| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΠΕΡΣΕΥΣ ΠΡΟΪΟΝΤΑ ΕΙΔΙΚΗΣ ΔΙΑΤΡΟΦΗΣ ΑΒΕΕ (ΠΕΡΣ)
1,1500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/1/2000 | 62,3900 | -6,39% | 65,1500 | 68,0900 | 61,3600 | 40.850 | ,00 |
| 17/1/2000 | 66,6500 | 4,12% | 68,9400 | 68,9400 | 65,7400 | 64.590 | ,00 |
| 14/1/2000 | 64,0100 | 7,98% | 61,3100 | 64,0100 | 58,8100 | 91.780 | ,00 |
| 13/1/2000 | 59,2800 | -3,26% | 62,5100 | 62,5100 | 58,2400 | 32.350 | ,00 |
| 12/1/2000 | 61,2800 | -4,87% | 60,1900 | 66,3200 | 59,2800 | 84.500 | ,00 |
| 11/1/2000 | 64,4200 | -7,96% | 66,5000 | 67,5300 | 64,4200 | 45.780 | ,00 |
| 10/1/2000 | 69,9900 | 1,27% | 73,6600 | 73,6600 | 68,1100 | 77.960 | ,00 |
| 07/1/2000 | 69,1100 | 7,97% | 68,9700 | 69,1100 | 65,0000 | 67.200 | ,00 |
| 05/1/2000 | 64,0100 | 7,98% | 54,5900 | 64,0100 | 54,5400 | 93.270 | ,00 |
| 04/1/2000 | 59,2800 | 3,13% | 55,7600 | 60,6000 | 53,1500 | 109.920 | ,00 |
| 03/1/2000 | 57,4800 | 8,00% | 57,4600 | 57,4800 | 57,2900 | 21.630 | ,00 |
| 30/12/1999 | 53,2200 | 7,97% | 53,1200 | 53,2200 | 51,3600 | 57.910 | ,00 |
| 29/12/1999 | 49,2900 | 7,97% | 48,3100 | 49,2900 | 45,9600 | 164.700 | ,00 |
| 28/12/1999 | 45,6500 | 8,00% | 45,6500 | 45,6500 | 45,6500 | 59.060 | ,00 |
| 27/12/1999 | 42,2700 | 7,69% | 41,3500 | 42,3900 | 41,0900 | 40.360 | ,00 |
| 24/12/1999 | 39,2500 | 4,42% | 37,8600 | 40,5000 | 34,8900 | 73.350 | ,00 |
| 23/12/1999 | 37,5900 | 4,91% | 38,6500 | 38,6900 | 36,5400 | 2.433.954 | ,00 |
| 22/12/1999 | 35,8300 | -7,99% | 35,9500 | 38,8800 | 35,8300 | 14.970 | ,00 |
| 21/12/1999 | 38,9400 | -7,99% | 39,6500 | 40,0600 | 38,9400 | 28.510 | ,00 |
| 20/12/1999 | 42,3200 | -7,98% | 44,5500 | 46,9600 | 42,3200 | 17.660 | ,00 |
| 17/12/1999 | 45,9900 | -2,46% | 48,4200 | 48,4200 | 44,0800 | 39.610 | ,00 |
| 16/12/1999 | 47,1500 | -2,72% | 46,2200 | 50,4800 | 46,2200 | 71.960 | ,00 |
| 15/12/1999 | 48,4700 | -5,24% | 52,1800 | 52,1800 | 47,2500 | 60.250 | ,00 |
| 14/12/1999 | 51,1500 | 5,31% | 49,4500 | 52,4400 | 47,2500 | 95.220 | ,00 |
| 13/12/1999 | 48,5700 | 7,96% | 47,8400 | 48,5800 | 45,7800 | 50.290 | ,00 |
| 10/12/1999 | 44,9900 | 4,14% | 40,3100 | 45,4900 | 40,3100 | 71.570 | ,00 |
| 09/12/1999 | 43,2000 | -8,01% | 44,6100 | 47,8400 | 43,2000 | 77.200 | ,00 |
| 08/12/1999 | 46,9600 | -6,97% | 47,2900 | 52,4400 | 46,4400 | 131.780 | ,00 |
| 07/12/1999 | 50,4800 | -7,02% | 51,9400 | 56,1700 | 49,9500 | 186.470 | ,00 |
| 06/12/1999 | 54,2900 | 8,00% | 54,2900 | 54,2900 | 51,0600 | 218.040 | ,00 |
| 03/12/1999 | 50,2700 | 7,97% | 50,2700 | 50,2700 | 50,2700 | 10.000 | ,00 |
| 02/12/1999 | 46,5600 | 8,00% | 46,5600 | 46,5600 | 46,5600 | 7.290 | ,00 |
| 01/12/1999 | 43,1100 | 7,96% | 43,1100 | 43,1100 | 43,1100 | 6.970 | ,00 |
| 30/11/1999 | 39,9300 | 7,98% | 39,9300 | 39,9300 | 39,9300 | 24.990 | ,00 |
| 29/11/1999 | 36,9800 | 7,97% | 36,9800 | 36,9800 | 36,9800 | 23.830 | ,00 |
