| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8400 | -6,67 % | -0,0600 | 960 |
| ΠΑΙΡ | 1,0100 | -4,72 % | -0,0500 | 3.612 |
| ΦΟΥΝΤΛ | 0,7700 | -3,75 % | -0,0300 | 1.375 |
| ΜΙΓ | 4,1700 | -3,70 % | -0,1600 | 21.772 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 5.600 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.110 |
| ΙΛΥΔΑ | 3,2000 | -3,03 % | -0,1000 | 6.531 |
| ΙΑΤΡ | 2,0300 | -2,87 % | -0,0600 | 3.694 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
Ο.Τ.Ε. Α.Ε. (ΟΤΕ)
16,2500 €
-0,0400 (-0,25%)
- Άνοιγμα 16,3000
- Υψηλό 16,3200
- Χαμηλό 16,1300
- Όγκος 160.560
- Τζίρος 2.605.870 €
- Πράξεις 887
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/2000 | 26,9400 | -4,64% | 28,2500 | 28,2500 | 26,0600 | 2.089.683 | ,00 |
| 13/4/2000 | 28,2500 | -1,77% | 28,1700 | 28,6100 | 27,4400 | 1.049.688 | ,00 |
| 12/4/2000 | 28,7600 | -0,72% | 28,0300 | 28,9400 | 28,0300 | 948.696 | ,00 |
| 11/4/2000 | 28,9700 | -0,24% | 28,4500 | 29,0200 | 28,4400 | 401.317 | ,00 |
| 10/4/2000 | 29,0400 | 0,45% | 29,0500 | 29,2000 | 28,1700 | 766.006 | ,00 |
| 07/4/2000 | 28,9100 | 0,94% | 28,5800 | 29,0500 | 28,3200 | 2.047.939 | ,00 |
| 06/4/2000 | 28,6400 | 0,21% | 28,4700 | 28,7600 | 28,2000 | 1.380.396 | ,00 |
| 05/4/2000 | 28,5800 | -1,72% | 28,7600 | 29,0200 | 27,7900 | 1.870.133 | ,00 |
| 04/4/2000 | 29,0800 | -0,41% | 27,3800 | 29,2900 | 27,3800 | 1.398.998 | ,00 |
| 03/4/2000 | 29,2000 | -0,10% | 29,2300 | 29,4600 | 28,6100 | 886.138 | ,00 |
| 31/3/2000 | 29,2300 | -0,71% | 29,0500 | 29,3500 | 28,7900 | 1.129.299 | ,00 |
| 30/3/2000 | 29,4400 | 1,06% | 29,2000 | 29,7600 | 28,8300 | 1.115.952 | ,00 |
| 29/3/2000 | 29,1300 | -0,88% | 29,3500 | 29,9300 | 28,9400 | 1.126.614 | ,00 |
| 28/3/2000 | 29,3900 | 2,19% | 28,0600 | 30,1400 | 28,0600 | 2.166.636 | ,00 |
| 27/3/2000 | 28,7600 | 1,02% | 27,9100 | 28,9100 | 27,9100 | 930.106 | ,00 |
| 24/3/2000 | 28,4700 | -0,11% | 28,5800 | 28,8500 | 28,0300 | 355.231 | ,00 |
| 23/3/2000 | 28,5000 | -1,25% | 28,2000 | 28,7600 | 27,7000 | 1.083.836 | ,00 |
| 22/3/2000 | 28,8600 | 0,56% | 28,6000 | 28,9800 | 28,2200 | 638.515 | ,00 |
| 21/3/2000 | 28,7000 | -1,10% | 28,7900 | 28,8200 | 28,1900 | 742.150 | ,00 |
| 20/3/2000 | 29,0200 | 0,14% | 29,0500 | 29,2600 | 28,4400 | 688.648 | ,00 |
| 17/3/2000 | 28,9800 | 0,52% | 29,2900 | 29,7900 | 28,7300 | 918.074 | ,00 |
| 16/3/2000 | 28,8300 | 1,05% | 28,9100 | 29,2000 | 28,1000 | 1.276.403 | ,00 |
| 15/3/2000 | 28,5300 | 2,18% | 26,7100 | 29,3200 | 25,6500 | 2.176.942 | ,00 |
| 14/3/2000 | 27,9200 | -8,79% | 30,2300 | 30,2300 | 27,5600 | 1.650.322 | ,00 |
| 10/3/2000 | 30,6100 | 0,49% | 30,5200 | 30,9600 | 29,6400 | 1.097.471 | ,00 |
| 09/3/2000 | 30,4600 | -1,33% | 31,1100 | 31,5500 | 30,1100 | 798.423 | ,00 |
| 08/3/2000 | 30,8700 | -2,09% | 30,8300 | 31,4000 | 30,1100 | 2.352.674 | ,00 |
| 07/3/2000 | 31,5300 | -2,89% | 32,2700 | 32,8100 | 31,4000 | 881.854 | ,00 |
| 06/3/2000 | 32,4700 | 4,78% | 31,4000 | 32,7100 | 31,4000 | 1.691.882 | ,00 |
| 03/3/2000 | 30,9900 | -0,10% | 30,8100 | 31,5300 | 30,7300 | 949.642 | ,00 |
| 02/3/2000 | 31,0200 | 0,94% | 30,7300 | 31,3100 | 30,4300 | 1.206.233 | ,00 |
| 01/3/2000 | 30,7300 | 1,92% | 30,2600 | 31,1100 | 30,2600 | 1.499.101 | ,00 |
| 29/2/2000 | 30,1500 | 1,65% | 29,6400 | 30,3600 | 29,6400 | 922.285 | ,00 |
| 28/2/2000 | 29,6600 | -0,13% | 29,3500 | 30,3700 | 29,3500 | 856.499 | ,00 |
