| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.445.639 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| EIS | 1,6700 | -3,13 % | -0,0540 | 77.610 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 167.604 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΙΑΤΡ | 1,8500 | -2,63 % | -0,0500 | 18.397 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | -0,0500 | 13.601 |
Συνεχης ενημερωση
ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)
0,2600 €
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 |
|---|---|---|---|---|---|---|---|
| 06/3/2000 | 13,4600 | 7,17% | 12,9800 | 13,6600 | 12,7200 | 300.097 | ,00 |
| 03/3/2000 | 12,5600 | 2,45% | 12,6500 | 12,9700 | 12,3600 | 124.660 | ,00 |
| 02/3/2000 | 12,2600 | 3,81% | 12,0100 | 12,5400 | 11,8100 | 240.976 | ,00 |
| 01/3/2000 | 11,8100 | -5,44% | 12,5900 | 12,8300 | 11,6100 | 212.692 | ,00 |
| 29/2/2000 | 12,4900 | 1,05% | 12,8800 | 13,1800 | 11,7400 | 271.592 | ,00 |
| 28/2/2000 | 12,3600 | -8,65% | 13,6800 | 13,7500 | 12,1900 | 137.750 | ,00 |
| 25/2/2000 | 13,5300 | -4,52% | 14,5300 | 14,5300 | 12,8300 | 113.359 | ,00 |
| 24/2/2000 | 14,1700 | 0,64% | 14,4300 | 14,4800 | 13,9000 | 53.356 | ,00 |
| 23/2/2000 | 14,0800 | -3,43% | 15,0300 | 15,0300 | 13,3300 | 45.002 | ,00 |
| 22/2/2000 | 14,5800 | 0,55% | 14,5000 | 15,0500 | 14,2100 | 91.658 | ,00 |
| 21/2/2000 | 14,5000 | -0,14% | 14,7600 | 15,4300 | 14,2300 | 106.500 | ,00 |
| 18/2/2000 | 14,5200 | 0,90% | 14,8800 | 15,0300 | 14,1000 | 93.417 | ,00 |
| 17/2/2000 | 14,3900 | -2,18% | 14,5000 | 15,2900 | 13,4600 | 176.495 | ,00 |
| 16/2/2000 | 14,7100 | -4,04% | 15,3300 | 15,3300 | 14,6500 | 79.008 | ,00 |
| 15/2/2000 | 15,3300 | -7,03% | 16,4900 | 16,4900 | 15,1700 | 67.480 | ,00 |
| 14/2/2000 | 16,4900 | -4,90% | 17,3400 | 17,6600 | 16,3600 | 36.871 | ,00 |
| 11/2/2000 | 17,3400 | 0,00% | 17,5200 | 17,8000 | 17,2300 | 77.897 | ,00 |
| 10/2/2000 | 17,3400 | 0,00% | 17,3400 | 17,8300 | 16,9600 | 146.739 | ,00 |
| 09/2/2000 | 17,3400 | -0,17% | 17,3700 | 17,9200 | 16,8200 | 144.593 | ,00 |
| 08/2/2000 | 17,3700 | -4,98% | 18,2100 | 18,2100 | 17,0800 | 175.247 | ,00 |
| 07/2/2000 | 18,2800 | 6,09% | 17,3400 | 18,3800 | 17,3400 | 251.565 | ,00 |
| 04/2/2000 | 17,2300 | 0,70% | 17,3100 | 17,8600 | 16,7300 | 174.695 | ,00 |
| 03/2/2000 | 17,1100 | 1,12% | 17,0500 | 17,6000 | 16,5300 | 145.702 | ,00 |
| 02/2/2000 | 16,9200 | 3,55% | 16,1000 | 17,2000 | 15,8600 | 193.100 | ,00 |
| 01/2/2000 | 16,3400 | -5,60% | 16,2400 | 17,0800 | 16,1300 | 386.295 | ,00 |
| 31/1/2000 | 17,3100 | 0,41% | 17,8900 | 18,4700 | 17,0800 | 598.991 | ,00 |
| 28/1/2000 | 17,2400 | 7,75% | 17,2700 | 17,2700 | 16,3600 | 439.245 | ,00 |
| 27/1/2000 | 16,0000 | 7,96% | 14,7900 | 16,0000 | 14,7900 | 480.563 | ,00 |
| 26/1/2000 | 14,8200 | 0,41% | 15,5000 | 15,5000 | 14,6800 | 79.021 | ,00 |
| 25/1/2000 | 14,7600 | 0,34% | 14,4800 | 15,2000 | 14,1900 | 88.385 | ,00 |
| 24/1/2000 | 14,7100 | -2,39% | 14,8700 | 15,4600 | 14,4800 | 54.208 | ,00 |
| 21/1/2000 | 15,0700 | 2,24% | 15,2500 | 15,5000 | 14,9400 | 59.184 | ,00 |
| 20/1/2000 | 14,7400 | -4,47% | 14,4800 | 15,2600 | 14,3600 | 109.874 | ,00 |
| 19/1/2000 | 15,4300 | -6,09% | 15,7800 | 16,1300 | 15,3400 | 68.306 | ,00 |
