| 03/11/1999 | 40,2500 | -2,66% | 42,2500 | 42,5500 | 39,9500 | 72.589 | ,00 |
| 02/11/1999 | 41,3500 | -3,16% | 43,3500 | 43,6000 | 41,1000 | 99.085 | ,00 |
| 01/11/1999 | 42,7000 | 3,02% | 44,3000 | 44,5000 | 41,4000 | 167.052 | ,00 |
| 29/10/1999 | 41,4500 | -7,99% | 47,3000 | 47,3000 | 41,4500 | 201.951 | ,00 |
| 27/10/1999 | 45,0500 | -8,06% | 50,7000 | 50,7000 | 45,0500 | 265.472 | ,00 |
| 26/10/1999 | 49,0000 | 8,05% | 49,0000 | 49,0000 | 49,0000 | 123.010 | ,00 |
| 25/10/1999 | 45,3500 | 7,98% | 45,3500 | 45,3500 | 43,4000 | 928.030 | ,00 |
| 22/10/1999 | 42,0000 | 2,19% | 43,2000 | 44,1000 | 39,3000 | 513.224 | ,00 |
| 21/10/1999 | 41,1000 | 1,61% | 43,7000 | 43,7000 | 40,6000 | 296.297 | ,00 |
| 20/10/1999 | 40,4500 | 8,01% | 40,4500 | 40,4500 | 39,8000 | 245.209 | ,00 |
| 19/10/1999 | 37,4500 | -0,13% | 40,1500 | 40,1500 | 35,7000 | 253.813 | ,00 |
| 18/10/1999 | 37,5000 | -7,98% | 37,5000 | 38,8000 | 37,5000 | 188.716 | ,00 |
| 15/10/1999 | 40,7500 | 0,74% | 42,4500 | 42,6000 | 38,8500 | 269.325 | ,00 |
| 14/10/1999 | 40,4500 | -3,69% | 42,4500 | 42,4500 | 39,7500 | 257.171 | ,00 |
| 13/10/1999 | 42,0000 | -4,22% | 45,4500 | 45,7000 | 41,1000 | 346.017 | ,00 |
| 12/10/1999 | 43,8500 | 6,69% | 43,3500 | 44,2000 | 42,0500 | 333.163 | ,00 |
| 11/10/1999 | 41,1000 | -4,31% | 39,5000 | 43,3000 | 39,5000 | 326.832 | ,00 |
| 08/10/1999 | 42,9500 | 7,24% | 43,2500 | 43,2500 | 39,3000 | 883.922 | ,00 |
| 07/10/1999 | 40,0500 | 8,10% | 40,0500 | 40,0500 | 40,0500 | 35.665 | ,00 |
| 06/10/1999 | 37,0500 | 7,86% | 37,0500 | 37,0500 | 37,0500 | 12.153 | ,00 |
| 05/10/1999 | 34,3500 | 8,02% | 34,3500 | 34,3500 | 34,3500 | 31.916 | ,00 |
| 04/10/1999 | 31,8000 | 8,16% | 31,8000 | 31,8000 | 31,8000 | 69.944 | ,00 |
| 01/10/1999 | 29,4000 | 7,89% | 29,4000 | 29,4000 | 29,4000 | 88.095 | ,00 |
| 30/9/1999 | 27,2500 | 7,92% | 26,7000 | 27,2500 | 26,5000 | 80.474 | ,00 |
| 29/9/1999 | 25,2500 | -5,96% | 27,4000 | 27,8000 | 25,2000 | 293.652 | ,00 |
| 28/9/1999 | 26,8500 | 1,70% | 24,3000 | 27,4000 | 24,3000 | 464.712 | ,00 |
| 27/9/1999 | 26,4000 | -7,85% | 26,4000 | 27,4000 | 26,4000 | 229.897 | ,00 |
| 24/9/1999 | 28,6500 | -8,17% | 28,6500 | 29,2500 | 28,6500 | 142.103 | ,00 |
| 23/9/1999 | 31,2000 | -7,96% | 34,7000 | 35,1500 | 31,2000 | 191.303 | ,00 |
| 22/9/1999 | 33,9000 | -4,51% | 33,8500 | 36,9500 | 33,8500 | 357.811 | ,00 |