| 25/2/2000 | 29,7000 | -0,64% | 29,7400 | 30,6100 | 29,3800 | 1.413.885 | ,00 |
| 24/2/2000 | 29,8900 | 6,64% | 28,1400 | 30,1700 | 28,1400 | 2.061.788 | ,00 |
| 23/2/2000 | 28,0300 | 0,18% | 28,1700 | 28,2600 | 27,8800 | 1.087.702 | ,00 |
| 22/2/2000 | 27,9800 | 0,58% | 27,8200 | 28,1100 | 27,5600 | 492.376 | ,00 |
| 21/2/2000 | 27,8200 | -1,35% | 27,8900 | 28,2300 | 27,7300 | 737.141 | ,00 |
| 18/2/2000 | 28,2000 | 1,37% | 27,8200 | 28,6100 | 27,7000 | 1.419.659 | ,00 |
| 17/2/2000 | 27,8200 | -2,01% | 28,1400 | 28,1700 | 27,6000 | 975.477 | ,00 |
| 16/2/2000 | 28,3900 | -0,77% | 28,4700 | 28,6700 | 28,1100 | 1.293.839 | ,00 |
| 15/2/2000 | 28,6100 | 2,62% | 27,8800 | 28,7300 | 27,7300 | 1.335.991 | ,00 |
| 14/2/2000 | 27,8800 | -0,43% | 27,8800 | 28,0700 | 27,4400 | 790.996 | ,00 |
| 11/2/2000 | 28,0000 | 0,90% | 27,7300 | 28,2300 | 27,6400 | 981.063 | ,00 |
| 10/2/2000 | 27,7500 | -0,93% | 28,0100 | 29,1100 | 27,3200 | 2.679.349 | ,00 |
| 09/2/2000 | 28,0100 | 4,83% | 27,0000 | 28,9200 | 27,0000 | 3.608.147 | ,00 |
| 08/2/2000 | 26,7200 | 4,46% | 25,6800 | 27,0300 | 25,6800 | 2.275.795 | ,00 |
| 07/2/2000 | 25,5800 | 4,62% | 24,6500 | 25,9100 | 24,6500 | 1.761.878 | ,00 |
| 04/2/2000 | 24,4500 | 1,96% | 23,9200 | 25,2400 | 23,7900 | 1.826.525 | ,00 |
| 03/2/2000 | 23,9800 | 2,22% | 23,6200 | 24,0500 | 23,3600 | 1.186.937 | ,00 |
| 02/2/2000 | 23,4600 | 1,65% | 23,4800 | 23,5100 | 22,8800 | 1.000.186 | ,00 |
| 01/2/2000 | 23,0800 | 2,53% | 22,6000 | 23,6200 | 22,5400 | 803.365 | ,00 |
| 31/1/2000 | 22,5100 | -1,49% | 22,0400 | 22,7100 | 22,0400 | 530.612 | ,00 |
| 28/1/2000 | 22,8500 | 1,78% | 22,5700 | 22,9500 | 22,3300 | 375.252 | ,00 |
| 27/1/2000 | 22,4500 | 0,81% | 22,2200 | 22,6100 | 21,7800 | 954.494 | ,00 |
| 26/1/2000 | 22,2700 | -2,02% | 22,8900 | 23,1800 | 22,0700 | 520.692 | ,00 |
| 25/1/2000 | 22,7300 | -2,53% | 22,8300 | 23,1800 | 22,4500 | 522.666 | ,00 |
| 24/1/2000 | 23,3200 | 0,39% | 23,3300 | 23,9200 | 23,1800 | 2.199.558 | ,00 |
| 21/1/2000 | 23,2300 | 2,33% | 22,7400 | 23,3300 | 22,7000 | 635.437 | ,00 |
| 20/1/2000 | 22,7000 | 1,52% | 22,1900 | 22,8900 | 22,0800 | 441.818 | ,00 |
| 19/1/2000 | 22,3600 | -1,54% | 22,4500 | 22,5400 | 22,1900 | 670.233 | ,00 |
| 18/1/2000 | 22,7100 | -2,74% | 23,2400 | 23,3200 | 22,6000 | 611.842 | ,00 |
| 17/1/2000 | 23,3500 | 1,30% | 23,4800 | 23,6400 | 23,1300 | 606.661 | ,00 |
| 14/1/2000 | 23,0500 | 2,72% | 22,6000 | 23,2100 | 22,6000 | 482.970 | ,00 |
| 13/1/2000 | 22,4400 | -0,36% | 22,6000 | 22,8900 | 22,1900 | 612.744 | ,00 |
| 12/1/2000 | 22,5200 | 1,49% | 22,1900 | 23,0200 | 22,1900 | 1.057.378 | ,00 |
| 11/1/2000 | 22,1900 | 0,36% | 22,3000 | 22,3900 | 22,0200 | 651.304 | ,00 |
| 10/1/2000 | 22,1100 | -2,04% | 23,0100 | 23,0100 | 22,0100 | 829.032 | ,00 |
| 07/1/2000 | 22,5700 | -2,17% | 23,1500 | 23,4800 | 22,4500 | 1.018.934 | ,00 |
| 05/1/2000 | 23,0700 | -3,19% | 22,2500 | 23,6200 | 22,2500 | 654.871 | ,00 |
| 04/1/2000 | 23,8300 | -0,79% | 23,7700 | 24,3400 | 22,9300 | 1.505.114 | ,00 |
| 03/1/2000 | 24,0200 | 4,98% | 23,1500 | 24,4900 | 23,1300 | 1.536.243 | ,00 |
| 30/12/1999 | 22,8800 | 3,48% | 22,3000 | 23,1700 | 22,3000 | 1.024.078 | ,00 |
| 29/12/1999 | 22,1100 | 4,99% | 21,4200 | 22,3300 | 21,3100 | 1.092.096 | ,00 |
| 28/12/1999 | 21,0600 | 0,00% | 20,8500 | 21,2800 | 20,7200 | 596.503 | ,00 |
| 27/12/1999 | 21,0600 | 3,03% | 20,4400 | 21,2000 | 20,3200 | 424.805 | ,00 |