| 18/1/2000 | 16,4300 | -3,07% | 17,3100 | 17,3100 | 16,2300 | 56.102 | ,00 |
| 17/1/2000 | 16,9500 | -0,18% | 17,9500 | 17,9500 | 16,7900 | 45.905 | ,00 |
| 14/1/2000 | 16,9800 | 0,53% | 16,8800 | 17,2000 | 16,4600 | 40.540 | ,00 |
| 13/1/2000 | 16,8900 | 1,02% | 16,6500 | 17,3700 | 16,6500 | 18.545 | ,00 |
| 12/1/2000 | 16,7200 | -1,53% | 16,7900 | 17,9500 | 16,0100 | 41.486 | ,00 |
| 11/1/2000 | 16,9800 | -8,02% | 17,6600 | 17,9500 | 16,9800 | 37.440 | ,00 |
| 10/1/2000 | 18,4600 | -2,07% | 18,8500 | 19,1100 | 17,4300 | 37.581 | ,00 |
| 07/1/2000 | 18,8500 | 5,90% | 18,2100 | 19,0500 | 17,9500 | 46.827 | ,00 |
| 05/1/2000 | 17,8000 | -7,63% | 17,7500 | 18,2100 | 17,7300 | 52.913 | ,00 |
| 04/1/2000 | 19,2700 | -5,63% | 20,5300 | 20,5300 | 18,9800 | 48.728 | ,00 |
| 03/1/2000 | 20,4200 | 6,24% | 20,5000 | 20,7600 | 19,5700 | 130.717 | ,00 |
| 30/12/1999 | 19,2200 | 5,14% | 18,3000 | 19,6300 | 18,3000 | 87.887 | ,00 |
| 29/12/1999 | 18,2800 | 5,00% | 18,2100 | 18,7700 | 17,0800 | 81.470 | ,00 |
| 28/12/1999 | 17,4100 | 7,27% | 17,2300 | 17,5200 | 16,7900 | 148.557 | ,00 |
| 27/12/1999 | 16,2300 | 7,98% | 15,6300 | 16,2300 | 14,5000 | 41.584 | ,00 |
| 24/12/1999 | 15,0300 | -3,78% | 14,7600 | 15,5800 | 14,3700 | 92.443 | ,00 |
| 23/12/1999 | 15,6200 | -4,41% | 17,6000 | 17,6500 | 15,0500 | 75.961 | ,00 |
| 22/12/1999 | 16,3400 | 5,42% | 15,6300 | 16,7300 | 14,5300 | 119.020 | ,00 |
| 21/12/1999 | 15,5000 | -0,83% | 14,9400 | 15,9200 | 14,3900 | 101.984 | ,00 |
| 20/12/1999 | 15,6300 | -5,10% | 15,9400 | 16,2100 | 15,3400 | 61.146 | ,00 |
| 17/12/1999 | 16,4700 | -1,67% | 16,1000 | 16,7600 | 15,4200 | 95.193 | ,00 |
| 16/12/1999 | 16,7500 | -7,66% | 17,0800 | 17,3700 | 16,6900 | 77.038 | ,00 |
| 15/12/1999 | 18,1400 | -1,73% | 17,2000 | 18,3800 | 17,2000 | 83.192 | ,00 |
| 14/12/1999 | 18,4600 | 0,11% | 17,1700 | 19,3500 | 17,1700 | 56.151 | ,00 |
| 13/12/1999 | 18,4400 | 6,77% | 17,8600 | 18,6400 | 16,8200 | 334.590 | ,00 |
| 10/12/1999 | 17,2700 | 3,04% | 16,7600 | 17,5700 | 16,3600 | 117.719 | ,00 |
| 09/12/1999 | 16,7600 | -7,25% | 16,9900 | 17,9500 | 16,6300 | 113.264 | ,00 |
| 08/12/1999 | 18,0700 | -3,73% | 18,2700 | 19,1100 | 17,2800 | 66.217 | ,00 |
| 07/12/1999 | 18,7700 | -1,78% | 18,8500 | 19,4000 | 18,2700 | 89.562 | ,00 |
| 06/12/1999 | 19,1100 | 0,00% | 19,6600 | 19,6600 | 18,7600 | 58.982 | ,00 |
| 03/12/1999 | 19,1100 | -1,49% | 18,3000 | 19,5400 | 18,3000 | 137.954 | ,00 |
| 02/12/1999 | 19,4000 | 3,08% | 18,8200 | 19,6600 | 18,6700 | 93.170 | ,00 |
| 01/12/1999 | 18,8200 | -1,52% | 19,8000 | 19,8000 | 18,7900 | 51.548 | ,00 |
| 30/11/1999 | 19,1100 | -6,96% | 20,2700 | 20,2700 | 18,9300 | 77.770 | ,00 |
| 29/11/1999 | 20,5400 | -0,48% | 21,5700 | 21,6900 | 19,4300 | 58.832 | ,00 |
| 26/11/1999 | 20,6400 | -0,96% | 21,5100 | 21,6500 | 20,6000 | 32.617 | ,00 |
| 25/11/1999 | 20,8400 | 1,96% | 21,3900 | 21,3900 | 19,5400 | 73.080 | ,00 |
| 24/11/1999 | 20,4400 | -7,22% | 22,0000 | 22,0000 | 20,3500 | 47.680 | ,00 |
| 23/11/1999 | 22,0300 | -4,30% | 23,0200 | 23,0200 | 21,4800 | 45.827 | ,00 |
| 22/11/1999 | 23,0200 | -2,75% | 24,5900 | 24,5900 | 22,6100 | 78.372 | ,00 |
| 19/11/1999 | 23,6700 | -0,88% | 24,1400 | 24,2000 | 23,1600 | 63.432 | ,00 |