| 26/11/1999 | 34,2500 | 7,98% | 34,2500 | 34,2500 | 34,2500 | 30.630 | ,00 |
| 25/11/1999 | 31,7200 | 7,96% | 31,6900 | 31,7200 | 31,2500 | 95.870 | ,00 |
| 24/11/1999 | 29,3800 | 1,14% | 29,0500 | 31,3700 | 27,2900 | 73.960 | ,00 |
| 23/11/1999 | 29,0500 | -4,50% | 31,3700 | 32,8400 | 28,2000 | 139.150 | ,00 |
| 22/11/1999 | 30,4200 | 7,99% | 30,4200 | 30,4200 | 29,0500 | 67.390 | ,00 |
| 19/11/1999 | 28,1700 | -0,32% | 28,4700 | 28,9900 | 27,7300 | 22.270 | ,00 |
| 18/11/1999 | 28,2600 | 7,94% | 27,0000 | 28,2600 | 26,2700 | 55.450 | ,00 |
| 17/11/1999 | 26,1800 | -0,15% | 26,4100 | 27,4400 | 26,1500 | 15.170 | ,00 |
| 16/11/1999 | 26,2200 | -0,19% | 26,4100 | 26,7100 | 25,8500 | 18.390 | ,00 |
| 15/11/1999 | 26,2700 | -0,53% | 27,0000 | 27,0000 | 25,7400 | 11.290 | ,00 |
| 12/11/1999 | 26,4100 | -4,28% | 26,7100 | 27,8500 | 25,9100 | 15.540 | ,00 |
| 11/11/1999 | 27,5900 | -6,00% | 29,9300 | 30,2300 | 27,2900 | 22.590 | ,00 |
| 10/11/1999 | 29,3500 | 6,34% | 29,0500 | 29,6400 | 28,5000 | 63.410 | ,00 |
| 09/11/1999 | 27,6000 | 7,98% | 26,4100 | 27,6000 | 26,2700 | 65.340 | ,00 |
| 08/11/1999 | 25,5600 | 3,69% | 25,2400 | 26,3500 | 25,0000 | 17.550 | ,00 |
| 05/11/1999 | 24,6500 | -0,60% | 25,2400 | 25,3600 | 24,6500 | 12.660 | ,00 |
| 04/11/1999 | 24,8000 | -0,56% | 24,9400 | 24,9600 | 24,3000 | 5.870 | ,00 |
| 03/11/1999 | 24,9400 | 0,44% | 25,6800 | 25,6800 | 24,0100 | 13.450 | ,00 |
| 02/11/1999 | 24,8300 | -1,66% | 26,0900 | 26,0900 | 23,7700 | 7.820 | ,00 |
| 01/11/1999 | 25,2500 | 3,78% | 24,0600 | 25,3700 | 24,0600 | 15.520 | ,00 |
| 29/10/1999 | 24,3300 | 7,65% | 24,3900 | 24,4000 | 23,2100 | 17.740 | ,00 |
| 27/10/1999 | 22,6000 | -0,13% | 22,6300 | 22,6600 | 21,8200 | 6.870 | ,00 |
| 26/10/1999 | 22,6300 | -3,74% | 22,6000 | 24,0100 | 22,0400 | 6.980 | ,00 |
| 25/10/1999 | 23,5100 | 4,03% | 24,2400 | 24,2400 | 22,9500 | 12.500 | ,00 |
| 22/10/1999 | 22,6000 | -6,65% | 22,3200 | 23,5700 | 22,2700 | 18.770 | ,00 |
| 21/10/1999 | 24,2100 | -4,31% | 25,8000 | 25,8000 | 24,0400 | 8.300 | ,00 |
| 20/10/1999 | 25,3000 | 6,84% | 25,3900 | 25,3900 | 24,6500 | 15.570 | ,00 |
| 19/10/1999 | 23,6800 | -0,34% | 23,0400 | 24,3600 | 22,3600 | 8.650 | ,00 |
| 18/10/1999 | 23,7600 | -8,01% | 23,7700 | 23,7700 | 23,7600 | 2.910 | ,00 |
| 15/10/1999 | 25,8300 | -3,29% | 25,0600 | 26,7100 | 25,0000 | 17.250 | ,00 |
| 14/10/1999 | 26,7100 | -7,96% | 28,5000 | 28,5000 | 26,7000 | 9.950 | ,00 |
| 13/10/1999 | 29,0200 | 2,76% | 30,4600 | 30,4600 | 26,6800 | 22.800 | ,00 |
| 12/10/1999 | 28,2400 | 7,99% | 28,2400 | 28,2400 | 28,2400 | 21.460 | ,00 |
| 11/10/1999 | 26,1500 | 8,01% | 24,7700 | 26,1500 | 24,5000 | 15.820 | ,00 |
| 08/10/1999 | 24,2100 | -6,16% | 25,7700 | 25,7700 | 23,7600 | 10.330 | ,00 |
| 07/10/1999 | 25,8000 | 0,00% | 26,4100 | 26,5300 | 25,8000 | 19.230 | ,00 |
| 06/10/1999 | 25,8000 | 6,44% | 25,9400 | 25,9400 | 24,8100 | 22.940 | ,00 |