| 21/9/1999 | 35,5000 | -7,91% | 35,5000 | 36,8000 | 35,5000 | 317.754 | ,00 |
| 20/9/1999 | 38,5500 | -8,10% | 40,2500 | 41,5000 | 38,5500 | 235.194 | ,00 |
| 17/9/1999 | 41,9500 | -5,30% | 45,7000 | 46,3500 | 41,5500 | 340.694 | ,00 |
| 16/9/1999 | 44,3000 | 6,62% | 44,0500 | 44,8500 | 42,5000 | 457.014 | ,00 |
| 15/9/1999 | 41,5500 | 7,09% | 40,6000 | 41,7500 | 37,9500 | 571.246 | ,00 |
| 14/9/1999 | 38,8000 | 0,91% | 39,5000 | 39,9000 | 37,7000 | 482.220 | ,00 |
| 13/9/1999 | 38,4500 | 8,01% | 38,3500 | 38,4500 | 37,4500 | 504.409 | ,00 |
| 10/9/1999 | 35,6000 | 7,07% | 30,6000 | 35,6500 | 30,6000 | 573.577 | ,00 |
| 07/9/1999 | 33,2500 | -0,60% | 35,7000 | 35,8500 | 31,4500 | 523.183 | ,00 |
| 06/9/1999 | 33,4500 | 8,08% | 33,2500 | 33,4500 | 31,9500 | 480.185 | ,00 |
| 03/9/1999 | 30,9500 | 7,47% | 28,8000 | 31,0000 | 28,6500 | 604.074 | ,00 |
| 02/9/1999 | 28,8000 | 8,07% | 27,4000 | 28,8000 | 27,2000 | 587.028 | ,00 |
| 01/9/1999 | 26,6500 | -2,74% | 27,9000 | 28,1000 | 26,2500 | 464.269 | ,00 |
| 31/8/1999 | 27,4000 | -1,79% | 29,1000 | 29,1000 | 25,7000 | 442.516 | ,00 |
| 30/8/1999 | 27,9000 | 7,93% | 27,9000 | 27,9000 | 27,4000 | 365.920 | ,00 |
| 27/8/1999 | 25,8500 | 8,16% | 25,8500 | 25,8500 | 25,1000 | 496.352 | ,00 |
| 26/8/1999 | 23,9000 | 7,90% | 22,8500 | 23,9000 | 22,3500 | 358.126 | ,00 |
| 25/8/1999 | 22,1500 | -7,90% | 22,1500 | 23,7000 | 22,1500 | 434.426 | ,00 |
| 24/8/1999 | 24,0500 | -5,13% | 26,0500 | 26,0500 | 23,7500 | 266.551 | ,00 |
| 23/8/1999 | 25,3500 | -2,12% | 26,8000 | 26,9500 | 25,3000 | 253.286 | ,00 |
| 20/8/1999 | 25,9000 | 1,77% | 26,4000 | 27,1500 | 24,9000 | 316.669 | ,00 |
| 19/8/1999 | 25,4500 | 7,16% | 24,9000 | 25,6500 | 24,2000 | 354.729 | ,00 |
| 18/8/1999 | 23,7500 | 3,49% | 23,7000 | 24,5500 | 23,2500 | 230.898 | ,00 |
| 17/8/1999 | 22,9500 | 2,23% | 23,0500 | 23,2500 | 21,5000 | 266.281 | ,00 |
| 16/8/1999 | 22,4500 | 1,58% | 23,8500 | 23,8500 | 22,2000 | 222.654 | ,00 |
| 13/8/1999 | 22,1000 | 2,55% | 21,9000 | 22,3000 | 21,4500 | 110.670 | ,00 |
| 12/8/1999 | 21,5500 | -4,65% | 22,6000 | 22,6000 | 21,4500 | 143.163 | ,00 |
| 11/8/1999 | 22,6000 | -2,38% | 23,3000 | 23,6500 | 22,3500 | 147.420 | ,00 |
| 10/8/1999 | 23,1500 | 2,43% | 24,4000 | 24,4000 | 21,4500 | 421.393 | ,00 |