| 18/11/1999 | 23,8800 | 0,00% | 23,8800 | 24,5800 | 22,5800 | 133.745 | ,00 |
| 17/11/1999 | 23,8800 | 0,00% | 23,8800 | 24,1700 | 22,4800 | 213.193 | ,00 |
| 16/11/1999 | 23,8800 | 6,65% | 24,1600 | 24,1700 | 23,2200 | 204.650 | ,00 |
| 15/11/1999 | 22,3900 | 7,96% | 22,0000 | 22,3900 | 21,4200 | 124.243 | ,00 |
| 12/11/1999 | 20,7400 | 7,52% | 19,2900 | 20,7400 | 18,8400 | 224.735 | ,00 |
| 11/11/1999 | 19,2900 | -7,75% | 20,9100 | 21,3600 | 19,2400 | 137.165 | ,00 |
| 10/11/1999 | 20,9100 | 2,30% | 21,2000 | 21,8000 | 20,4400 | 259.348 | ,00 |
| 09/11/1999 | 20,4400 | 8,03% | 20,4400 | 20,4400 | 19,2800 | 815.231 | ,00 |
| 08/11/1999 | 18,9200 | 7,99% | 17,9500 | 18,9200 | 17,9500 | 713.173 | ,00 |
| 05/11/1999 | 17,5200 | 0,75% | 17,3600 | 17,8000 | 17,0600 | 48.358 | ,00 |
| 04/11/1999 | 17,3900 | -0,23% | 17,6500 | 17,9500 | 17,2200 | 42.968 | ,00 |
| 03/11/1999 | 17,4300 | 0,40% | 16,6500 | 17,4300 | 16,4700 | 38.716 | ,00 |
| 02/11/1999 | 17,3600 | -2,47% | 17,8000 | 17,8000 | 17,1400 | 53.055 | ,00 |
| 01/11/1999 | 17,8000 | 0,85% | 17,9400 | 18,5400 | 17,0600 | 79.460 | ,00 |
| 29/10/1999 | 17,6500 | -1,62% | 18,5300 | 18,5500 | 17,0700 | 32.881 | ,00 |
| 27/10/1999 | 17,9400 | -1,54% | 18,2200 | 18,9500 | 17,2400 | 69.472 | ,00 |
| 26/10/1999 | 18,2200 | -6,61% | 18,7800 | 19,2100 | 18,0600 | 65.418 | ,00 |
| 25/10/1999 | 19,5100 | 3,45% | 19,2700 | 20,3300 | 18,7100 | 190.963 | ,00 |
| 22/10/1999 | 18,8600 | -5,75% | 19,7300 | 19,7300 | 18,4700 | 39.755 | ,00 |
| 21/10/1999 | 20,0100 | 4,11% | 19,2200 | 20,0300 | 18,1000 | 223.400 | ,00 |
| 20/10/1999 | 19,2200 | 7,98% | 19,1400 | 19,2200 | 18,3100 | 195.958 | ,00 |
| 19/10/1999 | 17,8000 | -5,52% | 18,8600 | 19,6500 | 17,3300 | 366.797 | ,00 |
| 18/10/1999 | 18,8400 | -7,96% | 18,8400 | 19,5800 | 18,8400 | 135.830 | ,00 |
| 15/10/1999 | 20,4700 | 5,35% | 19,4300 | 20,9900 | 19,1400 | 648.645 | ,00 |
| 14/10/1999 | 19,4300 | 5,08% | 18,0100 | 19,9600 | 17,8000 | 249.855 | ,00 |
| 13/10/1999 | 18,4900 | 1,32% | 18,2500 | 18,4900 | 16,9900 | 160.355 | ,00 |
| 12/10/1999 | 18,2500 | 6,79% | 17,8000 | 18,4600 | 17,5100 | 299.203 | ,00 |
| 11/10/1999 | 17,0900 | 0,23% | 17,0600 | 17,5100 | 16,7700 | 126.732 | ,00 |
| 08/10/1999 | 17,0500 | -0,87% | 17,0800 | 17,0800 | 16,0400 | 679.351 | ,00 |
| 07/10/1999 | 17,2000 | 0,82% | 17,4900 | 17,4900 | 16,3200 | 155.560 | ,00 |
| 06/10/1999 | 17,0600 | 4,53% | 16,4700 | 17,0600 | 15,6000 | 235.317 | ,00 |
| 05/10/1999 | 16,3200 | 2,45% | 16,0200 | 16,7700 | 16,0200 | 151.258 | ,00 |
| 04/10/1999 | 15,9300 | 2,25% | 15,5000 | 16,0200 | 14,4800 | 55.083 | ,00 |
| 01/10/1999 | 15,5800 | 2,97% | 15,8700 | 16,3200 | 14,8400 | 174.843 | ,00 |
| 30/9/1999 | 15,1300 | 7,38% | 14,0900 | 15,1300 | 14,0900 | 111.057 | ,00 |
| 29/9/1999 | 14,0900 | 5,94% | 14,3600 | 14,3600 | 12,2300 | 166.833 | ,00 |
| 28/9/1999 | 13,3000 | 8,04% | 11,7000 | 13,3000 | 11,3500 | 161.443 | ,00 |
| 27/9/1999 | 12,3100 | -7,79% | 12,7600 | 12,7600 | 12,2800 | 129.649 | ,00 |
| 24/9/1999 | 13,3500 | -7,74% | 13,3500 | 13,9300 | 13,3100 | 200.556 | ,00 |
| 23/9/1999 | 14,4700 | -8,01% | 16,0200 | 16,0200 | 14,4700 | 200.705 | ,00 |
| 22/9/1999 | 15,7300 | -3,56% | 17,2000 | 17,2000 | 15,2200 | 233.043 | ,00 |