| 05/10/1999 | 24,2400 | 6,18% | 22,8300 | 24,5000 | 22,8300 | 12.350 | ,00 |
| 04/10/1999 | 22,8300 | -2,64% | 23,6200 | 23,6200 | 22,0100 | 13.410 | ,00 |
| 01/10/1999 | 23,4500 | -1,35% | 25,6500 | 25,6700 | 22,1100 | 30.050 | ,00 |
| 30/9/1999 | 23,7700 | 8,00% | 22,0100 | 23,7700 | 22,0100 | 17.010 | ,00 |
| 29/9/1999 | 22,0100 | -1,30% | 22,3000 | 22,6000 | 20,7200 | 14.100 | ,00 |
| 28/9/1999 | 22,3000 | 1,41% | 20,2300 | 22,3000 | 20,2300 | 23.100 | ,00 |
| 27/9/1999 | 21,9900 | -7,99% | 21,9900 | 21,9900 | 21,9900 | 7.490 | ,00 |
| 24/9/1999 | 23,9000 | -8,01% | 24,6800 | 25,9700 | 23,9000 | 44.710 | ,00 |
| 23/9/1999 | 25,9800 | -7,97% | 28,1700 | 29,2000 | 25,9800 | 29.390 | ,00 |
| 22/9/1999 | 28,2300 | -4,95% | 27,9400 | 30,6100 | 27,9400 | 18.100 | ,00 |
| 21/9/1999 | 29,7000 | -7,99% | 31,1100 | 31,6500 | 29,7000 | 10.020 | ,00 |
| 20/9/1999 | 32,2800 | -6,79% | 33,8100 | 35,2200 | 31,8600 | 23.380 | ,00 |
| 17/9/1999 | 34,6300 | 0,84% | 35,1000 | 36,6700 | 32,3400 | 43.250 | ,00 |
| 16/9/1999 | 34,3400 | -2,36% | 36,9800 | 37,4200 | 32,8700 | 29.540 | ,00 |
| 15/9/1999 | 35,1700 | 7,95% | 33,4600 | 35,1700 | 32,8700 | 46.170 | ,00 |
| 14/9/1999 | 32,5800 | 5,71% | 33,2800 | 33,2900 | 31,1100 | 46.390 | ,00 |
| 13/9/1999 | 30,8200 | 7,99% | 30,4600 | 30,8200 | 29,9500 | 47.800 | ,00 |
| 10/9/1999 | 28,5400 | -4,55% | 27,6200 | 29,6400 | 27,6200 | 30.740 | ,00 |
| 07/9/1999 | 29,9000 | -1,45% | 31,3400 | 31,3900 | 27,9400 | 20.740 | ,00 |
| 06/9/1999 | 30,3400 | 7,02% | 29,3500 | 30,6100 | 29,3500 | 59.270 | ,00 |
| 03/9/1999 | 28,3500 | -0,07% | 30,6400 | 30,6400 | 27,8800 | 60.430 | ,00 |
| 02/9/1999 | 28,3700 | 7,99% | 27,8800 | 28,3700 | 27,8800 | 34.400 | ,00 |
| 01/9/1999 | 26,2700 | -0,53% | 26,4100 | 26,8200 | 25,5300 | 22.740 | ,00 |
| 31/8/1999 | 26,4100 | -2,65% | 27,5600 | 27,5600 | 25,3000 | 20.380 | ,00 |
| 30/8/1999 | 27,1300 | 5,03% | 27,0300 | 27,7300 | 26,5600 | 30.130 | ,00 |
| 27/8/1999 | 25,8300 | 1,18% | 25,5300 | 26,5600 | 25,5300 | 18.060 | ,00 |
| 26/8/1999 | 25,5300 | 0,00% | 25,0900 | 25,5300 | 24,4200 | 14.990 | ,00 |
| 25/8/1999 | 25,5300 | -0,70% | 25,6800 | 26,2100 | 24,8000 | 13.440 | ,00 |
| 24/8/1999 | 25,7100 | -6,51% | 28,1100 | 28,7600 | 25,3900 | 33.840 | ,00 |
| 23/8/1999 | 27,5000 | 3,07% | 26,6800 | 27,8200 | 26,6800 | 35.570 | ,00 |
| 20/8/1999 | 26,6800 | 0,45% | 26,4100 | 27,0000 | 25,9700 | 31.280 | ,00 |
| 19/8/1999 | 26,5600 | -3,56% | 28,1400 | 28,1400 | 26,4700 | 28.140 | ,00 |
| 18/8/1999 | 27,5400 | 8,00% | 26,4100 | 27,5400 | 25,8300 | 46.510 | ,00 |
| 17/8/1999 | 25,5000 | 7,28% | 24,1800 | 25,5300 | 23,4800 | 58.230 | ,00 |
| 16/8/1999 | 23,7700 | 2,15% | 23,7700 | 23,8900 | 23,4800 | 16.380 | ,00 |
| 13/8/1999 | 23,2700 | 0,43% | 24,6200 | 24,6500 | 23,1700 | 8.920 | ,00 |
| 12/8/1999 | 23,1700 | 0,17% | 22,6000 | 23,6800 | 22,6000 | 6.700 | ,00 |
