| 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
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
1,0900 €
0,0150 (1,40%)
- Άνοιγμα 1,0100
- Υψηλό 1,1400
- Χαμηλό 1,0100
- Όγκος 9.130
- Τζίρος 10.185 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 17,4600 | -4,80% | 19,5000 | 20,1600 | 16,6500 | 54.307 | ,00 |
| 17/4/2000 | 18,3400 | -9,97% | 18,3400 | 18,3700 | 18,3400 | 24.771 | ,00 |
| 14/4/2000 | 20,3700 | -8,98% | 20,9600 | 21,1400 | 20,1400 | 58.305 | ,00 |
| 13/4/2000 | 22,3800 | -1,24% | 22,2900 | 23,3500 | 20,9400 | 94.990 | ,00 |
| 12/4/2000 | 22,6600 | 0,35% | 21,9000 | 23,5900 | 21,9000 | 53.598 | ,00 |
| 11/4/2000 | 22,5800 | 1,85% | 22,7300 | 23,2000 | 21,7100 | 34.412 | ,00 |
| 10/4/2000 | 22,1700 | 2,59% | 23,6400 | 23,6400 | 20,5500 | 46.849 | ,00 |
| 07/4/2000 | 21,6100 | 9,81% | 20,0400 | 21,6500 | 20,0400 | 57.060 | ,00 |
| 06/4/2000 | 19,6800 | 0,31% | 19,6200 | 20,0100 | 19,2900 | 27.661 | ,00 |
| 05/4/2000 | 19,6200 | -1,26% | 18,7600 | 20,4800 | 18,7600 | 35.679 | ,00 |
| 04/4/2000 | 19,8700 | -4,29% | 20,7600 | 20,7600 | 19,3700 | 28.312 | ,00 |
| 03/4/2000 | 20,7600 | -5,34% | 22,3300 | 22,3300 | 20,6800 | 18.308 | ,00 |
| 31/3/2000 | 21,9300 | -3,77% | 22,7900 | 22,9400 | 21,0800 | 24.611 | ,00 |
| 30/3/2000 | 22,7900 | -4,04% | 24,1500 | 24,7700 | 22,3900 | 70.525 | ,00 |
| 29/3/2000 | 23,7500 | 8,30% | 21,9300 | 24,1100 | 21,8400 | 86.149 | ,00 |
| 28/3/2000 | 21,9300 | -2,23% | 22,0700 | 22,3300 | 20,9000 | 44.438 | ,00 |
| 27/3/2000 | 22,4300 | 1,13% | 22,1000 | 23,4300 | 20,3000 | 41.652 | ,00 |
| 24/3/2000 | 22,1800 | -0,58% | 23,4600 | 23,4600 | 21,8600 | 32.109 | ,00 |
| 23/3/2000 | 22,3100 | -0,93% | 21,5600 | 22,9700 | 21,3500 | 68.721 | ,00 |
| 22/3/2000 | 22,5200 | -3,84% | 22,6400 | 24,5600 | 22,3500 | 93.573 | ,00 |
| 21/3/2000 | 23,4200 | 5,97% | 24,3100 | 24,3100 | 22,3500 | 189.055 | ,00 |
| 20/3/2000 | 22,1000 | 10,00% | 22,1000 | 22,1000 | 22,1000 | 8.976 | ,00 |
| 17/3/2000 | 20,0900 | 9,96% | 20,0900 | 20,0900 | 20,0900 | 12.585 | ,00 |
| 16/3/2000 | 18,2700 | 9,99% | 16,2100 | 18,2700 | 16,2100 | 31.956 | ,00 |
| 15/3/2000 | 16,6100 | -9,33% | 16,5700 | 17,0600 | 16,4900 | 77.230 | ,00 |
| 14/3/2000 | 18,3200 | -9,98% | 20,5800 | 20,5800 | 18,3200 | 29.671 | ,00 |
| 10/3/2000 | 20,3500 | -9,72% | 24,0200 | 24,0200 | 20,3000 | 65.488 | ,00 |
| 09/3/2000 | 22,5400 | -1,70% | 24,2500 | 24,2500 | 21,5900 | 74.352 | ,00 |
| 08/3/2000 | 22,9300 | -7,58% | 23,1300 | 24,0200 | 22,3300 | 92.591 | ,00 |
| 07/3/2000 | 24,8100 | -5,92% | 26,2100 | 26,2100 | 24,2800 | 77.458 | ,00 |
| 06/3/2000 | 26,3700 | -1,42% | 28,1300 | 28,1300 | 25,6400 | 69.155 | ,00 |
| 03/3/2000 | 26,7500 | -0,67% | 27,2100 | 27,9800 | 25,7200 | 52.177 | ,00 |
| 02/3/2000 | 26,9300 | 1,66% | 26,5900 | 28,1100 | 26,5200 | 52.240 | ,00 |
| 01/3/2000 | 26,4900 | 6,51% | 26,3600 | 26,8500 | 24,3600 | 97.708 | ,00 |