| 21/9/1999 | 16,3100 | -8,01% | 16,3200 | 16,7700 | 16,3100 | 103.986 | ,00 |
| 20/9/1999 | 17,7300 | -7,99% | 18,9500 | 18,9900 | 17,7300 | 200.853 | ,00 |
| 17/9/1999 | 19,2700 | 0,68% | 19,1400 | 19,8100 | 17,7700 | 368.973 | ,00 |
| 16/9/1999 | 19,1400 | 4,02% | 19,1200 | 19,7000 | 18,4000 | 334.360 | ,00 |
| 15/9/1999 | 18,4000 | 4,25% | 18,9900 | 18,9900 | 17,6500 | 1.054.406 | ,00 |
| 14/9/1999 | 17,6500 | 2,98% | 17,7300 | 18,3700 | 17,3600 | 410.458 | ,00 |
| 13/9/1999 | 17,1400 | 6,53% | 17,1400 | 17,1400 | 17,1400 | 431.770 | ,00 |
| 10/9/1999 | 16,0900 | 9,31% | 14,0600 | 16,1100 | 14,0600 | 265.707 | ,00 |
| 07/9/1999 | 14,7200 | -1,74% | 15,4300 | 15,4300 | 14,3400 | 159.367 | ,00 |
| 06/9/1999 | 14,9800 | 5,72% | 14,7500 | 15,2800 | 14,6100 | 415.848 | ,00 |
| 03/9/1999 | 14,1700 | -2,54% | 14,6100 | 14,8400 | 14,0900 | 85.147 | ,00 |
| 02/9/1999 | 14,5400 | -0,48% | 14,8400 | 14,9800 | 14,0900 | 128.561 | ,00 |
| 01/9/1999 | 14,6100 | 2,60% | 14,2400 | 14,6700 | 14,1800 | 209.703 | ,00 |
| 31/8/1999 | 14,2400 | -4,04% | 14,5700 | 14,8400 | 14,2400 | 89.400 | ,00 |
| 30/8/1999 | 14,8400 | 2,34% | 15,4200 | 15,4200 | 14,7000 | 185.821 | ,00 |
| 27/8/1999 | 14,5000 | 2,91% | 14,2900 | 14,5900 | 14,0600 | 133.117 | ,00 |
| 26/8/1999 | 14,0900 | -4,54% | 14,3900 | 14,6100 | 13,6500 | 77.532 | ,00 |
| 25/8/1999 | 14,7600 | -1,99% | 15,2800 | 15,4300 | 14,6100 | 99.338 | ,00 |
| 24/8/1999 | 15,0600 | -2,08% | 16,0200 | 16,0200 | 14,3900 | 164.262 | ,00 |
| 23/8/1999 | 15,3800 | 8,01% | 14,9600 | 15,3800 | 14,7800 | 384.350 | ,00 |
| 20/8/1999 | 14,2400 | 0,49% | 14,3200 | 14,6100 | 13,9500 | 400.618 | ,00 |
| 19/8/1999 | 14,1700 | 0,57% | 14,3800 | 14,3800 | 13,8700 | 165.745 | ,00 |
| 18/8/1999 | 14,0900 | 2,10% | 14,0900 | 14,3900 | 13,8700 | 218.456 | ,00 |
| 17/8/1999 | 13,8000 | -3,09% | 14,3200 | 14,5400 | 13,7400 | 96.173 | ,00 |
| 16/8/1999 | 14,2400 | 6,67% | 14,2400 | 14,2900 | 13,9500 | 204.363 | ,00 |
| 13/8/1999 | 13,3500 | 7,40% | 12,6100 | 13,3500 | 12,6000 | 229.562 | ,00 |
| 12/8/1999 | 12,4300 | 2,81% | 11,9400 | 12,6100 | 11,9400 | 154.371 | ,00 |
| 11/8/1999 | 12,0900 | -1,79% | 12,0200 | 12,3100 | 11,4200 | 244.210 | ,00 |
| 10/8/1999 | 12,3100 | -4,20% | 12,9100 | 13,1300 | 12,1100 | 278.385 | ,00 |
| 09/8/1999 | 12,8500 | 3,71% | 12,3900 | 13,0200 | 12,3900 | 341.776 | ,00 |
| 06/8/1999 | 12,3900 | -0,32% | 12,4300 | 12,4500 | 12,0900 | 251.783 | ,00 |
| 05/8/1999 | 12,4300 | -0,88% | 12,7600 | 12,9100 | 12,0200 | 133.061 | ,00 |
| 04/8/1999 | 12,5400 | 1,87% | 12,6100 | 13,0500 | 12,4600 | 140.033 | ,00 |
| 03/8/1999 | 12,3100 | -3,98% | 13,2000 | 13,2200 | 11,9000 | 223.548 | ,00 |
| 02/8/1999 | 12,8200 | 8,00% | 12,7600 | 12,8200 | 12,6100 | 242.487 | ,00 |
| 30/7/1999 | 11,8700 | 6,65% | 10,2400 | 12,0200 | 10,2400 | 186.958 | ,00 |
| 29/7/1999 | 11,1300 | -5,03% | 11,8700 | 12,0100 | 11,1300 | 280.067 | ,00 |
| 28/7/1999 | 11,7200 | -0,26% | 12,6400 | 12,6400 | 10,9100 | 245.850 | ,00 |
| 27/7/1999 | 11,7500 | 8,00% | 11,7500 | 11,7500 | 11,3300 | 385.785 | ,00 |
| 26/7/1999 | 10,8800 | 8,04% | 10,8800 | 10,8800 | 10,8800 | 219.840 | ,00 |
| 23/7/1999 | 10,0700 | 8,05% | 9,9400 | 10,0700 | 9,9400 | 265.776 | ,00 |