| 11/8/1999 | 23,1300 | -5,59% | 24,4900 | 24,6500 | 22,9200 | 9.940 | ,00 |
| 10/8/1999 | 24,5000 | 0,00% | 25,3900 | 25,3900 | 22,8900 | 24.710 | ,00 |
| 09/8/1999 | 24,5000 | 7,98% | 22,6600 | 24,5000 | 22,1300 | 40.490 | ,00 |
| 06/8/1999 | 22,6900 | 1,61% | 22,6000 | 23,1800 | 21,7000 | 10.930 | ,00 |
| 05/8/1999 | 22,3300 | -0,53% | 22,3300 | 22,8900 | 22,3300 | 13.120 | ,00 |
| 04/8/1999 | 22,4500 | 3,46% | 21,8600 | 22,5400 | 21,7500 | 17.740 | ,00 |
| 03/8/1999 | 21,7000 | -2,34% | 22,1300 | 22,3900 | 21,5800 | 14.110 | ,00 |
| 02/8/1999 | 22,2200 | -1,55% | 22,6000 | 22,6000 | 21,5800 | 24.720 | ,00 |
| 30/7/1999 | 22,5700 | -3,01% | 22,7400 | 22,8900 | 21,6300 | 25.920 | ,00 |
| 29/7/1999 | 23,2700 | -3,20% | 24,0600 | 24,1800 | 22,6900 | 27.960 | ,00 |
| 28/7/1999 | 24,0400 | 1,78% | 23,2700 | 24,0400 | 23,2700 | 47.540 | ,00 |
| 27/7/1999 | 23,6200 | -3,59% | 24,6500 | 24,9400 | 22,7100 | 29.050 | ,00 |
| 26/7/1999 | 24,5000 | 6,20% | 24,9000 | 24,9000 | 23,9200 | 38.080 | ,00 |
| 23/7/1999 | 23,0700 | 2,44% | 22,4100 | 23,0700 | 21,4500 | 31.450 | ,00 |
| 22/7/1999 | 22,5200 | 5,18% | 21,6600 | 22,6000 | 20,9000 | 13.890 | ,00 |
| 21/7/1999 | 21,4100 | -1,29% | 21,2800 | 21,4200 | 20,5400 | 10.340 | ,00 |
| 20/7/1999 | 21,6900 | -2,12% | 22,6000 | 22,6000 | 20,5100 | 6.560 | ,00 |
| 19/7/1999 | 22,1600 | 2,17% | 23,3300 | 23,3300 | 21,1300 | 17.370 | ,00 |
| 16/7/1999 | 21,6900 | 7,96% | 19,9900 | 21,6900 | 19,9900 | 25.520 | ,00 |
| 15/7/1999 | 20,0900 | -0,05% | 20,1600 | 20,2500 | 19,4900 | 9.600 | ,00 |
| 14/7/1999 | 20,1000 | -0,89% | 20,1000 | 20,3700 | 19,8100 | 18.480 | ,00 |
| 13/7/1999 | 20,2800 | -2,69% | 20,8400 | 20,8400 | 19,4000 | 17.990 | ,00 |
| 12/7/1999 | 20,8400 | -1,51% | 20,8400 | 21,2600 | 20,5400 | 18.630 | ,00 |
| 09/7/1999 | 21,1600 | 1,54% | 20,7500 | 21,5700 | 20,7500 | 11.200 | ,00 |
| 08/7/1999 | 20,8400 | -6,42% | 22,1600 | 22,1600 | 20,6900 | 12.510 | ,00 |
| 07/7/1999 | 22,2700 | -0,62% | 22,3000 | 22,3000 | 21,5700 | 6.780 | ,00 |
| 06/7/1999 | 22,4100 | -2,61% | 22,6000 | 22,8900 | 22,2500 | 3.980 | ,00 |
| 05/7/1999 | 23,0100 | 1,81% | 22,8900 | 23,3300 | 22,3800 | 16.630 | ,00 |
| 02/7/1999 | 22,6000 | -0,26% | 23,4800 | 23,4800 | 22,4200 | 7.480 | ,00 |
| 01/7/1999 | 22,6600 | -0,83% | 22,8900 | 23,4600 | 22,6400 | 13.830 | ,00 |
| 30/6/1999 | 22,8500 | 6,83% | 22,0100 | 22,8600 | 21,1900 | 30.150 | ,00 |
| 29/6/1999 | 21,3900 | -2,77% | 22,0000 | 22,0000 | 20,5600 | 11.710 | ,00 |
| 28/6/1999 | 22,0000 | 0,14% | 22,1600 | 22,6300 | 22,0000 | 17.380 | ,00 |
| 25/6/1999 | 21,9700 | 3,10% | 21,6600 | 22,8600 | 20,9800 | 18.970 | ,00 |
| 24/6/1999 | 21,3100 | -0,51% | 21,9800 | 21,9800 | 20,6900 | 15.430 | ,00 |
| 23/6/1999 | 21,4200 | -5,68% | 22,7400 | 23,1800 | 21,1300 | 18.070 | ,00 |
| 22/6/1999 | 22,7100 | 7,94% | 22,3600 | 22,7300 | 22,1600 | 58.640 | ,00 |
