| 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
ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)
4,5800 €
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 |
|---|---|---|---|---|---|---|---|
| 18/5/2000 | 10,8500 | 7,00% | 10,2200 | 10,9100 | 10,2200 | 94.060 | ,00 |
| 17/5/2000 | 10,1400 | 0,60% | 10,0800 | 10,2700 | 10,0200 | 38.574 | ,00 |
| 16/5/2000 | 10,0800 | -2,80% | 10,3700 | 10,4700 | 10,0300 | 76.749 | ,00 |
| 15/5/2000 | 10,3700 | -2,08% | 10,7400 | 10,8400 | 10,2600 | 75.698 | ,00 |
| 12/5/2000 | 10,5900 | 0,00% | 10,7400 | 11,0200 | 10,5300 | 187.354 | ,00 |
| 11/5/2000 | 10,5900 | -2,93% | 10,7700 | 11,4300 | 10,4000 | 205.682 | ,00 |
| 10/5/2000 | 10,9100 | 5,31% | 10,3600 | 11,0400 | 10,1600 | 137.913 | ,00 |
| 09/5/2000 | 10,3600 | 2,17% | 10,2500 | 10,7900 | 9,7300 | 150.437 | ,00 |
| 08/5/2000 | 10,1400 | 9,86% | 9,9600 | 10,1400 | 9,6300 | 183.024 | ,00 |
| 05/5/2000 | 9,2300 | 9,88% | 8,5600 | 9,2300 | 8,3300 | 154.824 | ,00 |
| 04/5/2000 | 8,4000 | -2,33% | 8,1100 | 8,5000 | 8,1100 | 45.658 | ,00 |
| 03/5/2000 | 8,6000 | 1,06% | 8,5100 | 8,8200 | 8,0900 | 63.666 | ,00 |
| 02/5/2000 | 8,5100 | 4,03% | 8,4500 | 8,5800 | 8,0100 | 46.104 | ,00 |
| 27/4/2000 | 8,1800 | 2,38% | 8,4200 | 8,4200 | 7,9600 | 16.385 | ,00 |
| 26/4/2000 | 7,9900 | 2,96% | 7,7000 | 8,2600 | 7,3500 | 23.800 | ,00 |
| 25/4/2000 | 7,7600 | -7,84% | 7,9600 | 8,1500 | 7,6800 | 14.237 | ,00 |
| 24/4/2000 | 8,4200 | -4,10% | 8,7800 | 9,0300 | 8,3800 | 15.231 | ,00 |
| 21/4/2000 | 8,7800 | 0,00% | 8,7800 | 8,9400 | 8,7300 | 23.457 | ,00 |
| 20/4/2000 | 8,7800 | 3,17% | 8,9400 | 9,1700 | 8,6800 | 18.841 | ,00 |
| 19/4/2000 | 8,5100 | 9,95% | 7,7400 | 8,5100 | 7,2400 | 72.613 | ,00 |
| 18/4/2000 | 7,7400 | -8,40% | 9,0900 | 9,0900 | 7,6100 | 44.002 | ,00 |
| 17/4/2000 | 8,4500 | -10,01% | 8,4500 | 8,4500 | 8,4500 | 17.059 | ,00 |
| 14/4/2000 | 9,3900 | -9,28% | 9,7600 | 10,2500 | 9,3200 | 41.694 | ,00 |
| 13/4/2000 | 10,3500 | -3,00% | 10,6700 | 10,6700 | 9,8300 | 30.119 | ,00 |
| 12/4/2000 | 10,6700 | -1,39% | 10,9700 | 10,9700 | 10,3700 | 11.688 | ,00 |
| 11/4/2000 | 10,8200 | -2,79% | 11,1300 | 11,1500 | 10,2300 | 11.323 | ,00 |
| 10/4/2000 | 11,1300 | 0,09% | 11,3800 | 11,4500 | 10,4800 | 16.248 | ,00 |
| 07/4/2000 | 11,1200 | 3,44% | 11,0100 | 11,2200 | 10,7900 | 41.088 | ,00 |