| 22/7/1999 | 9,3200 | 7,87% | 9,0500 | 9,3200 | 9,0200 | 426.973 | ,00 |
| 21/7/1999 | 8,6400 | 8,00% | 8,0100 | 8,6400 | 8,0100 | 222.807 | ,00 |
| 20/7/1999 | 8,0000 | 5,26% | 7,8500 | 8,0000 | 7,5600 | 80.845 | ,00 |
| 19/7/1999 | 7,6000 | 4,54% | 7,3700 | 7,7000 | 7,3700 | 101.316 | ,00 |
| 16/7/1999 | 7,2700 | 1,11% | 7,4600 | 7,5600 | 7,2700 | 62.550 | ,00 |
| 15/7/1999 | 7,1900 | -1,10% | 7,3900 | 7,4900 | 7,1900 | 183.744 | ,00 |
| 14/7/1999 | 7,2700 | -3,32% | 7,5200 | 7,5200 | 7,0000 | 221.275 | ,00 |
| 13/7/1999 | 7,5200 | -1,57% | 7,6700 | 7,7200 | 7,4200 | 23.635 | ,00 |
| 12/7/1999 | 7,6400 | -1,16% | 7,8600 | 7,8600 | 7,4200 | 31.695 | ,00 |
| 09/7/1999 | 7,7300 | 1,18% | 7,7500 | 7,8000 | 7,2100 | 97.657 | ,00 |
| 08/7/1999 | 7,6400 | 2,96% | 7,5600 | 7,7000 | 7,4200 | 52.660 | ,00 |
| 07/7/1999 | 7,4200 | 5,25% | 7,0900 | 7,4200 | 6,6900 | 77.997 | ,00 |
| 06/7/1999 | 7,0500 | 0,00% | 6,9700 | 7,5800 | 6,8400 | 67.098 | ,00 |
| 05/7/1999 | 7,0500 | 6,50% | 6,7900 | 7,1400 | 6,7700 | 73.725 | ,00 |
| 02/7/1999 | 6,6200 | 3,60% | 6,2400 | 6,6200 | 6,2400 | 12.756 | ,00 |
| 01/7/1999 | 6,3900 | -2,14% | 6,6800 | 6,6800 | 6,3300 | 14.438 | ,00 |
| 30/6/1999 | 6,5300 | -1,06% | 6,6000 | 6,6000 | 6,4500 | 9.097 | ,00 |
| 29/6/1999 | 6,6000 | 0,00% | 6,6000 | 6,6600 | 6,4600 | 122.430 | ,00 |
| 28/6/1999 | 6,6000 | 2,48% | 6,5000 | 6,6800 | 6,4500 | 53.945 | ,00 |
| 25/6/1999 | 6,4400 | 2,22% | 6,2300 | 6,5300 | 6,2300 | 34.118 | ,00 |
| 24/6/1999 | 6,3000 | -4,40% | 6,3200 | 6,3600 | 6,0600 | 29.760 | ,00 |
| 23/6/1999 | 6,5900 | -2,08% | 6,7700 | 6,7700 | 6,3100 | 65.661 | ,00 |
| 22/6/1999 | 6,7300 | 6,66% | 6,4800 | 6,8100 | 6,4600 | 112.846 | ,00 |
| 21/6/1999 | 6,3100 | 1,28% | 6,2300 | 6,4100 | 6,2300 | 26.568 | ,00 |
| 18/6/1999 | 6,2300 | 0,00% | 6,2400 | 6,3600 | 6,2300 | 29.734 | ,00 |
| 17/6/1999 | 6,2300 | -3,86% | 6,5300 | 6,5300 | 6,0900 | 33.234 | ,00 |
| 16/6/1999 | 6,4800 | -0,77% | 6,9700 | 6,9700 | 6,0800 | 50.096 | ,00 |
| 15/6/1999 | 6,5300 | 8,11% | 6,2300 | 6,5300 | 6,2300 | 63.966 | ,00 |
| 14/6/1999 | 6,0400 | 3,07% | 5,7700 | 6,2300 | 5,7600 | 40.905 | ,00 |
| 11/6/1999 | 5,8600 | -3,14% | 5,9400 | 6,0200 | 5,8600 | 51.403 | ,00 |
| 10/6/1999 | 6,0500 | -2,58% | 6,2200 | 6,2200 | 5,7300 | 44.511 | ,00 |
| 09/6/1999 | 6,2100 | -2,66% | 6,2400 | 6,2600 | 5,9400 | 74.757 | ,00 |
| 08/6/1999 | 6,3800 | -2,30% | 6,6000 | 6,6000 | 6,3100 | 42.217 | ,00 |
| 07/6/1999 | 6,5300 | -1,80% | 6,3100 | 6,6600 | 6,3100 | 158.714 | ,00 |
| 04/6/1999 | 6,6500 | 4,72% | 6,8200 | 6,8200 | 6,3900 | 160.468 | ,00 |
| 03/6/1999 | 6,3500 | 7,99% | 6,3500 | 6,3500 | 6,0200 | 530.753 | ,00 |
| 02/6/1999 | 5,8800 | 7,89% | 5,7100 | 5,8800 | 5,4900 | 52.076 | ,00 |
| 01/6/1999 | 5,4500 | 8,13% | 5,4500 | 5,4500 | 5,2700 | 33.236 | ,00 |
| 28/5/1999 | 5,0400 | -6,84% | 4,9900 | 5,3400 | 4,9800 | 47.079 | ,00 |
| 27/5/1999 | 5,4100 | -4,08% | 5,8000 | 5,8000 | 5,2800 | 14.976 | ,00 |
| 26/5/1999 | 5,6400 | 0,00% | 5,3400 | 5,6400 | 5,1900 | 58.281 | ,00 |
| 25/5/1999 | 5,6400 | -4,89% | 5,4900 | 5,7500 | 5,4700 | 35.804 | ,00 |
| 24/5/1999 | 5,9300 | -3,58% | 6,2000 | 6,2100 | 5,6600 | 46.544 | ,00 |
| 21/5/1999 | 6,1500 | 2,50% | 6,2300 | 6,3100 | 5,8600 | 95.507 | ,00 |