| 21/6/1999 | 21,0400 | 7,95% | 19,6600 | 21,0400 | 19,6600 | 13.430 | ,00 |
| 18/6/1999 | 19,4900 | -1,62% | 19,6900 | 19,7800 | 18,8600 | 10.770 | ,00 |
| 17/6/1999 | 19,8100 | -2,08% | 19,9600 | 20,2300 | 19,2200 | 27.510 | ,00 |
| 16/6/1999 | 20,2300 | -3,07% | 20,8400 | 20,9500 | 19,8500 | 35.750 | ,00 |
| 15/6/1999 | 20,8700 | 7,97% | 20,6300 | 20,8800 | 20,2800 | 53.010 | ,00 |
| 14/6/1999 | 19,3300 | 7,99% | 18,0200 | 19,3300 | 17,3700 | 30.810 | ,00 |
| 11/6/1999 | 17,9000 | 1,82% | 17,4900 | 17,9000 | 17,0800 | 20.420 | ,00 |
| 10/6/1999 | 17,5800 | -4,82% | 18,4700 | 19,6300 | 17,3700 | 32.040 | ,00 |
| 09/6/1999 | 18,4700 | 8,01% | 18,4600 | 18,4700 | 18,4600 | 30.550 | ,00 |
| 08/6/1999 | 17,1000 | 8,02% | 17,1000 | 17,1000 | 17,1000 | 32.040 | ,00 |
| 07/6/1999 | 15,8300 | 3,74% | 15,2000 | 15,8800 | 15,1100 | 14.720 | ,00 |
| 04/6/1999 | 15,2600 | 0,33% | 15,7000 | 16,1400 | 14,3100 | 34.530 | ,00 |
| 03/6/1999 | 15,2100 | 7,95% | 14,3500 | 15,2100 | 14,2800 | 36.110 | ,00 |
| 02/6/1999 | 14,0900 | 1,95% | 14,3200 | 14,3200 | 14,0300 | 11.530 | ,00 |
| 01/6/1999 | 13,8200 | 0,07% | 14,3200 | 14,3200 | 13,7900 | 8.840 | ,00 |
| 28/5/1999 | 13,8100 | -2,95% | 13,6000 | 13,8100 | 13,2900 | 10.690 | ,00 |
| 27/5/1999 | 14,2300 | 5,56% | 14,5400 | 14,5400 | 13,5000 | 28.650 | ,00 |
| 26/5/1999 | 13,4800 | 7,93% | 12,5000 | 13,4800 | 12,5000 | 21.900 | ,00 |
| 25/5/1999 | 12,4900 | -7,34% | 12,4700 | 13,0300 | 12,4300 | 14.210 | ,00 |
| 24/5/1999 | 13,4800 | -7,92% | 14,6700 | 14,6700 | 13,4800 | 17.430 | ,00 |
| 21/5/1999 | 14,6400 | -4,50% | 15,5500 | 15,5500 | 14,1200 | 25.970 | ,00 |
| 20/5/1999 | 15,3300 | 8,03% | 15,3300 | 15,3300 | 15,3200 | 36.910 | ,00 |
| 19/5/1999 | 14,1900 | 7,99% | 14,1900 | 14,1900 | 13,9500 | 29.960 | ,00 |
| 18/5/1999 | 13,1400 | 7,97% | 13,1400 | 13,1400 | 13,1400 | 12.770 | ,00 |
| 17/5/1999 | 12,1700 | 7,99% | 12,1500 | 12,1700 | 11,5300 | 16.050 | ,00 |
| 14/5/1999 | 11,2700 | 1,62% | 11,1700 | 11,4500 | 10,9200 | 7.420 | ,00 |
| 13/5/1999 | 11,0900 | -5,38% | 10,9500 | 11,5900 | 10,7900 | 13.460 | ,00 |
| 12/5/1999 | 11,7200 | 0,34% | 11,7700 | 11,7700 | 11,3600 | 11.620 | ,00 |
| 11/5/1999 | 11,6800 | -0,51% | 11,3600 | 11,7700 | 11,2700 | 5.820 | ,00 |
| 10/5/1999 | 11,7400 | -3,61% | 11,8000 | 11,9100 | 11,2000 | 27.360 | ,00 |
| 07/5/1999 | 12,1800 | 1,25% | 11,8100 | 12,6200 | 11,7400 | 11.740 | ,00 |
| 06/5/1999 | 12,0300 | 6,74% | 11,1700 | 12,0300 | 11,1700 | 13.920 | ,00 |
| 05/5/1999 | 11,2700 | 2,36% | 9,9900 | 11,3000 | 9,9900 | 5.090 | ,00 |
| 04/5/1999 | 11,0100 | 1,10% | 10,4500 | 11,3000 | 10,4500 | 9.030 | ,00 |
| 03/5/1999 | 10,8900 | 2,93% | 10,5600 | 11,3000 | 10,5600 | 9.200 | ,00 |
| 30/4/1999 | 10,5800 | -2,58% | 11,1100 | 11,1500 | 9,9900 | 18.710 | ,00 |
| 29/4/1999 | 10,8600 | 4,42% | 10,9200 | 10,9500 | 10,2700 | 8.760 | ,00 |
| 28/4/1999 | 10,4000 | 8,00% | 10,4000 | 10,4000 | 10,3300 | 16.290 | ,00 |