| 29/2/2000 | 24,8700 | -8,30% | 27,1200 | 28,1100 | 24,7400 | 107.815 | ,00 |
| 28/2/2000 | 27,1200 | -9,90% | 30,6800 | 30,6800 | 27,0900 | 59.572 | ,00 |
| 25/2/2000 | 30,1000 | 1,96% | 29,5500 | 32,0900 | 29,5500 | 103.521 | ,00 |
| 24/2/2000 | 29,5200 | -5,32% | 31,1800 | 31,7200 | 28,9000 | 112.464 | ,00 |
| 23/2/2000 | 31,1800 | -3,88% | 33,3900 | 33,3900 | 30,1600 | 92.054 | ,00 |
| 22/2/2000 | 32,4400 | -0,34% | 34,6500 | 34,8100 | 31,4700 | 186.268 | ,00 |
| 21/2/2000 | 32,5500 | 9,97% | 30,3200 | 32,5500 | 30,3200 | 159.736 | ,00 |
| 18/2/2000 | 29,6000 | 8,98% | 29,8000 | 29,8700 | 27,5200 | 92.545 | ,00 |
| 17/2/2000 | 27,1600 | -7,24% | 29,2800 | 29,2800 | 26,6300 | 84.287 | ,00 |
| 16/2/2000 | 29,2800 | -9,49% | 32,1400 | 32,1400 | 29,1200 | 120.002 | ,00 |
| 15/2/2000 | 32,3500 | -6,69% | 35,4600 | 35,4600 | 31,2200 | 103.465 | ,00 |
| 14/2/2000 | 34,6700 | 0,58% | 35,7100 | 36,7400 | 34,1700 | 141.760 | ,00 |
| 11/2/2000 | 34,4700 | -2,19% | 34,7400 | 36,7400 | 33,8100 | 113.274 | ,00 |
| 10/2/2000 | 35,2400 | -5,12% | 38,2800 | 38,7400 | 34,6900 | 266.537 | ,00 |
| 09/2/2000 | 37,1400 | 9,69% | 34,9400 | 37,2400 | 33,4000 | 439.797 | ,00 |
| 08/2/2000 | 33,8600 | -8,81% | 36,1300 | 37,7700 | 33,4100 | 306.043 | ,00 |
| 07/2/2000 | 37,1300 | 9,11% | 37,4200 | 37,4200 | 35,2100 | 477.872 | ,00 |
| 04/2/2000 | 34,0300 | 8,00% | 34,0300 | 34,0300 | 34,0300 | 32.504 | ,00 |
| 03/2/2000 | 31,5100 | 7,95% | 30,1200 | 31,5100 | 29,9300 | 97.356 | ,00 |
| 02/2/2000 | 29,1900 | 1,50% | 28,7600 | 29,5800 | 28,2600 | 74.230 | ,00 |
| 01/2/2000 | 28,7600 | -0,59% | 30,2900 | 30,6300 | 28,0100 | 106.320 | ,00 |
| 31/1/2000 | 28,9300 | 6,48% | 27,1700 | 29,3400 | 26,9000 | 169.730 | ,00 |
| 28/1/2000 | 27,1700 | 6,55% | 25,5000 | 27,4100 | 25,5000 | 52.365 | ,00 |
| 27/1/2000 | 25,5000 | 3,36% | 24,6700 | 26,3100 | 23,8400 | 40.031 | ,00 |
| 26/1/2000 | 24,6700 | -3,25% | 25,5000 | 26,6700 | 24,4100 | 47.111 | ,00 |
| 25/1/2000 | 25,5000 | -1,77% | 24,4200 | 25,9500 | 24,4200 | 35.130 | ,00 |
| 24/1/2000 | 25,9600 | 0,04% | 26,2100 | 26,9800 | 25,9000 | 54.992 | ,00 |
| 21/1/2000 | 25,9500 | -2,15% | 27,0300 | 27,0300 | 25,6900 | 35.827 | ,00 |
| 20/1/2000 | 26,5200 | -1,12% | 26,4900 | 28,0100 | 25,9500 | 44.336 | ,00 |
| 19/1/2000 | 26,8200 | 3,35% | 23,9200 | 27,7500 | 23,9200 | 107.701 | ,00 |
| 18/1/2000 | 25,9500 | -6,65% | 25,6400 | 28,0100 | 25,5800 | 57.003 | ,00 |
| 17/1/2000 | 27,8000 | -0,64% | 29,5500 | 29,7500 | 26,8600 | 69.109 | ,00 |
| 14/1/2000 | 27,9800 | 7,04% | 26,9800 | 28,2200 | 25,9500 | 56.934 | ,00 |
| 13/1/2000 | 26,1400 | 1,44% | 25,7700 | 27,2300 | 25,1800 | 44.290 | ,00 |
| 12/1/2000 | 25,7700 | -5,74% | 25,1500 | 28,9000 | 25,1500 | 130.064 | ,00 |
| 11/1/2000 | 27,3400 | -7,95% | 27,3500 | 28,5200 | 27,3400 | 59.732 | ,00 |
| 10/1/2000 | 29,7000 | -1,13% | 32,4400 | 32,4400 | 28,5200 | 250.490 | ,00 |