| 20/5/1999 | 6,0000 | -3,07% | 6,6300 | 6,6300 | 5,7800 | 61.513 | ,00 |
| 19/5/1999 | 6,1900 | 7,65% | 6,2100 | 6,2100 | 5,9300 | 143.809 | ,00 |
| 18/5/1999 | 5,7500 | 8,08% | 5,4000 | 5,7500 | 5,1300 | 105.529 | ,00 |
| 17/5/1999 | 5,3200 | -3,10% | 5,5300 | 5,5300 | 4,9800 | 111.095 | ,00 |
| 14/5/1999 | 5,4900 | 6,19% | 5,6300 | 5,6300 | 5,2800 | 95.555 | ,00 |
| 13/5/1999 | 5,1700 | 8,16% | 4,7500 | 5,1700 | 4,4500 | 88.594 | ,00 |
| 12/5/1999 | 4,7800 | 2,58% | 4,6100 | 4,7800 | 4,6100 | 82.581 | ,00 |
| 11/5/1999 | 4,6600 | 4,95% | 4,4500 | 4,6700 | 4,2500 | 79.674 | ,00 |
| 10/5/1999 | 4,4400 | 4,96% | 4,0000 | 4,4400 | 4,0000 | 30.921 | ,00 |
| 07/5/1999 | 4,2300 | -4,94% | 4,4500 | 4,5200 | 4,1600 | 16.415 | ,00 |
| 06/5/1999 | 4,4500 | 4,46% | 4,3700 | 4,5800 | 4,3000 | 22.240 | ,00 |
| 05/5/1999 | 4,2600 | 6,50% | 3,9900 | 4,2700 | 3,9900 | 26.813 | ,00 |
| 04/5/1999 | 4,0000 | -0,99% | 4,2400 | 4,2400 | 3,8900 | 14.277 | ,00 |
| 03/5/1999 | 4,0400 | 7,73% | 3,9300 | 4,0400 | 3,8600 | 172.695 | ,00 |
| 30/4/1999 | 3,7500 | 7,76% | 3,7100 | 3,7500 | 3,5100 | 27.359 | ,00 |
| 29/4/1999 | 3,4800 | 0,87% | 3,4400 | 3,5100 | 3,2800 | 32.317 | ,00 |
| 28/4/1999 | 3,4500 | -0,29% | 3,4600 | 3,4900 | 3,4000 | 11.668 | ,00 |
| 27/4/1999 | 3,4600 | 1,76% | 3,2300 | 3,4600 | 3,2300 | 19.362 | ,00 |
| 26/4/1999 | 3,4000 | -1,16% | 3,4900 | 3,4900 | 3,3200 | 8.462 | ,00 |
| 23/4/1999 | 3,4400 | 0,88% | 3,2900 | 3,4400 | 3,2900 | 9.540 | ,00 |
| 22/4/1999 | 3,4100 | 0,00% | 3,4100 | 3,5600 | 3,3200 | 14.750 | ,00 |
| 21/4/1999 | 3,4100 | 0,00% | 3,4900 | 3,4900 | 3,3400 | 7.205 | ,00 |
| 20/4/1999 | 3,4100 | -4,75% | 3,3700 | 3,4100 | 3,3700 | 1.364 | ,00 |
| 19/4/1999 | 3,5800 | -7,25% | 3,6000 | 3,7000 | 3,5700 | 12.653 | ,00 |
| 16/4/1999 | 3,8600 | -1,78% | 3,9300 | 3,9300 | 3,6600 | 1.633 | ,00 |
| 15/4/1999 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,7900 | 6.348 | ,00 |
| 14/4/1999 | 3,9300 | -2,72% | 4,0400 | 4,0400 | 3,9300 | 7.675 | ,00 |
| 13/4/1999 | 4,0400 | -0,74% | 3,8600 | 4,1100 | 3,8200 | 28.848 | ,00 |
| 08/4/1999 | 4,0700 | 0,74% | 4,0000 | 4,1200 | 3,8600 | 11.046 | ,00 |
| 07/4/1999 | 4,0400 | 7,16% | 3,9000 | 4,0400 | 3,8000 | 19.693 | ,00 |
| 06/4/1999 | 3,7700 | -0,79% | 3,4900 | 3,9600 | 3,4900 | 1.622 | ,00 |
| 05/4/1999 | 3,8000 | -1,04% | 3,6200 | 3,8800 | 3,6200 | 21.119 | ,00 |
| 02/4/1999 | 3,8400 | 2,40% | 3,5600 | 3,8900 | 3,5600 | 11.333 | ,00 |
| 01/4/1999 | 3,7500 | -8,09% | 3,8300 | 3,8300 | 3,7500 | 6.995 | ,00 |
| 31/3/1999 | 4,0800 | -3,32% | 4,1500 | 4,1500 | 3,9600 | 9.081 | ,00 |
| 30/3/1999 | 4,2200 | 3,18% | 3,8700 | 4,3700 | 3,8600 | 23.891 | ,00 |
| 29/3/1999 | 4,0900 | -8,09% | 4,4500 | 4,6700 | 4,0900 | 65.499 | ,00 |
| 26/3/1999 | 4,4500 | 7,23% | 3,9200 | 4,4500 | 3,9200 | 21.805 | ,00 |
| 24/3/1999 | 4,1500 | -5,03% | 4,0700 | 4,1500 | 4,0600 | 36.121 | ,00 |
| 23/3/1999 | 4,3700 | -1,80% | 4,1200 | 4,4000 | 4,1200 | 36.125 | ,00 |
| 22/3/1999 | 4,4500 | 3,49% | 4,0900 | 4,5100 | 4,0900 | 113.990 | ,00 |
| 19/3/1999 | 4,3000 | -0,46% | 4,3000 | 4,3000 | 4,0600 | 56.487 | ,00 |
| 18/3/1999 | 4,3200 | -2,70% | 4,5800 | 4,5800 | 4,2300 | 38.004 | ,00 |
| 17/3/1999 | 4,4400 | 1,60% | 4,3700 | 4,4400 | 4,3000 | 44.733 | ,00 |