| 24/12/1999 | 20,4400 | 1,44% | 19,9600 | 20,9800 | 19,7200 | 726.293 | ,00 |
| 23/12/1999 | 20,1500 | -2,75% | 20,6900 | 20,6900 | 19,5200 | 1.049.773 | ,00 |
| 22/12/1999 | 20,7200 | 2,17% | 20,2500 | 21,1300 | 20,2500 | 1.291.318 | ,00 |
| 21/12/1999 | 20,2800 | 2,58% | 19,6600 | 20,5100 | 19,6600 | 1.479.966 | ,00 |
| 20/12/1999 | 19,7700 | -2,08% | 20,4000 | 20,4000 | 19,3700 | 967.104 | ,00 |
| 17/12/1999 | 20,1900 | 2,85% | 19,8100 | 20,2500 | 19,3700 | 792.335 | ,00 |
| 16/12/1999 | 19,6300 | -1,85% | 19,8100 | 20,1300 | 19,4000 | 838.220 | ,00 |
| 15/12/1999 | 20,0000 | -2,91% | 20,5400 | 20,5400 | 19,8200 | 721.544 | ,00 |
| 14/12/1999 | 20,6000 | -2,04% | 20,5700 | 20,8400 | 20,3200 | 1.113.830 | ,00 |
| 13/12/1999 | 21,0300 | 2,24% | 20,8400 | 21,4200 | 20,6000 | 1.119.404 | ,00 |
| 10/12/1999 | 20,5700 | 4,31% | 19,9300 | 20,6900 | 19,8200 | 878.773 | ,00 |
| 09/12/1999 | 19,7200 | 3,79% | 19,0800 | 19,8100 | 19,0500 | 381.592 | ,00 |
| 08/12/1999 | 19,0000 | -0,26% | 18,8300 | 19,5500 | 18,7800 | 1.052.462 | ,00 |
| 07/12/1999 | 19,0500 | -3,25% | 19,1200 | 19,5200 | 18,8400 | 624.350 | ,00 |
| 06/12/1999 | 19,6900 | -3,39% | 20,2800 | 20,2800 | 19,3800 | 605.904 | ,00 |
| 03/12/1999 | 20,3800 | 2,26% | 19,4300 | 20,7300 | 19,4000 | 692.434 | ,00 |
| 02/12/1999 | 19,9300 | -1,48% | 19,8100 | 19,9600 | 19,7200 | 542.194 | ,00 |
| 01/12/1999 | 20,2300 | -1,37% | 19,9600 | 20,4000 | 19,8700 | 604.001 | ,00 |
| 30/11/1999 | 20,5100 | -2,24% | 21,0300 | 21,0900 | 20,0000 | 979.755 | ,00 |
| 29/11/1999 | 20,9800 | 5,22% | 20,2500 | 21,1000 | 19,9600 | 1.402.668 | ,00 |
| 26/11/1999 | 19,9400 | 6,52% | 18,9000 | 19,9400 | 18,7800 | 766.595 | ,00 |
| 25/11/1999 | 18,7200 | 2,86% | 18,4700 | 18,7400 | 18,1400 | 677.015 | ,00 |
| 24/11/1999 | 18,2000 | -1,19% | 18,4200 | 18,7700 | 17,9600 | 890.466 | ,00 |
| 23/11/1999 | 18,4200 | -1,02% | 18,6200 | 18,6200 | 18,2000 | 537.442 | ,00 |
| 22/11/1999 | 18,6100 | 0,59% | 18,7800 | 18,9100 | 18,2800 | 434.297 | ,00 |
| 19/11/1999 | 18,5000 | -0,96% | 19,0500 | 19,0500 | 18,4900 | 1.086.489 | ,00 |
| 18/11/1999 | 18,6800 | -1,16% | 18,9100 | 18,9100 | 18,6200 | 547.514 | ,00 |
| 17/11/1999 | 18,9000 | 0,64% | 18,9300 | 18,9300 | 18,2000 | 1.249.707 | ,00 |
| 16/11/1999 | 18,7800 | -1,16% | 19,0000 | 19,1000 | 18,5600 | 618.282 | ,00 |
| 15/11/1999 | 19,0000 | -0,11% | 18,9300 | 19,1900 | 18,8300 | 543.442 | ,00 |
| 12/11/1999 | 19,0200 | -0,31% | 18,9600 | 19,0800 | 18,6400 | 1.417.200 | ,00 |
| 11/11/1999 | 19,0800 | -2,90% | 19,8100 | 19,8100 | 19,0800 | 1.857.405 | ,00 |
| 10/11/1999 | 19,6500 | 1,45% | 19,3100 | 19,7900 | 19,1500 | 695.140 | ,00 |
| 09/11/1999 | 19,3700 | -1,58% | 19,6800 | 19,8100 | 19,2200 | 637.300 | ,00 |
| 08/11/1999 | 19,6800 | -1,11% | 19,9600 | 20,1000 | 19,5000 | 769.481 | ,00 |
| 05/11/1999 | 19,9000 | 0,45% | 19,8100 | 19,9900 | 19,6000 | 347.720 | ,00 |
| 04/11/1999 | 19,8100 | 0,00% | 19,6800 | 19,9600 | 19,5700 | 479.838 | ,00 |
| 03/11/1999 | 19,8100 | -1,74% | 20,0700 | 20,0700 | 19,6000 | 783.410 | ,00 |
| 02/11/1999 | 20,1600 | 1,41% | 19,9300 | 20,1900 | 19,8100 | 416.710 | ,00 |
| 01/11/1999 | 19,8800 | 1,84% | 19,9600 | 20,3200 | 19,8400 | 673.690 | ,00 |
| 29/10/1999 | 19,5200 | -1,76% | 19,9600 | 20,1000 | 19,5200 | 653.900 | ,00 |
| 27/10/1999 | 19,8700 | -1,14% | 19,9900 | 20,5100 | 19,8100 | 392.990 | ,00 |