| 07/1/2000 | 30,0400 | 8,02% | 30,0400 | 30,0400 | 30,0400 | 25.617 | ,00 |
| 05/1/2000 | 27,8100 | 7,96% | 26,9800 | 27,8100 | 23,7700 | 211.395 | ,00 |
| 04/1/2000 | 25,7600 | 7,96% | 25,7600 | 25,7600 | 25,7600 | 20.192 | ,00 |
| 03/1/2000 | 23,8600 | 7,96% | 23,8600 | 23,8600 | 23,8600 | 616 | ,00 |
| 30/12/1999 | 22,1000 | 8,02% | 21,5600 | 22,1000 | 21,3200 | 36.582 | ,00 |
| 29/12/1999 | 20,4600 | 7,97% | 20,4600 | 20,4600 | 19,7800 | 86.926 | ,00 |
| 28/12/1999 | 18,9500 | 7,98% | 18,4500 | 18,9500 | 18,2400 | 32.755 | ,00 |
| 27/12/1999 | 17,5500 | 0,29% | 15,0300 | 17,5900 | 14,9900 | 69.635 | ,00 |
| 24/12/1999 | 17,5000 | -1,13% | 17,5000 | 17,5000 | 17,5000 | 4.242 | ,00 |
| 23/12/1999 | 17,7000 | -7,52% | 17,8200 | 18,6800 | 17,6100 | 14.824 | ,00 |
| 22/12/1999 | 19,1400 | -7,98% | 19,1400 | 21,2500 | 19,1400 | 37.655 | ,00 |
| 21/12/1999 | 20,8000 | -7,96% | 20,8600 | 21,5800 | 20,8000 | 39.585 | ,00 |
| 20/12/1999 | 22,6000 | -7,94% | 24,5500 | 24,5500 | 22,6000 | 26.622 | ,00 |
| 17/12/1999 | 24,5500 | -3,50% | 23,6400 | 25,4400 | 23,4000 | 54.501 | ,00 |
| 16/12/1999 | 25,4400 | -7,96% | 26,4600 | 26,4600 | 25,4400 | 53.004 | ,00 |
| 15/12/1999 | 27,6400 | -7,65% | 29,0300 | 29,6800 | 27,5400 | 44.444 | ,00 |
| 14/12/1999 | 29,9300 | -4,89% | 31,8100 | 31,8100 | 29,0600 | 58.042 | ,00 |
| 13/12/1999 | 31,4700 | -2,51% | 31,3000 | 32,0600 | 30,3200 | 62.507 | ,00 |
| 10/12/1999 | 32,2800 | 6,11% | 32,6800 | 34,2000 | 31,0800 | 52.798 | ,00 |
| 09/12/1999 | 30,4200 | -13,11% | 33,4000 | 33,6400 | 30,0000 | 101.283 | ,00 |
| 08/12/1999 | 35,0100 | 6,74% | 36,0200 | 37,8100 | 32,4200 | 209.354 | ,00 |
| 07/12/1999 | 32,8000 | 2,63% | 34,3800 | 34,5200 | 32,2200 | 278.118 | ,00 |
| 06/12/1999 | 31,9600 | 5,86% | 31,8300 | 32,6000 | 30,4400 | 134.221 | ,00 |
| 03/12/1999 | 30,1900 | -2,93% | 32,8600 | 32,8600 | 29,6000 | 110.111 | ,00 |
| 02/12/1999 | 31,1000 | 7,99% | 31,1000 | 31,1000 | 30,0600 | 119.083 | ,00 |
| 01/12/1999 | 28,8000 | 7,99% | 26,9500 | 28,8000 | 26,2300 | 77.035 | ,00 |
| 30/11/1999 | 26,6700 | -1,98% | 27,2300 | 28,1100 | 26,1000 | 43.171 | ,00 |
| 29/11/1999 | 27,2100 | 1,64% | 28,0100 | 28,2100 | 26,9800 | 38.534 | ,00 |
| 26/11/1999 | 26,7700 | -4,90% | 26,9800 | 27,2200 | 26,3300 | 42.269 | ,00 |
| 25/11/1999 | 28,1500 | -1,57% | 28,8300 | 29,9500 | 26,5800 | 45.111 | ,00 |
| 24/11/1999 | 28,6000 | -1,14% | 31,4100 | 31,5200 | 28,6000 | 51.277 | ,00 |
| 23/11/1999 | 28,9300 | 4,25% | 29,8000 | 29,9600 | 28,7800 | 168.908 | ,00 |
| 22/11/1999 | 27,7500 | 0,54% | 27,1000 | 27,7500 | 26,7200 | 83.968 | ,00 |
| 19/11/1999 | 27,6000 | 3,41% | 26,6900 | 27,8800 | 26,6900 | 36.265 | ,00 |
| 18/11/1999 | 26,6900 | 3,17% | 27,8800 | 28,1500 | 26,1100 | 25.112 | ,00 |
| 17/11/1999 | 25,8700 | 0,70% | 26,7200 | 26,7200 | 25,1800 | 38.271 | ,00 |
| 16/11/1999 | 25,6900 | -1,76% | 25,8600 | 26,4600 | 24,7200 | 31.773 | ,00 |