| 27/4/1999 | 9,6300 | 7,96% | 9,0700 | 9,6300 | 8,9500 | 10.990 | ,00 |
| 26/4/1999 | 8,9200 | -5,01% | 8,7900 | 9,3600 | 8,7900 | 2.370 | ,00 |
| 23/4/1999 | 9,3900 | 0,00% | 9,8000 | 9,8000 | 9,2300 | 4.340 | ,00 |
| 22/4/1999 | 9,3900 | -1,26% | 9,8300 | 9,8300 | 8,9500 | 3.350 | ,00 |
| 21/4/1999 | 9,5100 | 0,00% | 9,1600 | 9,8600 | 8,8900 | 5.270 | ,00 |
| 20/4/1999 | 9,5100 | -0,31% | 9,0700 | 9,6600 | 9,0700 | 3.160 | ,00 |
| 19/4/1999 | 9,5400 | 0,00% | 9,1000 | 9,5400 | 9,1000 | 2.930 | ,00 |
| 16/4/1999 | 9,5400 | -1,34% | 9,5400 | 9,6800 | 9,2700 | 3.630 | ,00 |
| 15/4/1999 | 9,6700 | -1,33% | 9,5500 | 9,7400 | 9,3000 | 5.070 | ,00 |
| 14/4/1999 | 9,8000 | -1,51% | 10,1200 | 10,1800 | 9,4100 | 6.890 | ,00 |
| 13/4/1999 | 9,9500 | 1,22% | 10,1000 | 10,2700 | 9,7100 | 5.770 | ,00 |
| 08/4/1999 | 9,8300 | -1,80% | 10,0400 | 10,1200 | 9,8300 | 4.080 | ,00 |
| 07/4/1999 | 10,0100 | 6,60% | 9,3300 | 10,1200 | 9,1600 | 9.440 | ,00 |
| 06/4/1999 | 9,3900 | 0,64% | 9,3900 | 9,8200 | 8,8300 | 4.830 | ,00 |
| 05/4/1999 | 9,3300 | -0,96% | 10,0700 | 10,0700 | 8,7700 | 5.250 | ,00 |
| 02/4/1999 | 9,4200 | 2,61% | 8,8200 | 9,6000 | 8,8200 | 10.240 | ,00 |
| 01/4/1999 | 9,1800 | -8,02% | 9,7000 | 9,8300 | 9,1800 | 5.670 | ,00 |
| 31/3/1999 | 9,9800 | -7,85% | 9,9900 | 10,6800 | 9,9600 | 3.790 | ,00 |
| 30/3/1999 | 10,8300 | 4,54% | 10,5100 | 10,9800 | 9,8000 | 6.880 | ,00 |
| 29/3/1999 | 10,3600 | -6,33% | 10,6200 | 11,3300 | 10,3600 | 2.660 | ,00 |
| 26/3/1999 | 11,0600 | 7,80% | 9,5700 | 11,0600 | 9,5700 | 6.700 | ,00 |
| 24/3/1999 | 10,2600 | -7,98% | 10,2900 | 10,2900 | 10,2600 | 4.270 | ,00 |
| 23/3/1999 | 11,1500 | -3,21% | 10,8600 | 11,4200 | 10,8600 | 8.850 | ,00 |
| 22/3/1999 | 11,5200 | -5,42% | 11,4700 | 12,0300 | 11,2700 | 7.170 | ,00 |
| 19/3/1999 | 12,1800 | -1,06% | 12,2100 | 12,3000 | 12,0500 | 10.260 | ,00 |
| 18/3/1999 | 12,3100 | 2,33% | 12,3300 | 12,3300 | 12,0200 | 14.390 | ,00 |
| 17/3/1999 | 12,0300 | 0,00% | 11,7400 | 12,0300 | 11,4300 | 14.510 | ,00 |
| 16/3/1999 | 12,0300 | -2,43% | 12,0900 | 12,3300 | 11,7400 | 8.760 | ,00 |
| 15/3/1999 | 12,3300 | -1,83% | 12,4400 | 12,7400 | 12,2700 | 14.400 | ,00 |
| 12/3/1999 | 12,5600 | 5,19% | 12,3300 | 12,5600 | 12,1800 | 46.170 | ,00 |
| 11/3/1999 | 11,9400 | 1,70% | 11,7400 | 12,0300 | 11,4700 | 27.160 | ,00 |
| 10/3/1999 | 11,7400 | -3,14% | 12,8500 | 12,8500 | 11,5300 | 30.460 | ,00 |
| 09/3/1999 | 12,1200 | 3,24% | 12,0000 | 12,5900 | 12,0000 | 36.690 | ,00 |
| 08/3/1999 | 11,7400 | 6,15% | 11,7400 | 11,9400 | 11,3900 | 32.270 | ,00 |
| 05/3/1999 | 11,0600 | 8,01% | 10,8000 | 11,0600 | 10,4500 | 57.550 | ,00 |
| 04/3/1999 | 10,2400 | -3,31% | 10,5900 | 10,5900 | 9,8000 | 29.390 | ,00 |
| 03/3/1999 | 10,5900 | 4,75% | 10,5100 | 10,7100 | 10,4500 | 29.550 | ,00 |
| 02/3/1999 | 10,1100 | 1,20% | 10,7700 | 10,7700 | 9,7300 | 24.710 | ,00 |