| 26/10/1999 | 20,1000 | -3,83% | 20,2800 | 20,6900 | 19,9600 | 633.000 | ,00 |
| 25/10/1999 | 20,9000 | -1,04% | 20,8700 | 21,1300 | 20,7600 | 645.710 | ,00 |
| 22/10/1999 | 21,1200 | 0,81% | 20,8500 | 21,5700 | 20,5700 | 999.260 | ,00 |
| 21/10/1999 | 20,9500 | -1,32% | 21,1300 | 21,2800 | 20,8200 | 1.068.760 | ,00 |
| 20/10/1999 | 21,2300 | 6,52% | 20,5400 | 21,4100 | 20,2500 | 1.533.000 | ,00 |
| 19/10/1999 | 19,9300 | -2,16% | 20,3700 | 20,4800 | 19,6300 | 513.430 | ,00 |
| 18/10/1999 | 20,3700 | -5,56% | 19,8400 | 20,6600 | 19,8400 | 760.540 | ,00 |
| 15/10/1999 | 21,5700 | -2,66% | 21,3500 | 21,9100 | 21,1600 | 1.185.910 | ,00 |
| 14/10/1999 | 22,1600 | 1,23% | 21,3900 | 22,1600 | 21,2600 | 1.305.400 | ,00 |
| 13/10/1999 | 21,8900 | 1,48% | 20,8800 | 22,1600 | 20,8800 | 1.583.450 | ,00 |
| 12/10/1999 | 21,5700 | 2,96% | 20,5700 | 21,6000 | 20,5700 | 1.317.820 | ,00 |
| 11/10/1999 | 20,9500 | -0,85% | 20,5600 | 21,1000 | 20,5400 | 383.920 | ,00 |
| 08/10/1999 | 21,1300 | 1,39% | 20,5400 | 21,1300 | 20,5300 | 807.400 | ,00 |
| 07/10/1999 | 20,8400 | 0,29% | 20,8400 | 21,1000 | 20,4500 | 898.640 | ,00 |
| 06/10/1999 | 20,7800 | -1,05% | 21,0000 | 21,2800 | 20,7500 | 1.247.436 | ,00 |
| 05/10/1999 | 21,0000 | 1,69% | 20,5400 | 21,0000 | 20,4000 | 1.373.470 | ,00 |
| 04/10/1999 | 20,6500 | -1,57% | 19,9700 | 20,6900 | 19,9700 | 492.510 | ,00 |
| 01/10/1999 | 20,9800 | -0,71% | 21,1300 | 21,1300 | 20,3100 | 1.216.590 | ,00 |
| 30/9/1999 | 21,1300 | 2,87% | 20,2500 | 21,1300 | 19,8100 | 967.190 | ,00 |
| 29/9/1999 | 20,5400 | -1,06% | 20,9200 | 20,9500 | 19,9600 | 546.730 | ,00 |
| 28/9/1999 | 20,7600 | 5,65% | 19,5200 | 20,9800 | 19,3700 | 1.336.000 | ,00 |
| 27/9/1999 | 19,6500 | -0,81% | 19,8100 | 19,9100 | 18,3600 | 2.603.570 | ,00 |
| 24/9/1999 | 19,8100 | -5,58% | 20,5100 | 20,7600 | 19,3000 | 1.587.900 | ,00 |
| 23/9/1999 | 20,9800 | -2,60% | 21,5100 | 21,5400 | 20,5700 | 1.154.184 | ,00 |
| 22/9/1999 | 21,5400 | -2,14% | 21,9800 | 22,2700 | 21,4700 | 920.480 | ,00 |
| 21/9/1999 | 22,0100 | -2,61% | 23,3900 | 23,3900 | 21,4200 | 1.373.440 | ,00 |
| 20/9/1999 | 22,6000 | 2,68% | 22,0100 | 23,1500 | 21,8600 | 1.153.450 | ,00 |
| 17/9/1999 | 22,0100 | -4,47% | 23,0400 | 23,1800 | 21,9500 | 1.078.320 | ,00 |
| 16/9/1999 | 23,0400 | -3,07% | 22,8900 | 23,6200 | 22,8900 | 2.141.930 | ,00 |
| 15/9/1999 | 23,7700 | -1,82% | 24,3000 | 24,8600 | 23,7600 | 1.641.800 | ,00 |
| 14/9/1999 | 24,2100 | 5,08% | 23,1400 | 24,7400 | 22,8900 | 2.757.960 | ,00 |
| 13/9/1999 | 23,0400 | 7,56% | 23,0200 | 23,1400 | 22,2500 | 2.229.780 | ,00 |
| 10/9/1999 | 21,4200 | 3,68% | 19,9600 | 22,3100 | 19,8500 | 2.554.394 | ,00 |
| 07/9/1999 | 20,6600 | 1,37% | 20,5400 | 20,6900 | 20,2500 | 1.142.740 | ,00 |
| 06/9/1999 | 20,3800 | 2,88% | 19,9600 | 20,7900 | 19,8400 | 1.290.830 | ,00 |
| 03/9/1999 | 19,8100 | -1,44% | 19,6800 | 19,8100 | 19,4100 | 1.079.740 | ,00 |
| 02/9/1999 | 20,1000 | 0,85% | 19,9400 | 20,8400 | 19,6900 | 2.539.610 | ,00 |
| 01/9/1999 | 19,9300 | 6,12% | 19,0800 | 20,2800 | 19,0800 | 2.120.840 | ,00 |
| 31/8/1999 | 18,7800 | -1,98% | 18,9300 | 18,9300 | 18,5800 | 705.800 | ,00 |
| 30/8/1999 | 19,1600 | -0,73% | 19,0800 | 19,3700 | 18,8700 | 496.270 | ,00 |
| 27/8/1999 | 19,3000 | 0,10% | 19,2800 | 19,3700 | 18,9300 | 456.280 | ,00 |
| 26/8/1999 | 19,2800 | -3,26% | 19,9600 | 20,0700 | 19,2500 | 518.800 | ,00 |