| 15/11/1999 | 26,1500 | -0,61% | 27,3400 | 27,9500 | 26,0000 | 38.671 | ,00 |
| 12/11/1999 | 26,3100 | -2,70% | 25,2000 | 27,3600 | 25,2000 | 38.557 | ,00 |
| 11/11/1999 | 27,0400 | -4,32% | 28,7800 | 29,5500 | 26,9900 | 71.485 | ,00 |
| 10/11/1999 | 28,2600 | 2,17% | 25,5600 | 29,2900 | 25,4500 | 89.713 | ,00 |
| 09/11/1999 | 27,6600 | 1,73% | 29,2600 | 29,2900 | 27,4700 | 109.437 | ,00 |
| 08/11/1999 | 27,1900 | 7,98% | 25,9500 | 27,1900 | 25,9500 | 63.764 | ,00 |
| 05/11/1999 | 25,1800 | 1,57% | 24,7900 | 25,5600 | 24,7900 | 57.060 | ,00 |
| 04/11/1999 | 24,7900 | -3,01% | 25,6900 | 25,6900 | 24,5900 | 44.976 | ,00 |
| 03/11/1999 | 25,5600 | 1,15% | 27,2900 | 27,2900 | 24,5400 | 242.323 | ,00 |
| 02/11/1999 | 25,2700 | 7,99% | 25,2700 | 25,2700 | 25,2700 | 11.306 | ,00 |
| 01/11/1999 | 23,4000 | 7,98% | 23,4000 | 23,4000 | 23,4000 | 5.127 | ,00 |
| 29/10/1999 | 21,6700 | 8,03% | 21,6700 | 21,6700 | 21,6700 | 17.554 | ,00 |
| 27/10/1999 | 20,0600 | -4,79% | 20,6600 | 21,0900 | 19,4000 | 29.101 | ,00 |
| 26/10/1999 | 21,0700 | -10,19% | 21,0900 | 21,8400 | 20,6000 | 25.594 | ,00 |
| 25/10/1999 | 23,4600 | 4,97% | 25,0300 | 25,0300 | 23,0600 | 24.102 | ,00 |
| 22/10/1999 | 22,3500 | -2,83% | 23,0000 | 23,1300 | 21,8600 | 28.438 | ,00 |
| 21/10/1999 | 23,0000 | 4,93% | 23,6200 | 23,6700 | 22,1100 | 32.082 | ,00 |
| 20/10/1999 | 21,9200 | 7,98% | 21,9200 | 21,9200 | 21,0700 | 45.341 | ,00 |
| 19/10/1999 | 20,3000 | -3,52% | 22,1000 | 22,1000 | 19,9900 | 31.773 | ,00 |
| 18/10/1999 | 21,0400 | -7,96% | 21,0400 | 21,0400 | 21,0400 | 11.111 | ,00 |
| 15/10/1999 | 22,8600 | -3,18% | 22,9400 | 24,0200 | 22,3100 | 49.145 | ,00 |
| 14/10/1999 | 23,6100 | -8,02% | 25,6700 | 25,6700 | 23,6100 | 36.742 | ,00 |
| 13/10/1999 | 25,6700 | 0,71% | 25,6400 | 26,4500 | 24,4500 | 76.658 | ,00 |
| 12/10/1999 | 25,4900 | 5,33% | 25,1800 | 25,4900 | 24,4300 | 82.369 | ,00 |
| 11/10/1999 | 24,2000 | -3,66% | 23,3800 | 24,6500 | 23,3800 | 66.494 | ,00 |
| 08/10/1999 | 25,1200 | 4,15% | 23,8500 | 25,8100 | 23,8400 | 42.166 | ,00 |
| 07/10/1999 | 24,1200 | -7,59% | 24,6700 | 25,1000 | 23,3800 | 71.154 | ,00 |
| 06/10/1999 | 26,1000 | 6,31% | 28,4200 | 28,4200 | 24,2800 | 89.149 | ,00 |
| 05/10/1999 | 24,5500 | 7,96% | 23,6400 | 24,5500 | 22,6400 | 101.419 | ,00 |
| 04/10/1999 | 22,7400 | -1,86% | 21,3900 | 24,1200 | 21,3900 | 47.911 | ,00 |
| 01/10/1999 | 23,1700 | -4,49% | 26,2000 | 26,2000 | 22,3200 | 181.368 | ,00 |
| 30/9/1999 | 24,2600 | 8,01% | 24,2600 | 24,2600 | 23,1300 | 146.271 | ,00 |
| 29/9/1999 | 22,4600 | 7,98% | 21,8400 | 22,4600 | 20,2600 | 77.915 | ,00 |
| 28/9/1999 | 20,8000 | -4,54% | 20,0500 | 21,0500 | 20,0500 | 95.298 | ,00 |
| 27/9/1999 | 21,7900 | -7,98% | 21,7900 | 21,7900 | 21,7900 | 16.446 | ,00 |
| 24/9/1999 | 23,6800 | -8,00% | 23,6800 | 23,6800 | 23,6800 | 44.416 | ,00 |
| 23/9/1999 | 25,7400 | -8,01% | 27,4500 | 28,2100 | 25,7400 | 47.614 | ,00 |
| 22/9/1999 | 27,9800 | -9,10% | 26,4600 | 30,3200 | 26,3600 | 219.321 | ,00 |