| 16/3/1999 | 4,3700 | -2,46% | 4,4500 | 4,6000 | 4,2300 | 41.142 | ,00 |
| 15/3/1999 | 4,4800 | 7,95% | 4,3000 | 4,4800 | 4,3000 | 150.445 | ,00 |
| 12/3/1999 | 4,1500 | 3,75% | 4,0400 | 4,2300 | 4,0400 | 302.644 | ,00 |
| 11/3/1999 | 4,0000 | -2,20% | 3,9700 | 4,0800 | 3,7800 | 57.362 | ,00 |
| 10/3/1999 | 4,0900 | 4,07% | 4,1400 | 4,1900 | 4,0900 | 102.700 | ,00 |
| 09/3/1999 | 3,9300 | 9,47% | 3,6800 | 3,9300 | 3,6600 | 107.557 | ,00 |
| 08/3/1999 | 3,5900 | 2,87% | 3,4900 | 3,6200 | 3,4000 | 202.510 | ,00 |
| 05/3/1999 | 3,4900 | 3,25% | 3,4100 | 3,5100 | 3,3700 | 102.002 | ,00 |
| 04/3/1999 | 3,3800 | -1,74% | 3,4200 | 3,4200 | 3,2800 | 25.711 | ,00 |
| 03/3/1999 | 3,4400 | 1,18% | 3,4600 | 3,5600 | 3,1700 | 46.726 | ,00 |
| 02/3/1999 | 3,4000 | -2,02% | 3,4100 | 3,4400 | 3,3400 | 69.537 | ,00 |
| 01/3/1999 | 3,4700 | 0,58% | 3,4500 | 3,4800 | 3,3200 | 34.236 | ,00 |
| 26/2/1999 | 3,4500 | -3,63% | 3,6300 | 3,6700 | 3,2900 | 133.684 | ,00 |
| 25/2/1999 | 3,5800 | 1,70% | 3,6300 | 3,6700 | 3,5800 | 16.423 | ,00 |
| 24/2/1999 | 3,5200 | 7,98% | 3,2600 | 3,5200 | 3,0500 | 106.780 | ,00 |
| 23/2/1999 | 3,2600 | -6,32% | 3,6300 | 3,6300 | 3,2000 | 66.397 | ,00 |
| 19/2/1999 | 3,4800 | -6,20% | 3,7100 | 3,7100 | 3,4200 | 63.099 | ,00 |
| 18/2/1999 | 3,7100 | -3,39% | 3,8400 | 3,8400 | 3,5500 | 80.825 | ,00 |
| 17/2/1999 | 3,8400 | 1,59% | 3,6000 | 3,9700 | 3,6000 | 83.944 | ,00 |
| 16/2/1999 | 3,7800 | -5,50% | 4,3000 | 4,3000 | 3,7800 | 102.619 | ,00 |
| 15/2/1999 | 4,0000 | 7,82% | 4,0000 | 4,0000 | 4,0000 | 271.309 | ,00 |
| 12/2/1999 | 3,7100 | 8,16% | 3,7100 | 3,7100 | 3,5100 | 187.130 | ,00 |
| 11/2/1999 | 3,4300 | 7,86% | 3,4200 | 3,4300 | 3,4200 | 384.891 | ,00 |
| 10/2/1999 | 3,1800 | 7,07% | 2,9800 | 3,2100 | 2,9800 | 149.083 | ,00 |
| 09/2/1999 | 2,9700 | 8,00% | 2,7800 | 2,9700 | 2,7800 | 88.608 | ,00 |
| 08/2/1999 | 2,7500 | 0,36% | 2,7400 | 2,7700 | 2,6600 | 16.578 | ,00 |
| 05/2/1999 | 2,7400 | 3,40% | 2,4500 | 2,7800 | 2,4500 | 87.433 | ,00 |
| 04/2/1999 | 2,6500 | 6,00% | 2,5100 | 2,7000 | 2,5100 | 140.998 | ,00 |
| 03/2/1999 | 2,5000 | 2,04% | 2,4100 | 2,5000 | 2,4000 | 16.613 | ,00 |
| 02/2/1999 | 2,4500 | 0,41% | 2,4400 | 2,4600 | 2,4200 | 8.203 | ,00 |
| 01/2/1999 | 2,4400 | -0,41% | 2,4500 | 2,4600 | 2,4200 | 44.735 | ,00 |
| 29/1/1999 | 2,4500 | -3,92% | 2,5300 | 2,5600 | 2,4500 | 31.300 | ,00 |
| 28/1/1999 | 2,5500 | 1,19% | 2,4500 | 2,5600 | 2,4500 | 27.856 | ,00 |
| 27/1/1999 | 2,5200 | 0,00% | 2,5200 | 2,6400 | 2,4600 | 16.103 | ,00 |
| 26/1/1999 | 2,5200 | 0,80% | 2,5400 | 2,5600 | 2,4500 | 5.537 | ,00 |
| 25/1/1999 | 2,5000 | -0,79% | 2,4400 | 2,5200 | 2,4400 | 7.420 | ,00 |
| 22/1/1999 | 2,5200 | -0,79% | 2,5200 | 2,5400 | 2,4200 | 14.342 | ,00 |
| 21/1/1999 | 2,5400 | -1,55% | 2,6500 | 2,6500 | 2,5000 | 7.420 | ,00 |
| 20/1/1999 | 2,5800 | -2,64% | 2,7000 | 2,7100 | 2,5800 | 1.639 | ,00 |
| 19/1/1999 | 2,6500 | -2,21% | 2,7200 | 2,7200 | 2,6500 | 11.684 | ,00 |
| 18/1/1999 | 2,7100 | 4,63% | 2,5900 | 2,8000 | 2,5900 | 31.510 | ,00 |
| 15/1/1999 | 2,5900 | 7,92% | 2,3800 | 2,5900 | 2,2100 | 32.267 | ,00 |
| 14/1/1999 | 2,4000 | -4,00% | 2,3900 | 2,4900 | 2,3500 | 8.494 | ,00 |
| 13/1/1999 | 2,5000 | -0,79% | 2,5100 | 2,5200 | 2,4500 | 16.392 | ,00 |