| 25/8/1999 | 19,9300 | 2,89% | 19,5700 | 20,0100 | 19,5200 | 1.313.080 | ,00 |
| 24/8/1999 | 19,3700 | 2,49% | 19,0800 | 19,5900 | 18,9900 | 805.625 | ,00 |
| 23/8/1999 | 18,9000 | 0,16% | 19,0800 | 19,2500 | 18,9000 | 795.380 | ,00 |
| 20/8/1999 | 18,8700 | -1,36% | 19,0800 | 19,0800 | 18,8400 | 436.670 | ,00 |
| 19/8/1999 | 19,1300 | -1,90% | 19,5200 | 19,6600 | 18,8600 | 773.620 | ,00 |
| 18/8/1999 | 19,5000 | -2,01% | 19,9600 | 20,0100 | 19,3800 | 723.497 | ,00 |
| 17/8/1999 | 19,9000 | -0,15% | 20,1000 | 20,1500 | 19,6600 | 464.930 | ,00 |
| 16/8/1999 | 19,9300 | 1,06% | 20,0100 | 20,5400 | 19,7900 | 722.096 | ,00 |
| 13/8/1999 | 19,7200 | 0,31% | 19,9000 | 20,3100 | 19,6600 | 795.609 | ,00 |
| 12/8/1999 | 19,6600 | 2,99% | 19,2200 | 19,7900 | 19,0800 | 3.756.330 | ,00 |
| 11/8/1999 | 19,0900 | -3,49% | 19,9600 | 20,1800 | 19,0900 | 828.920 | ,00 |
| 10/8/1999 | 19,7800 | 8,03% | 18,4300 | 19,7800 | 18,3700 | 10.635.750 | ,00 |
| 09/8/1999 | 18,3100 | 0,00% | 18,3400 | 18,3400 | 18,1400 | 1.121.630 | ,00 |
| 06/8/1999 | 18,3100 | 0,16% | 18,3400 | 18,3600 | 18,2100 | 591.730 | ,00 |
| 05/8/1999 | 18,2800 | -0,16% | 18,4900 | 18,5600 | 18,1700 | 770.020 | ,00 |
| 04/8/1999 | 18,3100 | -0,97% | 18,3400 | 18,4900 | 18,1100 | 1.080.370 | ,00 |
| 03/8/1999 | 18,4900 | 0,11% | 18,4900 | 18,4900 | 18,2400 | 1.060.681 | ,00 |
| 02/8/1999 | 18,4700 | -1,65% | 18,7200 | 18,7800 | 18,4300 | 701.950 | ,00 |
| 30/7/1999 | 18,7800 | -1,47% | 18,8100 | 18,9100 | 18,5800 | 949.090 | ,00 |
| 29/7/1999 | 19,0600 | -0,10% | 19,0800 | 19,0800 | 18,8300 | 1.039.330 | ,00 |
| 28/7/1999 | 19,0800 | 0,00% | 19,0800 | 19,1000 | 18,9400 | 841.960 | ,00 |
| 27/7/1999 | 19,0800 | -0,68% | 19,0800 | 19,2500 | 19,0300 | 1.055.490 | ,00 |
| 26/7/1999 | 19,2100 | -2,88% | 19,6800 | 19,6800 | 19,1300 | 1.090.120 | ,00 |
| 23/7/1999 | 19,7800 | -0,90% | 20,2300 | 20,2300 | 19,6900 | 728.010 | ,00 |
| 22/7/1999 | 19,9600 | 2,25% | 19,5200 | 20,2200 | 19,4300 | 1.024.980 | ,00 |
| 21/7/1999 | 19,5200 | -2,20% | 19,5200 | 19,6600 | 19,4300 | 1.166.360 | ,00 |
| 20/7/1999 | 19,9600 | -0,70% | 20,0100 | 20,1000 | 19,9000 | 925.460 | ,00 |
| 19/7/1999 | 20,1000 | -1,18% | 20,5400 | 20,5400 | 19,8100 | 857.428 | ,00 |
| 16/7/1999 | 20,3400 | 0,79% | 20,5400 | 20,8400 | 20,3400 | 1.287.150 | ,00 |
| 15/7/1999 | 20,1800 | 2,38% | 19,9400 | 20,3800 | 19,9000 | 525.850 | ,00 |
| 14/7/1999 | 19,7100 | 1,91% | 19,4600 | 19,8100 | 19,4600 | 626.240 | ,00 |
| 13/7/1999 | 19,3400 | -2,27% | 19,8100 | 19,8100 | 19,2500 | 615.973 | ,00 |
| 12/7/1999 | 19,7900 | -0,85% | 20,1000 | 20,2500 | 19,0900 | 9.677.440 | ,00 |
| 09/7/1999 | 19,9600 | 0,25% | 19,9000 | 19,9600 | 19,6600 | 609.470 | ,00 |
| 08/7/1999 | 19,9100 | 0,20% | 19,8700 | 19,9100 | 19,6900 | 418.440 | ,00 |
| 07/7/1999 | 19,8700 | -0,15% | 19,9300 | 19,9300 | 19,6300 | 288.380 | ,00 |
| 06/7/1999 | 19,9000 | -1,39% | 20,1800 | 20,1800 | 19,6900 | 252.730 | ,00 |
| 05/7/1999 | 20,1800 | 0,00% | 20,4800 | 20,4800 | 19,8400 | 467.231 | ,00 |
| 02/7/1999 | 20,1800 | 0,40% | 20,0400 | 20,1800 | 19,7800 | 1.364.420 | ,00 |
| 01/7/1999 | 20,1000 | 1,46% | 20,1900 | 20,3100 | 19,7800 | 880.330 | ,00 |
| 30/6/1999 | 19,8100 | 0,76% | 19,9600 | 20,1000 | 19,6600 | 331.260 | ,00 |
| 29/6/1999 | 19,6600 | -0,76% | 20,2200 | 20,2200 | 19,6000 | 352.150 | ,00 |
| 28/6/1999 | 19,8100 | -0,75% | 20,5000 | 20,5000 | 19,6600 | 276.190 | ,00 |