| 21/9/1999 | 30,7800 | -1,16% | 30,7800 | 32,5700 | 30,7800 | 47.088 | ,00 |
| 20/9/1999 | 31,1400 | -14,36% | 35,6900 | 35,7100 | 31,1400 | 166.487 | ,00 |
| 17/9/1999 | 36,3600 | 3,68% | 40,2700 | 40,2700 | 35,0600 | 175.916 | ,00 |
| 16/9/1999 | 35,0700 | 0,26% | 37,5100 | 37,7400 | 32,3800 | 200.807 | ,00 |
| 15/9/1999 | 34,9800 | 8,00% | 34,9800 | 34,9800 | 33,9200 | 128.979 | ,00 |
| 14/9/1999 | 32,3900 | 7,97% | 32,3900 | 32,3900 | 32,3900 | 37.735 | ,00 |
| 13/9/1999 | 30,0000 | 8,03% | 29,9300 | 30,0000 | 29,9300 | 9.239 | ,00 |
| 10/9/1999 | 27,7700 | 7,97% | 25,4900 | 27,7700 | 24,7400 | 209.225 | ,00 |
| 07/9/1999 | 25,7200 | 1,62% | 25,6900 | 27,3300 | 25,3200 | 118.151 | ,00 |
| 06/9/1999 | 25,3100 | 5,63% | 25,6300 | 25,8200 | 24,9200 | 112.647 | ,00 |
| 03/9/1999 | 23,9600 | 7,98% | 23,9600 | 23,9600 | 22,1900 | 226.357 | ,00 |
| 02/9/1999 | 22,1900 | 0,54% | 22,1900 | 22,1900 | 22,1900 | 32.321 | ,00 |
| 01/9/1999 | 22,0700 | 15,97% | 22,0400 | 22,0700 | 21,2500 | 101.418 | ,00 |
| 31/8/1999 | 19,0300 | 8,00% | 18,4900 | 19,0300 | 17,9800 | 144.238 | ,00 |
| 30/8/1999 | 17,6200 | 8,03% | 16,7000 | 17,6200 | 16,5700 | 81.912 | ,00 |
| 27/8/1999 | 16,3100 | 3,29% | 15,9000 | 16,3100 | 15,5400 | 87.954 | ,00 |
| 26/8/1999 | 15,7900 | -0,38% | 15,9300 | 16,1600 | 14,6700 | 54.090 | ,00 |
| 25/8/1999 | 15,8500 | 1,02% | 15,8900 | 16,1800 | 15,4700 | 72.661 | ,00 |
| 24/8/1999 | 15,6900 | -5,31% | 16,6800 | 16,8000 | 15,2900 | 79.570 | ,00 |
| 23/8/1999 | 16,5700 | -3,89% | 17,4400 | 17,4700 | 15,8600 | 70.959 | ,00 |
| 20/8/1999 | 17,2400 | 0,17% | 17,2100 | 17,4700 | 16,4700 | 66.664 | ,00 |
| 19/8/1999 | 17,2100 | 2,26% | 17,2100 | 17,4800 | 16,9600 | 56.054 | ,00 |
| 18/8/1999 | 16,8300 | -0,88% | 17,2100 | 17,4700 | 16,3000 | 84.413 | ,00 |
| 17/8/1999 | 16,9800 | 2,54% | 17,8900 | 17,8900 | 16,9800 | 85.647 | ,00 |
| 16/8/1999 | 16,5600 | 7,95% | 15,3900 | 16,5600 | 15,3900 | 63.775 | ,00 |
| 13/8/1999 | 15,3400 | -0,39% | 15,9300 | 16,0400 | 14,9300 | 91.003 | ,00 |
| 12/8/1999 | 15,4000 | -3,21% | 15,9300 | 16,0600 | 14,6600 | 95.869 | ,00 |
| 11/8/1999 | 15,9100 | -4,33% | 17,9600 | 17,9600 | 15,3000 | 165.287 | ,00 |
| 10/8/1999 | 16,6300 | 7,99% | 16,6300 | 16,6300 | 16,6300 | 40.567 | ,00 |
| 09/8/1999 | 15,4000 | 7,99% | 15,4000 | 15,4000 | 15,4000 | 35.325 | ,00 |
| 06/8/1999 | 14,2600 | 8,03% | 13,8300 | 14,2600 | 13,6100 | 143.255 | ,00 |
| 05/8/1999 | 13,2000 | 0,76% | 13,4600 | 13,5600 | 13,1800 | 56.580 | ,00 |
| 04/8/1999 | 13,1000 | -1,36% | 13,2800 | 13,3600 | 13,1000 | 40.431 | ,00 |
| 03/8/1999 | 13,2800 | 1,14% | 13,8800 | 13,9800 | 13,1500 | 68.652 | ,00 |
| 02/8/1999 | 13,1300 | 5,80% | 13,3600 | 13,4000 | 13,1000 | 104.617 | ,00 |
| 30/7/1999 | 12,4100 | 2,82% | 11,8200 | 12,7200 | 11,3300 | 64.985 | ,00 |
| 29/7/1999 | 12,0700 | -1,71% | 12,4500 | 12,6600 | 11,9400 | 65.077 | ,00 |