| 12/1/1999 | 2,5200 | -0,40% | 2,6500 | 2,6500 | 2,4100 | 11.063 | ,00 |
| 11/1/1999 | 2,5300 | 0,00% | 2,5200 | 2,6200 | 2,4500 | 17.112 | ,00 |
| 08/1/1999 | 2,5300 | -3,80% | 2,6300 | 2,6500 | 2,5200 | 13.124 | ,00 |
| 07/1/1999 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,5300 | 7.321 | ,00 |
| 05/1/1999 | 2,6300 | -1,87% | 2,6900 | 2,7100 | 2,4700 | 10.177 | ,00 |
| 04/1/1999 | 2,6800 | 3,88% | 2,6800 | 2,6800 | 2,5600 | 4.321 | ,00 |
| 31/12/1998 | 2,5800 | 5,31% | 2,4500 | 2,6300 | 2,4500 | 2.990 | ,00 |
| 30/12/1998 | 2,4500 | -2,00% | 2,3800 | 2,4800 | 2,3400 | 2.104 | ,00 |
| 29/12/1998 | 2,5000 | -1,57% | 2,3900 | 2,5900 | 2,3800 | 33.598 | ,00 |
| 28/12/1998 | 2,5400 | -3,05% | 2,4600 | 2,6300 | 2,4600 | 3.279 | ,00 |
| 24/12/1998 | 2,6200 | 0,00% | 2,5200 | 2,6200 | 2,4500 | 3.599 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 8.408 |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 0,0550 | 6.304 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 292.035 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.189 |
| ΕΛΧΑ | 3,2100 | 2,56 % | 0,0800 | 157.441 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.251 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.814.773 |
| ΠΕΙΡ | 6,6940 | -1,96 % | -0,1340 | 25.141.753 |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | -0,0580 | 16.894.150 |
| ΕΤΕ | 12,6900 | 0,08 % | 0,0100 | 15.917.641 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.766.378 |
| ΑΛΦΑ | 3,4320 | -1,24 % | -0,0430 | 12.515.860 |
| ΜΠΕΛΑ | 27,4000 | -0,44 % | -0,1200 | 7.053.155 |
| ΟΠΑΠ | 18,2500 | 0,77 % | 0,1400 | 3.980.045 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.940.239 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.918.936 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.639 | 101,81εκ. |
| ΕΥΡΩΒ | 3,2850 | -1,73 % | 5.161.625 | 16,89εκ. |
| ΠΕΙΡ | 6,6940 | -1,96 % | 3.762.039 | 25,14εκ. |
| ΑΛΦΑ | 3,4320 | -1,24 % | 3.652.803 | 12,52εκ. |
| ΙΝΛΟΤ | 1,1180 | -0,53 % | 1.386.766 | 1,54εκ. |
| ΕΤΕ | 12,6900 | 0,08 % | 1.259.518 | 15,92εκ. |
| CREDIA | 1,4700 | 0,55 % | 456.816 | 664,1χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 366.131 | 2,92εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1000 | 3,52 % | 292.035 | 12,77εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.445.639 | 4,40 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 0,51 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.189 | 0,44 % |
| ΣΠΙ | 0,6040 | 0,00 % | 45.775 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 69.982 | 0,41 % |
| ΕΚΤΕΡ | 3,0600 | 0,00 % | 84.969 | 0,32 % |
| ΠΕΙΡ | 6,6940 | -1,96 % | 3.762.039 | 0,30 % |
| ONYX | 2,2500 | -3,02 % | 167.604 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 8.408 | 7,25 % |
| ΙΑΤΡ | 1,8500 | -2,63 % | 18.397 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4035 | -0,86 % | 97.322 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΣΙΔΜΑ | 1,5500 | 3,68 % | 6.304 | 5,02 % |
| ΕΛΧΑ | 3,2100 | 2,56 % | 157.441 | 4,79 % |
| ΑΤΕΚ | 1,6500 | -1,20 % | 2.846 | 4,79 % |
| ΔΟΜΙΚ | 2,0700 | -2,36 % | 13.601 | 4,72 % |
| EIS | 1,6700 | -3,13 % | 77.610 | 4,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|