| 09/8/1999 | 22,6000 | 7,88% | 22,3000 | 22,6000 | 21,5500 | 494.233 | ,00 |
| 06/8/1999 | 20,9500 | 7,99% | 20,0000 | 20,9500 | 19,6000 | 523.195 | ,00 |
| 05/8/1999 | 19,4000 | 1,57% | 20,0000 | 20,0000 | 18,5500 | 208.337 | ,00 |
| 04/8/1999 | 19,1000 | -1,04% | 20,5500 | 20,5500 | 18,7000 | 261.260 | ,00 |
| 03/8/1999 | 19,3000 | 0,78% | 19,8500 | 19,8500 | 18,7000 | 87.876 | ,00 |
| 02/8/1999 | 19,1500 | -1,29% | 20,1000 | 20,5000 | 18,8500 | 140.107 | ,00 |
| 30/7/1999 | 19,4000 | -4,43% | 19,4000 | 20,0500 | 19,0000 | 138.797 | ,00 |
| 29/7/1999 | 20,3000 | 7,12% | 20,2500 | 20,4500 | 19,6500 | 334.177 | ,00 |
| 28/7/1999 | 18,9500 | 7,98% | 18,1500 | 18,9500 | 17,8000 | 278.191 | ,00 |
| 27/7/1999 | 17,5500 | -7,14% | 19,5500 | 19,6000 | 17,3500 | 141.025 | ,00 |
| 26/7/1999 | 18,9000 | 8,00% | 18,7000 | 18,9000 | 17,8000 | 187.104 | ,00 |
| 23/7/1999 | 17,5000 | 7,36% | 17,3500 | 17,6000 | 16,4500 | 266.365 | ,00 |
| 22/7/1999 | 16,3000 | 7,95% | 15,3000 | 16,3000 | 15,2500 | 148.299 | ,00 |
| 21/7/1999 | 15,1000 | 0,67% | 15,0500 | 15,7500 | 15,0000 | 84.384 | ,00 |
| 20/7/1999 | 15,0000 | -0,99% | 15,1500 | 15,7500 | 15,0000 | 58.426 | ,00 |
| 19/7/1999 | 15,1500 | -0,66% | 15,8500 | 15,9500 | 15,1000 | 68.088 | ,00 |
| 16/7/1999 | 15,2500 | 0,66% | 15,0000 | 15,9500 | 15,0000 | 44.147 | ,00 |
| 15/7/1999 | 15,1500 | -4,42% | 15,9500 | 15,9500 | 15,1500 | 32.840 | ,00 |
| 14/7/1999 | 15,8500 | 0,00% | 16,1500 | 16,3500 | 15,8000 | 29.367 | ,00 |
| 13/7/1999 | 15,8500 | -1,25% | 15,9500 | 16,2500 | 15,5500 | 35.408 | ,00 |
| 12/7/1999 | 16,0500 | -7,49% | 17,8000 | 17,8000 | 16,0500 | 66.111 | ,00 |
| 09/7/1999 | 17,3500 | 2,36% | 17,3000 | 17,7500 | 16,6000 | 122.585 | ,00 |
| 08/7/1999 | 16,9500 | 2,11% | 16,9000 | 16,9500 | 16,4500 | 94.701 | ,00 |
| 07/7/1999 | 16,6000 | 6,75% | 15,5000 | 16,6000 | 15,3000 | 49.976 | ,00 |
| 06/7/1999 | 15,5500 | -2,81% | 16,3500 | 16,3500 | 15,3500 | 26.837 | ,00 |
| 05/7/1999 | 16,0000 | 2,89% | 15,5500 | 16,3500 | 15,5500 | 63.819 | ,00 |
| 02/7/1999 | 15,5500 | -5,47% | 16,8500 | 16,9000 | 15,5500 | 54.240 | ,00 |
| 01/7/1999 | 16,4500 | 3,79% | 15,9500 | 16,8500 | 15,3500 | 144.260 | ,00 |
| 30/6/1999 | 15,8500 | -5,09% | 15,9500 | 16,5500 | 15,4000 | 161.827 | ,00 |
| 29/6/1999 | 16,7000 | -4,02% | 16,2500 | 17,3500 | 16,2000 | 125.507 | ,00 |
