ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε. (ΟΛΥΜΠ)
2,5400 €
0,0100 (0,40%)
- Άνοιγμα 2,5200
- Υψηλό 2,5800
- Χαμηλό 2,5100
- Όγκος 9.383
- Τζίρος 23.786 €
- Πράξεις 67
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
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 |
29/3/1999 | 5,8000 | 0,87% | 6,0000 | 6,0000 | 5,8000 | 28.775 | ,00 |
26/3/1999 | 5,7500 | 3,60% | 5,3000 | 5,7500 | 5,3000 | 15.899 | ,00 |
24/3/1999 | 5,5500 | -5,13% | 5,6500 | 5,6500 | 5,5500 | 5.935 | ,00 |
23/3/1999 | 5,8500 | -5,65% | 5,9000 | 6,0000 | 5,8500 | 35.512 | ,00 |
22/3/1999 | 6,2000 | 0,00% | 6,2000 | 6,2500 | 5,9000 | 93.659 | ,00 |
19/3/1999 | 6,2000 | 0,00% | 6,4500 | 6,4500 | 6,1500 | 66.133 | ,00 |
18/3/1999 | 6,2000 | 5,08% | 5,9000 | 6,2000 | 5,7000 | 62.722 | ,00 |
17/3/1999 | 5,9000 | 3,51% | 5,4500 | 5,9000 | 5,4500 | 51.465 | ,00 |
16/3/1999 | 5,7000 | -2,56% | 5,6000 | 5,8000 | 5,6000 | 23.749 | ,00 |
15/3/1999 | 5,8500 | 0,86% | 6,0500 | 6,1000 | 5,6000 | 61.870 | ,00 |
12/3/1999 | 5,8000 | 5,45% | 5,8000 | 5,8000 | 5,8000 | 31.702 | ,00 |
11/3/1999 | 5,5000 | 4,76% | 5,5000 | 5,5000 | 5,2500 | 150.809 | ,00 |
10/3/1999 | 5,2500 | -0,94% | 5,4500 | 5,5000 | 5,2000 | 99.782 | ,00 |
09/3/1999 | 5,3000 | 3,92% | 5,3000 | 5,3000 | 5,3000 | 100.244 | ,00 |
08/3/1999 | 5,1000 | 5,15% | 4,9500 | 5,1000 | 4,8500 | 67.170 | ,00 |
05/3/1999 | 4,8500 | 0,00% | 4,9500 | 5,0000 | 4,8500 | 33.273 | ,00 |
04/3/1999 | 4,8500 | 0,00% | 4,9000 | 4,9500 | 4,6000 | 25.186 | ,00 |
03/3/1999 | 4,8500 | 0,00% | 5,0000 | 5,0000 | 4,8000 | 39.793 | ,00 |
02/3/1999 | 4,8500 | -1,02% | 5,0500 | 5,1000 | 4,8500 | 53.511 | ,00 |
01/3/1999 | 4,9000 | 4,26% | 4,8500 | 4,9000 | 4,8000 | 120.953 | ,00 |
26/2/1999 | 4,7000 | -3,09% | 4,7500 | 4,7500 | 4,6000 | 48.419 | ,00 |
25/2/1999 | 4,8500 | -1,02% | 4,8500 | 4,8500 | 4,7500 | 15.525 | ,00 |
24/2/1999 | 4,9000 | 4,26% | 4,7000 | 4,9000 | 4,6500 | 61.832 | ,00 |
23/2/1999 | 4,7000 | -4,08% | 4,7000 | 4,7000 | 4,7000 | 5.118 | ,00 |
19/2/1999 | 4,9000 | 0,00% | 4,9000 | 5,0500 | 4,7000 | 39.020 | ,00 |
18/2/1999 | 4,9000 | -4,85% | 5,1500 | 5,1500 | 4,9000 | 47.366 | ,00 |
17/2/1999 | 5,1500 | 0,00% | 5,0000 | 5,3500 | 5,0000 | 32.092 | ,00 |
16/2/1999 | 5,1500 | -2,83% | 5,3000 | 5,4000 | 5,1000 | 55.379 | ,00 |
15/2/1999 | 5,3000 | 3,92% | 5,3000 | 5,3000 | 5,0000 | 203.583 | ,00 |
12/2/1999 | 5,1000 | 5,15% | 5,1000 | 5,1000 | 5,1000 | 87.191 | ,00 |
11/2/1999 | 4,8500 | 4,30% | 4,8500 | 4,8500 | 4,6500 | 185.839 | ,00 |
10/2/1999 | 4,6500 | -3,12% | 4,6000 | 4,8000 | 4,6000 | 40.277 | ,00 |
09/2/1999 | 4,8000 | 0,00% | 5,0000 | 5,0000 | 4,6000 | 67.353 | ,00 |
08/2/1999 | 4,8000 | 4,35% | 4,8000 | 4,8000 | 4,6000 | 63.213 | ,00 |
05/2/1999 | 4,6000 | 3,37% | 4,5500 | 4,6000 | 4,5000 | 39.023 | ,00 |
04/2/1999 | 4,4500 | 3,49% | 4,4500 | 4,4500 | 4,3500 | 106.815 | ,00 |
03/2/1999 | 4,3000 | 0,00% | 3,9500 | 4,3000 | 3,9500 | 97.672 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|