| 28/7/1999 | 12,2800 | -5,68% | 13,6700 | 13,6700 | 12,1300 | 53.610 | ,00 |
| 27/7/1999 | 13,0200 | 2,44% | 13,6700 | 13,6700 | 12,7400 | 152.529 | ,00 |
| 26/7/1999 | 12,7100 | 7,99% | 12,5600 | 12,7100 | 12,4600 | 69.828 | ,00 |
| 23/7/1999 | 11,7700 | -5,00% | 11,7700 | 11,9200 | 11,5400 | 121.727 | ,00 |
| 22/7/1999 | 12,3900 | 1,39% | 12,7200 | 12,8300 | 12,2200 | 146.604 | ,00 |
| 21/7/1999 | 12,2200 | 7,95% | 11,7300 | 12,2200 | 11,7200 | 189.801 | ,00 |
| 20/7/1999 | 11,3200 | 7,91% | 10,6300 | 11,3300 | 10,6300 | 91.094 | ,00 |
| 19/7/1999 | 10,4900 | 0,58% | 10,4300 | 10,7400 | 10,3800 | 27.632 | ,00 |
| 16/7/1999 | 10,4300 | 9,67% | 10,2100 | 10,4900 | 10,0700 | 42.187 | ,00 |
| 15/7/1999 | 9,5100 | -0,21% | 9,6300 | 9,6600 | 9,3800 | 18.422 | ,00 |
| 14/7/1999 | 9,5300 | -3,64% | 9,5100 | 9,8900 | 9,5100 | 11.831 | ,00 |
| 13/7/1999 | 9,8900 | 1,75% | 9,8600 | 9,9700 | 9,7300 | 19.107 | ,00 |
| 12/7/1999 | 9,7200 | -4,05% | 10,0700 | 10,1000 | 9,6300 | 25.343 | ,00 |
| 09/7/1999 | 10,1300 | 2,43% | 10,2000 | 10,2000 | 9,9200 | 33.566 | ,00 |
| 08/7/1999 | 9,8900 | 0,51% | 9,8400 | 10,3500 | 9,7600 | 41.001 | ,00 |
| 07/7/1999 | 9,8400 | -2,57% | 9,7700 | 9,9700 | 9,6400 | 23.218 | ,00 |
| 06/7/1999 | 10,1000 | -0,30% | 10,2200 | 10,2200 | 9,5800 | 33.292 | ,00 |
| 05/7/1999 | 10,1300 | 3,37% | 9,8000 | 10,1500 | 9,7600 | 43.057 | ,00 |
| 02/7/1999 | 9,8000 | 3,05% | 9,9700 | 9,9700 | 9,5600 | 46.952 | ,00 |
| 01/7/1999 | 9,5100 | -2,56% | 9,9400 | 9,9700 | 9,5100 | 44.805 | ,00 |
| 30/6/1999 | 9,7600 | 0,00% | 9,7600 | 10,1300 | 9,7600 | 59.390 | ,00 |
| 29/6/1999 | 9,7600 | 4,83% | 9,4900 | 10,0200 | 9,4100 | 80.965 | ,00 |
| 28/6/1999 | 9,3100 | -2,72% | 9,7300 | 9,7300 | 9,1200 | 59.698 | ,00 |
| 25/6/1999 | 9,5700 | -4,59% | 10,0300 | 10,0300 | 9,5300 | 25.651 | ,00 |
| 24/6/1999 | 10,0300 | -5,91% | 10,8900 | 10,8900 | 9,8100 | 45.775 | ,00 |
| 23/6/1999 | 10,6600 | 3,00% | 10,4900 | 11,0300 | 10,0400 | 132.211 | ,00 |
| 22/6/1999 | 10,3500 | 0,49% | 10,3500 | 10,3500 | 9,6300 | 233.118 | ,00 |
| 21/6/1999 | 10,3000 | 15,99% | 10,3000 | 10,3000 | 10,3000 | 25.197 | ,00 |
| 18/6/1999 | 8,8800 | 8,03% | 8,4300 | 8,8800 | 8,4100 | 57.745 | ,00 |
| 17/6/1999 | 8,2200 | -4,31% | 8,7100 | 8,7300 | 8,0900 | 34.091 | ,00 |
| 16/6/1999 | 8,5900 | -1,38% | 8,8100 | 8,8600 | 8,4800 | 45.616 | ,00 |
| 15/6/1999 | 8,7100 | 4,44% | 8,8000 | 8,9400 | 8,3200 | 31.727 | ,00 |
| 14/6/1999 | 8,3400 | 7,89% | 7,4500 | 8,3400 | 7,3500 | 15.635 | ,00 |
| 11/6/1999 | 7,7300 | -4,45% | 7,7100 | 7,8300 | 7,6000 | 14.218 | ,00 |
| 10/6/1999 | 8,0900 | 3,06% | 8,4300 | 8,7200 | 8,0600 | 21.146 | ,00 |
| 09/6/1999 | 7,8500 | -2,97% | 8,0900 | 8,3800 | 7,8500 | 15.852 | ,00 |
| 08/6/1999 | 8,0900 | -0,12% | 8,1700 | 8,4500 | 8,0100 | 32.138 | ,00 |
| 07/6/1999 | 8,1000 | -4,03% | 8,4300 | 8,4300 | 7,9600 | 14.847 | ,00 |
| 04/6/1999 | 8,4400 | 2,68% | 8,7300 | 8,7600 | 7,9600 | 28.050 | ,00 |