| 25/6/1999 | 19,9600 | -1,09% | 19,9600 | 20,2200 | 19,8400 | 296.500 | ,00 |
| 24/6/1999 | 20,1800 | -1,46% | 20,4800 | 20,4800 | 19,9600 | 407.190 | ,00 |
| 23/6/1999 | 20,4800 | -2,24% | 20,9500 | 20,9800 | 20,3400 | 331.649 | ,00 |
| 22/6/1999 | 20,9500 | -0,80% | 20,8400 | 21,1300 | 20,7500 | 248.148 | ,00 |
| 21/6/1999 | 21,1200 | -0,09% | 21,1300 | 21,2500 | 20,9000 | 125.787 | ,00 |
| 18/6/1999 | 21,1400 | 0,19% | 20,8800 | 21,1900 | 20,5400 | 379.241 | ,00 |
| 17/6/1999 | 21,1000 | 1,98% | 21,0000 | 21,1000 | 20,7800 | 311.536 | ,00 |
| 16/6/1999 | 20,6900 | -0,05% | 20,8400 | 21,1300 | 20,4800 | 394.985 | ,00 |
| 15/6/1999 | 20,7000 | -3,36% | 21,4200 | 21,4200 | 20,6900 | 356.026 | ,00 |
| 14/6/1999 | 21,4200 | 0,37% | 21,0000 | 21,4200 | 20,7200 | 430.011 | ,00 |
| 11/6/1999 | 21,3400 | -0,33% | 20,9800 | 21,4200 | 20,8700 | 391.605 | ,00 |
| 10/6/1999 | 21,4100 | -2,06% | 21,1900 | 21,7200 | 21,1600 | 183.271 | ,00 |
| 09/6/1999 | 21,8600 | -0,64% | 22,0100 | 22,0700 | 21,1600 | 325.296 | ,00 |
| 08/6/1999 | 22,0000 | 0,00% | 22,1400 | 22,2200 | 21,7500 | 315.719 | ,00 |
| 07/6/1999 | 22,0000 | 2,61% | 21,4200 | 22,2700 | 21,1300 | 612.841 | ,00 |
| 04/6/1999 | 21,4400 | -1,29% | 22,1600 | 22,3000 | 21,2800 | 569.197 | ,00 |
| 03/6/1999 | 21,7200 | 4,98% | 20,8400 | 21,9700 | 20,8400 | 796.387 | ,00 |
| 02/6/1999 | 20,6900 | -1,52% | 21,3900 | 21,4200 | 20,5700 | 389.435 | ,00 |
| 01/6/1999 | 21,0100 | 6,06% | 20,4700 | 21,3900 | 20,4000 | 933.334 | ,00 |
| 28/5/1999 | 19,8100 | -0,90% | 19,8100 | 19,9300 | 19,3800 | 577.165 | ,00 |
| 27/5/1999 | 19,9900 | -1,14% | 20,5100 | 20,5100 | 19,9900 | 396.475 | ,00 |
| 26/5/1999 | 20,2200 | -3,62% | 20,8400 | 20,8400 | 19,9700 | 854.044 | ,00 |
| 25/5/1999 | 20,9800 | -3,41% | 21,0600 | 21,4200 | 20,9500 | 355.933 | ,00 |
| 24/5/1999 | 21,7200 | -1,59% | 22,1600 | 22,4500 | 21,6000 | 365.887 | ,00 |
| 21/5/1999 | 22,0700 | 0,27% | 22,3000 | 22,4200 | 22,0400 | 141.705 | ,00 |
| 20/5/1999 | 22,0100 | 1,34% | 22,0100 | 22,1600 | 21,7200 | 426.740 | ,00 |
| 19/5/1999 | 21,7200 | 0,42% | 22,1600 | 22,1600 | 21,4200 | 367.429 | ,00 |
| 18/5/1999 | 21,6300 | 3,10% | 21,1300 | 21,6600 | 21,0100 | 200.505 | ,00 |
| 17/5/1999 | 20,9800 | -6,30% | 22,0100 | 22,0100 | 20,6900 | 483.433 | ,00 |
| 14/5/1999 | 22,3900 | -0,93% | 22,6000 | 22,7400 | 22,1900 | 384.554 | ,00 |
| 13/5/1999 | 22,6000 | -1,35% | 22,4700 | 22,7400 | 22,0100 | 301.779 | ,00 |
| 12/5/1999 | 22,9100 | 1,10% | 22,2500 | 23,0400 | 22,2500 | 412.215 | ,00 |
| 11/5/1999 | 22,6600 | 1,98% | 22,5700 | 22,8800 | 22,5700 | 425.738 | ,00 |
| 10/5/1999 | 22,2200 | -3,56% | 22,4500 | 22,7400 | 21,8900 | 229.822 | ,00 |
| 07/5/1999 | 23,0400 | 4,68% | 22,6000 | 23,1700 | 22,3800 | 1.099.477 | ,00 |
| 06/5/1999 | 22,0100 | 3,43% | 21,4200 | 22,2300 | 21,1300 | 686.833 | ,00 |
| 05/5/1999 | 21,2800 | -1,75% | 21,5700 | 21,8000 | 21,0000 | 492.390 | ,00 |
| 04/5/1999 | 21,6600 | 1,26% | 22,0100 | 22,6700 | 21,5700 | 568.898 | ,00 |
| 03/5/1999 | 21,3900 | 1,95% | 21,5700 | 21,5700 | 21,1300 | 396.737 | ,00 |
| 30/4/1999 | 20,9800 | 4,38% | 20,2300 | 20,9800 | 20,2300 | 363.384 | ,00 |
| 29/4/1999 | 20,1000 | -2,14% | 20,5400 | 20,7500 | 20,1000 | 442.589 | ,00 |
| 28/4/1999 | 20,5400 | 2,04% | 20,4000 | 20,9800 | 20,3700 | 513.478 | ,00 |
| 27/4/1999 | 20,1300 | 3,55% | 20,0700 | 20,2300 | 19,6600 | 406.648 | ,00 |
| 26/4/1999 | 19,4400 | -2,61% | 19,9600 | 19,9600 | 19,3800 | 365.682 | ,00 |