| 28/6/1999 | 17,4000 | 5,14% | 17,7500 | 17,9000 | 16,9000 | 175.702 | ,00 |
| 25/6/1999 | 16,5500 | 7,82% | 16,4500 | 16,5500 | 15,8500 | 261.530 | ,00 |
| 24/6/1999 | 15,3500 | 8,10% | 15,3500 | 15,3500 | 14,8000 | 281.569 | ,00 |
| 23/6/1999 | 14,2000 | 7,98% | 13,2000 | 14,2000 | 12,5500 | 175.512 | ,00 |
| 22/6/1999 | 13,1500 | -2,95% | 13,7000 | 13,7500 | 12,7500 | 54.201 | ,00 |
| 21/6/1999 | 13,5500 | 6,69% | 13,5500 | 13,5500 | 12,7000 | 82.489 | ,00 |
| 18/6/1999 | 12,7000 | 6,72% | 11,8500 | 12,7000 | 11,2000 | 71.667 | ,00 |
| 17/6/1999 | 11,9000 | 0,85% | 12,2500 | 12,5000 | 11,5500 | 67.549 | ,00 |
| 16/6/1999 | 11,8000 | 1,72% | 12,5500 | 12,5500 | 11,2000 | 106.611 | ,00 |
| 15/6/1999 | 11,6000 | 7,91% | 11,6000 | 11,6000 | 10,9500 | 32.617 | ,00 |
| 14/6/1999 | 10,7500 | 8,04% | 10,7500 | 10,7500 | 10,4000 | 78.235 | ,00 |
| 11/6/1999 | 9,9500 | 8,15% | 8,9000 | 9,9500 | 8,9000 | 33.829 | ,00 |
| 10/6/1999 | 9,2000 | -8,46% | 10,0500 | 10,0500 | 9,2000 | 54.840 | ,00 |
| 09/6/1999 | 10,0500 | -7,80% | 11,6500 | 11,6500 | 10,0500 | 67.144 | ,00 |
| 08/6/1999 | 10,9000 | 6,34% | 11,1000 | 11,1000 | 10,6000 | 143.119 | ,00 |
| 07/6/1999 | 10,2500 | 7,89% | 10,2000 | 10,2500 | 9,7500 | 120.916 | ,00 |
| 04/6/1999 | 9,5000 | 7,95% | 9,5000 | 9,5000 | 9,5000 | 108.399 | ,00 |
| 03/6/1999 | 8,8000 | 7,98% | 8,8000 | 8,8000 | 8,8000 | 3.216 | ,00 |
| 02/6/1999 | 8,1500 | -4,12% | 8,5000 | 8,5000 | 8,0500 | 138.525 | ,00 |
| 01/6/1999 | 8,5000 | 1,80% | 8,6000 | 8,6500 | 8,4000 | 60.743 | ,00 |
| 28/5/1999 | 8,3500 | 0,00% | 8,0500 | 8,3500 | 7,9000 | 91.063 | ,00 |
| 27/5/1999 | 8,3500 | 0,00% | 8,6000 | 8,6500 | 8,1000 | 143.389 | ,00 |
| 26/5/1999 | 8,3500 | 5,70% | 8,0500 | 8,3500 | 8,0500 | 284.402 | ,00 |
| 25/5/1999 | 7,9000 | -2,47% | 7,6000 | 8,0000 | 7,6000 | 118.720 | ,00 |
| 24/5/1999 | 8,1000 | -2,99% | 8,0500 | 8,2500 | 7,8500 | 118.914 | ,00 |
| 21/5/1999 | 8,3500 | -5,65% | 8,3500 | 8,9500 | 8,3000 | 139.156 | ,00 |
| 20/5/1999 | 8,8500 | 2,91% | 8,7500 | 8,9000 | 8,4500 | 238.215 | ,00 |
| 19/5/1999 | 8,6000 | 1,18% | 8,7000 | 8,9000 | 8,3000 | 222.870 | ,00 |
| 18/5/1999 | 8,5000 | 3,66% | 8,2000 | 8,7000 | 8,2000 | 257.067 | ,00 |
| 17/5/1999 | 8,2000 | -3,53% | 8,5500 | 8,7000 | 8,0000 | 223.633 | ,00 |
| 14/5/1999 | 8,5000 | 5,59% | 8,3500 | 8,5000 | 8,3000 | 426.348 | ,00 |