| 01/3/1999 | 9,9900 | 8,00% | 9,9900 | 9,9900 | 9,7400 | 17.140 | ,00 |
| 26/2/1999 | 9,2500 | 7,93% | 9,2100 | 9,2500 | 8,8000 | 25.370 | ,00 |
| 25/2/1999 | 8,5700 | 6,46% | 8,5000 | 8,6900 | 7,9100 | 12.560 | ,00 |
| 24/2/1999 | 8,0500 | 8,05% | 7,8700 | 8,0500 | 7,7200 | 15.000 | ,00 |
| 23/2/1999 | 7,4500 | -8,02% | 8,3300 | 8,3300 | 7,4500 | 8.880 | ,00 |
| 19/2/1999 | 8,1000 | -3,23% | 8,5700 | 8,5700 | 8,0900 | 6.870 | ,00 |
| 18/2/1999 | 8,3700 | -8,02% | 8,9800 | 8,9800 | 8,3700 | 16.210 | ,00 |
| 17/2/1999 | 9,1000 | -2,47% | 9,1300 | 9,6600 | 9,0700 | 18.520 | ,00 |
| 16/2/1999 | 9,3300 | -7,99% | 10,1200 | 10,1200 | 9,3300 | 20.090 | ,00 |
| 15/2/1999 | 10,1400 | 7,53% | 10,1200 | 10,1800 | 9,8300 | 34.880 | ,00 |
| 12/2/1999 | 9,4300 | 8,02% | 9,3900 | 9,4300 | 8,7700 | 68.000 | ,00 |
| 11/2/1999 | 8,7300 | -0,68% | 8,6600 | 9,0400 | 8,6600 | 21.180 | ,00 |
| 10/2/1999 | 8,7900 | 0,34% | 8,5100 | 8,7900 | 8,5100 | 9.240 | ,00 |
| 09/2/1999 | 8,7600 | -3,74% | 9,0700 | 9,1100 | 8,5300 | 15.050 | ,00 |
| 08/2/1999 | 9,1000 | 5,94% | 9,2300 | 9,2400 | 8,8900 | 21.110 | ,00 |
| 05/2/1999 | 8,5900 | 8,05% | 8,3600 | 8,5900 | 8,0100 | 17.640 | ,00 |
| 04/2/1999 | 7,9500 | 1,27% | 7,7800 | 7,9500 | 7,6400 | 11.540 | ,00 |
| 03/2/1999 | 7,8500 | -1,63% | 7,7800 | 7,9800 | 7,7800 | 7.580 | ,00 |
| 02/2/1999 | 7,9800 | -5,23% | 8,7500 | 8,7500 | 7,9800 | 4.500 | ,00 |
| 01/2/1999 | 8,4200 | 0,12% | 8,7500 | 8,7700 | 8,1100 | 24.000 | ,00 |
| 29/1/1999 | 8,4100 | 0,24% | 8,3600 | 8,8000 | 8,3300 | 20.050 | ,00 |
| 28/1/1999 | 8,3900 | -3,45% | 8,6600 | 8,6600 | 8,3600 | 12.670 | ,00 |
| 27/1/1999 | 8,6900 | 2,12% | 8,5400 | 9,1000 | 8,5400 | 53.370 | ,00 |
| 26/1/1999 | 8,5100 | -1,73% | 8,6600 | 9,2300 | 8,3800 | 17.510 | ,00 |
| 25/1/1999 | 8,6600 | -0,69% | 8,2200 | 9,3600 | 8,2200 | 17.960 | ,00 |
| 22/1/1999 | 8,7200 | 8,05% | 8,7200 | 8,7200 | 8,5300 | 92.670 | ,00 |
| 21/1/1999 | 8,0700 | -6,49% | 8,6600 | 8,6600 | 7,9400 | 21.050 | ,00 |
| 20/1/1999 | 8,6300 | -5,58% | 9,6000 | 9,6600 | 8,4000 | 52.690 | ,00 |
| 19/1/1999 | 9,1400 | 8,04% | 9,1400 | 9,1400 | 8,5100 | 78.170 | ,00 |
| 18/1/1999 | 8,4600 | 7,91% | 8,4600 | 8,4600 | 8,4600 | 21.470 | ,00 |
| 15/1/1999 | 7,8400 | 7,99% | 7,6300 | 7,8400 | 7,4200 | 64.240 | ,00 |
| 14/1/1999 | 7,2600 | 8,04% | 7,2600 | 7,2600 | 6,7200 | 65.790 | ,00 |
| 13/1/1999 | 6,7200 | 6,16% | 6,8300 | 6,8300 | 6,3500 | 100.390 | ,00 |
| 12/1/1999 | 6,3300 | 8,02% | 6,3300 | 6,3300 | 6,3300 | 21.950 | ,00 |
| 11/1/1999 | 5,8600 | 7,92% | 5,5000 | 5,8600 | 5,5000 | 31.600 | ,00 |
| 08/1/1999 | 5,4300 | -0,55% | 5,3400 | 5,5500 | 5,3400 | 7.300 | ,00 |
| 07/1/1999 | 5,4600 | 3,61% | 5,2700 | 5,5200 | 5,2700 | 11.490 | ,00 |
| 05/1/1999 | 5,2700 | 1,93% | 5,1700 | 5,3400 | 5,1700 | 9.340 | ,00 |
| 04/1/1999 | 5,1700 | -1,90% | 5,0500 | 5,1900 | 5,0000 | 9.710 | ,00 |
| 31/12/1998 | 5,2700 | 1,74% | 5,1400 | 5,3400 | 4,9900 | 13.220 | ,00 |