| 23/4/1999 | 19,9600 | 2,20% | 20,0900 | 20,2500 | 19,6500 | 785.474 | ,00 |
| 22/4/1999 | 19,5300 | 2,36% | 19,5200 | 19,9000 | 19,2200 | 1.025.001 | ,00 |
| 21/4/1999 | 19,0800 | 1,60% | 19,3400 | 19,6600 | 18,9000 | 641.598 | ,00 |
| 20/4/1999 | 18,7800 | 0,00% | 18,7800 | 18,8300 | 18,2100 | 1.016.084 | ,00 |
| 19/4/1999 | 18,7800 | -4,91% | 19,6600 | 19,6600 | 18,5900 | 1.154.491 | ,00 |
| 16/4/1999 | 19,7500 | -2,03% | 20,1600 | 20,2500 | 19,3800 | 747.954 | ,00 |
| 15/4/1999 | 20,1600 | -1,56% | 20,4000 | 20,6900 | 19,9700 | 623.598 | ,00 |
| 14/4/1999 | 20,4800 | -0,29% | 20,5400 | 20,6900 | 20,1900 | 659.774 | ,00 |
| 13/4/1999 | 20,5400 | -1,96% | 21,2500 | 21,2500 | 20,3200 | 1.053.646 | ,00 |
| 08/4/1999 | 20,9500 | 2,70% | 20,9800 | 21,1900 | 20,4500 | 1.258.142 | ,00 |
| 07/4/1999 | 20,4000 | 2,20% | 20,3100 | 20,5100 | 20,2600 | 788.036 | ,00 |
| 06/4/1999 | 19,9600 | -2,30% | 20,5400 | 20,6000 | 19,6100 | 886.499 | ,00 |
| 05/4/1999 | 20,4300 | -1,83% | 20,8100 | 20,9200 | 20,1000 | 408.922 | ,00 |
| 02/4/1999 | 20,8100 | 5,05% | 20,5400 | 21,2000 | 20,1900 | 279.244 | ,00 |
| 01/4/1999 | 19,8100 | -7,99% | 21,1300 | 21,1600 | 19,8100 | 644.403 | ,00 |
| 31/3/1999 | 21,5300 | -0,32% | 21,6000 | 21,8900 | 21,1300 | 438.687 | ,00 |
| 30/3/1999 | 21,6000 | 4,40% | 20,8200 | 21,6300 | 20,7000 | 503.506 | ,00 |
| 29/3/1999 | 20,6900 | 0,63% | 20,8500 | 21,1300 | 20,2500 | 332.946 | ,00 |
| 26/3/1999 | 20,5600 | 0,00% | 20,5400 | 21,1000 | 20,4000 | 941.780 | ,00 |
| 24/3/1999 | 20,5600 | -4,68% | 20,1600 | 21,1300 | 20,0600 | 510.704 | ,00 |
| 23/3/1999 | 21,5700 | -2,57% | 21,7200 | 21,9700 | 21,3100 | 455.932 | ,00 |
| 22/3/1999 | 22,1400 | -1,47% | 22,6000 | 22,8900 | 22,0100 | 623.211 | ,00 |
| 19/3/1999 | 22,4700 | -0,58% | 23,0100 | 23,1100 | 22,4500 | 563.358 | ,00 |
| 18/3/1999 | 22,6000 | 0,80% | 22,6000 | 23,0200 | 22,4200 | 404.983 | ,00 |
| 17/3/1999 | 22,4200 | -3,28% | 23,1800 | 23,1800 | 22,3000 | 351.359 | ,00 |
| 16/3/1999 | 23,1800 | 0,74% | 22,3000 | 23,5400 | 22,3000 | 532.676 | ,00 |
| 15/3/1999 | 23,0100 | -0,17% | 23,1500 | 23,3900 | 22,7700 | 327.120 | ,00 |
| 12/3/1999 | 23,0500 | 2,13% | 23,4500 | 24,0100 | 22,9100 | 759.925 | ,00 |
| 11/3/1999 | 22,5700 | 3,91% | 21,8600 | 22,7300 | 21,7200 | 793.107 | ,00 |
| 10/3/1999 | 21,7200 | 0,14% | 21,8600 | 21,9200 | 21,2000 | 553.749 | ,00 |
| 09/3/1999 | 21,6900 | 3,24% | 21,2800 | 21,9800 | 21,2000 | 454.399 | ,00 |
| 08/3/1999 | 21,0100 | 1,84% | 21,1300 | 21,1600 | 20,8500 | 608.925 | ,00 |
| 05/3/1999 | 20,6300 | -2,32% | 21,3900 | 21,4200 | 20,2500 | 757.905 | ,00 |
| 04/3/1999 | 21,1200 | -2,76% | 21,8500 | 21,8500 | 20,6900 | 676.080 | ,00 |
| 03/3/1999 | 21,7200 | -1,32% | 22,3000 | 22,4400 | 21,5700 | 517.745 | ,00 |
| 02/3/1999 | 22,0100 | -1,43% | 22,4500 | 22,6000 | 21,7500 | 447.844 | ,00 |
| 01/3/1999 | 22,3300 | -1,46% | 22,4700 | 22,8900 | 22,3300 | 334.966 | ,00 |
| 26/2/1999 | 22,6600 | -2,75% | 23,3300 | 23,6200 | 22,2500 | 1.003.513 | ,00 |
| 25/2/1999 | 23,3000 | -0,77% | 23,4800 | 23,7600 | 23,1300 | 385.849 | ,00 |
| 24/2/1999 | 23,4800 | 3,89% | 23,0400 | 23,7700 | 22,8900 | 248.168 | ,00 |
| 23/2/1999 | 22,6000 | -2,21% | 22,8900 | 23,0100 | 21,2600 | 763.629 | ,00 |
| 19/2/1999 | 23,1100 | -0,09% | 23,1800 | 23,2700 | 22,8300 | 381.021 | ,00 |
| 18/2/1999 | 23,1300 | -0,22% | 23,0400 | 23,3000 | 21,8600 | 427.474 | ,00 |