| 13/5/1999 | 8,0500 | -5,29% | 8,3500 | 8,5000 | 8,0000 | 874.882 | ,00 |
| 12/5/1999 | 8,5000 | 5,59% | 8,5000 | 8,5000 | 8,2000 | 351.793 | ,00 |
| 11/5/1999 | 8,0500 | 5,92% | 8,0500 | 8,0500 | 7,8500 | 400.217 | ,00 |
| 10/5/1999 | 7,6000 | 5,56% | 7,3500 | 7,6000 | 6,8000 | 236.275 | ,00 |
| 07/5/1999 | 7,2000 | 5,88% | 7,2000 | 7,2000 | 6,9000 | 307.438 | ,00 |
| 06/5/1999 | 6,8000 | 5,43% | 6,8000 | 6,8000 | 6,8000 | 62.500 | ,00 |
| 05/5/1999 | 6,4500 | 4,88% | 6,3000 | 6,4500 | 6,2500 | 172.786 | ,00 |
| 04/5/1999 | 6,1500 | 0,00% | 6,3500 | 6,3500 | 5,9000 | 120.739 | ,00 |
| 03/5/1999 | 6,1500 | 5,13% | 6,1500 | 6,1500 | 6,0500 | 157.819 | ,00 |
| 30/4/1999 | 5,8500 | 4,46% | 5,8500 | 5,8500 | 5,8000 | 116.897 | ,00 |
| 29/4/1999 | 5,6000 | 5,66% | 5,3000 | 5,6000 | 5,2000 | 78.826 | ,00 |
| 28/4/1999 | 5,3000 | 1,92% | 5,3500 | 5,3500 | 5,1500 | 67.031 | ,00 |
| 27/4/1999 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 19.636 | ,00 |
| 26/4/1999 | 5,1500 | 0,00% | 5,1500 | 5,2500 | 5,0000 | 16.357 | ,00 |
| 23/4/1999 | 5,1500 | -0,96% | 5,2500 | 5,2500 | 5,1000 | 10.833 | ,00 |
| 22/4/1999 | 5,2000 | -1,89% | 5,2500 | 5,3500 | 5,1500 | 11.229 | ,00 |
| 21/4/1999 | 5,3000 | 3,92% | 5,2500 | 5,3500 | 5,1500 | 42.425 | ,00 |
| 20/4/1999 | 5,1000 | -2,86% | 5,3000 | 5,4000 | 5,0000 | 25.146 | ,00 |
| 19/4/1999 | 5,2500 | -4,55% | 5,3000 | 5,3000 | 5,2500 | 10.543 | ,00 |
| 16/4/1999 | 5,5000 | -4,35% | 5,7500 | 5,7500 | 5,5000 | 12.041 | ,00 |
| 15/4/1999 | 5,7500 | 0,88% | 5,8000 | 5,9000 | 5,6500 | 28.314 | ,00 |
| 14/4/1999 | 5,7000 | 3,64% | 5,7500 | 5,7500 | 5,6000 | 30.518 | ,00 |
| 13/4/1999 | 5,5000 | 4,76% | 5,5000 | 5,5000 | 5,3000 | 47.169 | ,00 |
| 08/4/1999 | 5,2500 | 1,94% | 5,1500 | 5,3000 | 5,1500 | 17.316 | ,00 |
| 07/4/1999 | 5,1500 | 1,98% | 5,0000 | 5,1500 | 5,0000 | 17.581 | ,00 |
| 06/4/1999 | 5,0500 | 1,00% | 5,1000 | 5,1000 | 4,9000 | 7.755 | ,00 |
| 05/4/1999 | 5,0000 | -5,66% | 5,1000 | 5,1500 | 5,0000 | 16.271 | ,00 |
| 02/4/1999 | 5,3000 | 1,92% | 5,2500 | 5,4000 | 5,0000 | 39.432 | ,00 |
| 01/4/1999 | 5,2000 | -5,45% | 5,5000 | 5,5000 | 5,2000 | 7.666 | ,00 |
| 31/3/1999 | 5,5000 | -5,17% | 5,5500 | 5,6000 | 5,5000 | 241.459 | ,00 |
| 30/3/1999 | 5,8000 | 0,00% | 5,7000 | 5,8000 | 5,6000 | 8.010 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|