| 30/12/1998 | 5,1800 | 0,19% | 5,1200 | 5,2100 | 5,0000 | 8.610 | ,00 |
| 29/12/1998 | 5,1700 | -0,96% | 5,2200 | 5,2200 | 5,1400 | 6.020 | ,00 |
| 28/12/1998 | 5,2200 | -0,95% | 5,2800 | 5,2800 | 5,1700 | 2.620 | ,00 |
| 24/12/1998 | 5,2700 | 0,38% | 5,2500 | 5,3100 | 5,1800 | 4.630 | ,00 |
| 23/12/1998 | 5,2500 | -1,13% | 5,2200 | 5,3600 | 5,1800 | 3.770 | ,00 |
| 22/12/1998 | 5,3100 | 0,00% | 5,3100 | 5,3700 | 5,2800 | 3.680 | ,00 |
| 21/12/1998 | 5,3100 | -2,21% | 5,3100 | 5,4000 | 5,2400 | 8.860 | ,00 |
| 18/12/1998 | 5,4300 | 2,84% | 5,3000 | 5,6200 | 5,2400 | 8.380 | ,00 |
| 17/12/1998 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2200 | 6.290 | ,00 |
| 16/12/1998 | 5,2800 | -3,83% | 5,3100 | 5,4700 | 5,2800 | 9.870 | ,00 |
| 15/12/1998 | 5,4900 | -1,79% | 5,5500 | 5,5800 | 5,1500 | 8.030 | ,00 |
| 14/12/1998 | 5,5900 | 3,71% | 5,5200 | 5,6300 | 5,3300 | 16.560 | ,00 |
| 11/12/1998 | 5,3900 | -0,74% | 5,3100 | 5,4100 | 5,2800 | 6.790 | ,00 |
| 10/12/1998 | 5,4300 | 1,31% | 5,3400 | 5,6800 | 5,3000 | 9.500 | ,00 |
| 09/12/1998 | 5,3600 | -0,56% | 5,3400 | 5,4300 | 5,3100 | 7.260 | ,00 |
| 08/12/1998 | 5,3900 | -0,74% | 5,4300 | 5,5000 | 5,3100 | 5.680 | ,00 |
| 07/12/1998 | 5,4300 | 1,31% | 5,3600 | 5,5800 | 5,3100 | 11.030 | ,00 |
| 04/12/1998 | 5,3600 | -1,29% | 5,4700 | 5,6500 | 5,3400 | 3.910 | ,00 |
| 03/12/1998 | 5,4300 | -1,27% | 5,4300 | 5,6200 | 5,4300 | 3.590 | ,00 |
| 02/12/1998 | 5,5000 | -0,36% | 5,4700 | 5,6200 | 5,4400 | 9.180 | ,00 |
| 01/12/1998 | 5,5200 | -4,99% | 5,4600 | 5,6600 | 5,4600 | 5.860 | ,00 |
| 30/11/1998 | 5,8100 | 0,69% | 5,7700 | 6,0200 | 5,4600 | 17.650 | ,00 |
| 27/11/1998 | 5,7700 | -3,19% | 5,7200 | 6,1000 | 5,7200 | 26.490 | ,00 |
| 26/11/1998 | 5,9600 | -2,30% | 6,2900 | 6,2900 | 5,8700 | 13.710 | ,00 |
| 25/11/1998 | 6,1000 | 6,83% | 5,7500 | 6,1600 | 5,7500 | 30.670 | ,00 |
| 24/11/1998 | 5,7100 | 4,01% | 5,5800 | 5,7200 | 5,5800 | 20.080 | ,00 |
| 23/11/1998 | 5,4900 | 1,67% | 5,4300 | 5,5000 | 5,3700 | 9.520 | ,00 |
| 20/11/1998 | 5,4000 | -1,64% | 5,5600 | 5,5600 | 5,3900 | 6.000 | ,00 |
| 19/11/1998 | 5,4900 | 2,23% | 5,3700 | 5,4900 | 5,3100 | 7.460 | ,00 |
| 18/11/1998 | 5,3700 | 0,19% | 5,3700 | 5,6100 | 5,3600 | 5.850 | ,00 |
| 17/11/1998 | 5,3600 | -0,56% | 5,3900 | 5,5500 | 5,3100 | 12.300 | ,00 |
| 16/11/1998 | 5,3900 | -0,92% | 5,4400 | 5,4600 | 5,3100 | 10.720 | ,00 |
| 13/11/1998 | 5,4400 | -1,63% | 5,5500 | 5,5800 | 5,4400 | 2.750 | ,00 |
| 12/11/1998 | 5,5300 | 0,73% | 5,4900 | 5,6300 | 5,4900 | 17.180 | ,00 |
| 11/11/1998 | 5,4900 | 3,00% | 5,3300 | 5,6300 | 5,3300 | 8.090 | ,00 |
| 10/11/1998 | 5,3300 | -1,84% | 5,4900 | 5,4900 | 5,3300 | 5.010 | ,00 |
| 09/11/1998 | 5,4300 | -1,63% | 5,7500 | 5,7500 | 5,3700 | 13.330 | ,00 |
| 06/11/1998 | 5,5200 | 0,00% | 5,3600 | 5,5800 | 5,3600 | 3.710 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|