| 03/6/1999 | 8,2200 | 0,12% | 8,4000 | 8,5900 | 8,2200 | 40.624 | ,00 |
| 02/6/1999 | 8,2100 | -2,61% | 8,8400 | 8,8400 | 8,1200 | 37.906 | ,00 |
| 01/6/1999 | 8,4300 | 6,44% | 8,1200 | 8,4300 | 8,1200 | 16.045 | ,00 |
| 28/5/1999 | 7,9200 | -2,10% | 7,7300 | 8,4300 | 7,7100 | 22.658 | ,00 |
| 27/5/1999 | 8,0900 | -2,65% | 8,3200 | 8,3200 | 8,0000 | 27.901 | ,00 |
| 26/5/1999 | 8,3100 | -0,12% | 8,7500 | 8,8200 | 8,3100 | 45.153 | ,00 |
| 25/5/1999 | 8,3200 | -7,96% | 9,1200 | 9,1200 | 8,3200 | 49.899 | ,00 |
| 24/5/1999 | 9,0400 | -6,90% | 9,8900 | 9,8900 | 8,9300 | 51.109 | ,00 |
| 21/5/1999 | 9,7100 | 3,19% | 10,1600 | 10,1600 | 9,7100 | 96.794 | ,00 |
| 20/5/1999 | 9,4100 | 8,04% | 8,9700 | 9,4100 | 8,7300 | 78.588 | ,00 |
| 19/5/1999 | 8,7100 | 0,93% | 8,9500 | 8,9500 | 8,4800 | 23.869 | ,00 |
| 18/5/1999 | 8,6300 | 1,53% | 8,6600 | 8,6600 | 8,2200 | 22.990 | ,00 |
| 17/5/1999 | 8,5000 | -1,51% | 8,7700 | 8,9500 | 8,4900 | 47.591 | ,00 |
| 14/5/1999 | 8,6300 | -2,15% | 9,1700 | 9,1700 | 8,5300 | 34.982 | ,00 |
| 13/5/1999 | 8,8200 | 2,20% | 8,7300 | 8,9700 | 8,4500 | 52.023 | ,00 |
| 12/5/1999 | 8,6300 | 6,54% | 8,1900 | 8,7500 | 8,1900 | 34.950 | ,00 |
| 11/5/1999 | 8,1000 | 7,28% | 7,9100 | 8,1000 | 7,7100 | 54.535 | ,00 |
| 10/5/1999 | 7,5500 | 2,72% | 7,9100 | 7,9100 | 7,3500 | 12.688 | ,00 |
| 07/5/1999 | 7,3500 | -4,67% | 7,9100 | 7,9900 | 7,2000 | 17.280 | ,00 |
| 06/5/1999 | 7,7100 | 1,45% | 7,7200 | 7,8300 | 7,5800 | 23.926 | ,00 |
| 05/5/1999 | 7,6000 | 0,13% | 7,9600 | 7,9600 | 7,4100 | 34.148 | ,00 |
| 04/5/1999 | 7,5900 | 4,26% | 7,8700 | 7,8700 | 7,5500 | 60.475 | ,00 |
| 03/5/1999 | 7,2800 | 8,01% | 7,0600 | 7,2800 | 7,0100 | 48.938 | ,00 |
| 30/4/1999 | 6,7400 | 4,98% | 6,4100 | 6,7600 | 6,3900 | 25.080 | ,00 |
| 29/4/1999 | 6,4200 | -1,53% | 6,5700 | 6,5700 | 6,1800 | 16.891 | ,00 |
| 28/4/1999 | 6,5200 | 1,56% | 6,5200 | 6,7800 | 6,4200 | 21.630 | ,00 |
| 27/4/1999 | 6,4200 | 1,26% | 6,6600 | 6,6600 | 6,1800 | 11.523 | ,00 |
| 26/4/1999 | 6,3400 | -3,94% | 6,4200 | 6,4400 | 6,1900 | 6.110 | ,00 |
| 23/4/1999 | 6,6000 | 6,97% | 6,1700 | 6,6600 | 6,1700 | 21.733 | ,00 |
| 22/4/1999 | 6,1700 | -6,80% | 5,9800 | 6,1700 | 5,7800 | 10.701 | ,00 |
| 21/4/1999 | 6,6200 | 5,75% | 6,4600 | 6,8700 | 6,4600 | 12.992 | ,00 |
| 20/4/1999 | 6,2600 | -8,08% | 6,2900 | 6,4200 | 6,2600 | 17.462 | ,00 |
| 19/4/1999 | 6,8100 | -7,97% | 7,5000 | 7,5000 | 6,8100 | 9.627 | ,00 |
| 16/4/1999 | 7,4000 | -3,65% | 7,5800 | 7,5800 | 7,0800 | 7.594 | ,00 |
| 15/4/1999 | 7,6800 | 3,09% | 7,8100 | 7,9400 | 7,4900 | 23.733 | ,00 |
| 14/4/1999 | 7,4500 | 7,81% | 7,4500 | 7,4600 | 7,1900 | 13.498 | ,00 |
| 13/4/1999 | 6,9100 | 0,58% | 6,7600 | 6,9100 | 6,4400 | 25.708 | ,00 |
| 08/4/1999 | 6,8700 | 1,78% | 7,0800 | 7,0800 | 6,7100 | 6.825 | ,00 |
| 07/4/1999 | 6,7500 | 13,26% | 6,1300 | 6,7500 | 6,1300 | 18.935 | ,00 |