| 17/2/1999 | 23,1800 | -1,86% | 23,4800 | 23,7600 | 23,1800 | 840.765 | ,00 |
| 16/2/1999 | 23,6200 | 0,00% | 23,6200 | 24,2100 | 23,3300 | 1.101.451 | ,00 |
| 15/2/1999 | 23,6200 | -1,83% | 23,7900 | 23,8300 | 23,6000 | 346.912 | ,00 |
| 12/2/1999 | 24,0600 | -0,33% | 24,3600 | 24,6400 | 23,8400 | 488.271 | ,00 |
| 11/2/1999 | 24,1400 | 1,17% | 24,0400 | 24,3300 | 23,6500 | 278.437 | ,00 |
| 10/2/1999 | 23,8600 | 0,38% | 23,4800 | 23,9200 | 23,4500 | 306.805 | ,00 |
| 09/2/1999 | 23,7700 | -4,08% | 24,5200 | 24,6500 | 23,7700 | 296.397 | ,00 |
| 08/2/1999 | 24,7800 | -0,08% | 24,8900 | 25,5600 | 24,6200 | 554.048 | ,00 |
| 05/2/1999 | 24,8000 | 0,00% | 24,2100 | 25,0900 | 24,0600 | 616.157 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 0,1800 | 59.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.448 |
| ΑΤΕΚ | 1,2900 | 4,88 % | 0,0600 | 3.118 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 0,0140 | 583.738 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 107.036 |
| ΙΚΤΙΝ | 0,4900 | 2,51 % | 0,0120 | 9.850 |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 0,0050 | 68.102 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7660 | -1,11 % | -0,0760 | 11.834.904 |
| ΕΤΕ | 11,9950 | -1,96 % | -0,2400 | 9.910.809 |
| ΑΛΦΑ | 3,4750 | -1,22 % | -0,0430 | 7.912.561 |
| ΕΥΡΩΒ | 3,1490 | -1,10 % | -0,0350 | 7.028.807 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 6.380.953 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 3.518.423 |
| ΟΠΑΠ | 18,8900 | 0,64 % | 0,1200 | 3.474.954 |
| ΜΠΕΛΑ | 31,2400 | 3,10 % | 0,9400 | 3.293.627 |
| ΟΤΕ | 16,2500 | -0,25 % | -0,0400 | 2.605.870 |
| ΕΛΠΕ | 8,1300 | -1,81 % | -0,1500 | 2.153.065 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 2.936.710 | 184,9χιλ. |
| ΑΛΦΑ | 3,4750 | -1,22 % | 2.275.559 | 7,91εκ. |
| ΕΥΡΩΒ | 3,1490 | -1,10 % | 2.218.784 | 7,03εκ. |
| ΠΕΙΡ | 6,7660 | -1,11 % | 1.756.578 | 11,83εκ. |
| ΕΤΕ | 11,9950 | -1,96 % | 823.202 | 9,91εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 251χιλ. |
| ΙΝΛΟΤ | 1,1960 | -0,33 % | 472.587 | 568,8χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 471.131 | 3,52εκ. |
| CREDIA | 1,4220 | -1,93 % | 421.837 | 606,5χιλ. |
| ΑΔΜΗΕ | 3,1600 | -2,02 % | 282.309 | 900,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 59.163 | 0,78 % |
| ΤΖΚΑ | 1,4400 | -1,71 % | 15.349 | 0,50 % |
| EIS | 1,2700 | -1,55 % | 64.366 | 0,42 % |
| AEM | 6,0450 | 0,75 % | 193.751 | 0,33 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.704 | 0,30 % |
| ΦΒΜΕΖΖ | 0,0630 | 0,00 % | 2.936.710 | 0,23 % |
| ΚΟΥΑΛ | 1,3100 | 0,00 % | 54.798 | 0,20 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 0,19 % |
| ΕΚΤΕΡ | 2,3200 | 1,31 % | 46.652 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3000 | 8,49 % | 59.163 | 12,74 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.448 | 10,29 % |
| ΜΑΘΙΟ | 0,8400 | -6,67 % | 960 | 8,33 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.110 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2100 | 2,44 % | 68.102 | 7,07 % |
| ΜΙΓ | 4,1700 | -3,70 % | 21.772 | 6,70 % |
| ΑΤΕΚ | 1,2900 | 4,88 % | 3.118 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 11.099 | 6,14 % |
| ΒΙΟΣΚ | 2,7100 | -2,17 % | 24.226 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4320 | 3,35 % | 583.738 | 5,74 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|