| 06/4/1999 | 5,9600 | -3,87% | 6,0000 | 6,1700 | 5,9300 | 7.446 | ,00 |
| 05/4/1999 | 6,2000 | -9,88% | 6,4100 | 6,4100 | 5,9000 | 3.723 | ,00 |
| 02/4/1999 | 6,8800 | 9,03% | 6,5800 | 6,9000 | 6,4900 | 19.562 | ,00 |
| 01/4/1999 | 6,3100 | -8,95% | 6,7000 | 6,7000 | 6,3100 | 8.280 | ,00 |
| 31/3/1999 | 6,9300 | -3,08% | 6,6600 | 7,3200 | 6,5800 | 23.629 | ,00 |
| 30/3/1999 | 7,1500 | -2,32% | 7,3200 | 7,3200 | 6,8600 | 6.680 | ,00 |
| 29/3/1999 | 7,3200 | -1,74% | 7,9500 | 7,9600 | 6,8800 | 15.544 | ,00 |
| 26/3/1999 | 7,4500 | -1,72% | 7,2000 | 7,4600 | 7,0000 | 13.808 | ,00 |
| 24/3/1999 | 7,5800 | -2,94% | 7,1900 | 7,5800 | 7,1800 | 21.528 | ,00 |
| 23/3/1999 | 7,8100 | -4,99% | 7,5600 | 8,1200 | 7,5600 | 21.482 | ,00 |
| 22/3/1999 | 8,2200 | -1,20% | 8,3500 | 8,6300 | 8,1000 | 21.368 | ,00 |
| 19/3/1999 | 8,3200 | -0,36% | 8,4800 | 8,5800 | 8,0900 | 21.254 | ,00 |
| 18/3/1999 | 8,3500 | -4,24% | 8,9800 | 9,1600 | 8,2500 | 19.073 | ,00 |
| 17/3/1999 | 8,7200 | 7,92% | 8,4800 | 8,7200 | 8,1700 | 73.575 | ,00 |
| 16/3/1999 | 8,0800 | -5,39% | 7,8600 | 8,4300 | 7,8600 | 52.822 | ,00 |
| 15/3/1999 | 8,5400 | -7,87% | 9,6400 | 9,6400 | 8,5400 | 74.522 | ,00 |
| 12/3/1999 | 9,2700 | -4,04% | 10,1500 | 10,1500 | 9,1300 | 86.949 | ,00 |
| 11/3/1999 | 9,6600 | 8,05% | 9,6600 | 9,6600 | 9,3800 | 295.546 | ,00 |
| 10/3/1999 | 8,9400 | 7,97% | 8,8600 | 8,9400 | 7,7100 | 146.043 | ,00 |
| 09/3/1999 | 8,2800 | 3,37% | 8,3000 | 8,3000 | 7,9600 | 74.374 | ,00 |
| 08/3/1999 | 8,0100 | 7,52% | 8,0400 | 8,0400 | 7,7200 | 51.360 | ,00 |
| 05/3/1999 | 7,4500 | -6,88% | 7,5000 | 7,9000 | 7,0900 | 19.050 | ,00 |
| 04/3/1999 | 8,0000 | 0,76% | 8,7700 | 8,8300 | 7,8900 | 12.492 | ,00 |
| 03/3/1999 | 7,9400 | 8,03% | 7,9400 | 7,9400 | 7,9400 | 28.620 | ,00 |
| 02/3/1999 | 7,3500 | 7,93% | 6,9200 | 7,3500 | 6,9200 | 105.280 | ,00 |
| 01/3/1999 | 6,8100 | -0,87% | 7,1800 | 7,1800 | 6,8100 | 707 | ,00 |
| 26/2/1999 | 6,8700 | -3,92% | 7,1500 | 7,3200 | 6,8700 | 6.337 | ,00 |
| 25/2/1999 | 7,1500 | 0,14% | 7,4200 | 7,4200 | 6,6000 | 2.854 | ,00 |
| 24/2/1999 | 7,1400 | 5,31% | 6,6800 | 7,1400 | 6,6800 | 3.837 | ,00 |
| 23/2/1999 | 6,7800 | -7,76% | 7,1700 | 7,1700 | 6,7800 | 2.626 | ,00 |
| 19/2/1999 | 7,3500 | -0,94% | 7,4300 | 7,4300 | 6,9500 | 2.626 | ,00 |
| 18/2/1999 | 7,4200 | -4,01% | 7,7200 | 7,7200 | 7,1700 | 10.393 | ,00 |
| 17/2/1999 | 7,7300 | 0,26% | 7,7100 | 7,7300 | 7,5800 | 9.799 | ,00 |
| 16/2/1999 | 7,7100 | 0,92% | 7,7600 | 7,8100 | 7,0800 | 15.978 | ,00 |
| 15/2/1999 | 7,6400 | 7,91% | 7,1900 | 7,6400 | 7,1900 | 111.161 | ,00 |
| 12/2/1999 | 7,0800 | -3,01% | 6,9300 | 7,3200 | 6,9300 | 54.364 | ,00 |
| 11/2/1999 | 7,3000 | 3,69% | 6,7000 | 7,3000 | 6,7000 | 6.029 | ,00 |
| 10/2/1999 | 7,0400 | -1,95% | 6,7300 | 7,0800 | 6,7300 | 2.969 | ,00 |
| 09/2/1999 | 7,1800 | 0,00% | 6,7600 | 7,1800 | 6,7300 | 2.683 | ,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.% |
|---|