| 06/4/2000 | 10,7500 | 1,61% | 10,7400 | 10,8900 | 10,3500 | 30.644 | ,00 |
| 05/4/2000 | 10,5800 | -0,38% | 10,2700 | 10,7900 | 10,2700 | 15.013 | ,00 |
| 04/4/2000 | 10,6200 | -2,84% | 10,9400 | 10,9800 | 10,5000 | 20.864 | ,00 |
| 03/4/2000 | 10,9300 | -0,73% | 11,2800 | 11,2800 | 10,4000 | 17.961 | ,00 |
| 31/3/2000 | 11,0100 | -0,54% | 10,2700 | 11,3000 | 10,2500 | 19.218 | ,00 |
| 30/3/2000 | 11,0700 | 0,00% | 11,8700 | 11,8700 | 10,5600 | 20.361 | ,00 |
| 29/3/2000 | 11,0700 | 9,39% | 10,0200 | 11,1200 | 10,0200 | 48.252 | ,00 |
| 28/3/2000 | 10,1200 | -6,38% | 10,5300 | 10,8100 | 9,7800 | 43.076 | ,00 |
| 27/3/2000 | 10,8100 | -5,42% | 11,5600 | 11,6100 | 10,4000 | 19.595 | ,00 |
| 24/3/2000 | 11,4300 | 0,88% | 11,6900 | 11,7400 | 11,1200 | 24.589 | ,00 |
| 23/3/2000 | 11,3300 | -5,82% | 11,6100 | 11,8100 | 11,0900 | 40.551 | ,00 |
| 22/3/2000 | 12,0300 | -3,68% | 12,4900 | 12,5800 | 11,6300 | 28.759 | ,00 |
| 21/3/2000 | 12,4900 | -2,95% | 12,8700 | 12,9600 | 12,2000 | 40.368 | ,00 |
| 20/3/2000 | 12,8700 | 5,06% | 12,7900 | 13,2800 | 12,2500 | 57.850 | ,00 |
| 17/3/2000 | 12,2500 | 9,57% | 12,1500 | 12,3000 | 11,7500 | 63.632 | ,00 |
| 16/3/2000 | 11,1800 | 8,54% | 10,8900 | 11,3300 | 10,3200 | 73.995 | ,00 |
| 15/3/2000 | 10,3000 | -9,17% | 10,3000 | 11,3000 | 10,2100 | 76.018 | ,00 |
| 14/3/2000 | 11,3400 | -10,00% | 12,3300 | 12,3300 | 11,3400 | 18.978 | ,00 |
| 10/3/2000 | 12,6000 | -4,18% | 13,1500 | 13,7100 | 12,2200 | 19.550 | ,00 |
| 09/3/2000 | 13,1500 | 0,31% | 13,6900 | 14,3600 | 12,7400 | 30.382 | ,00 |
| 08/3/2000 | 13,1100 | -9,34% | 14,3800 | 14,3800 | 13,0200 | 52.571 | ,00 |
| 07/3/2000 | 14,4600 | -4,30% | 14,4100 | 15,1500 | 13,7500 | 34.655 | ,00 |
| 06/3/2000 | 15,1100 | 0,07% | 15,3800 | 15,6400 | 14,5400 | 11.951 | ,00 |
| 03/3/2000 | 15,1000 | 0,33% | 15,4000 | 15,6500 | 14,7000 | 33.318 | ,00 |
| 02/3/2000 | 15,0500 | 8,35% | 14,4600 | 15,2800 | 13,7600 | 31.262 | ,00 |
| 01/3/2000 | 13,8900 | 1,02% | 13,7500 | 14,1500 | 13,1700 | 10.934 | ,00 |
| 29/2/2000 | 13,7500 | -5,63% | 14,3800 | 15,0200 | 13,5300 | 15.276 | ,00 |
| 28/2/2000 | 14,5700 | -4,08% | 15,3800 | 15,5400 | 14,0000 | 20.898 | ,00 |
| 25/2/2000 | 15,1900 | 1,54% | 15,3300 | 15,5900 | 14,9600 | 21.458 | ,00 |
| 24/2/2000 | 14,9600 | 4,03% | 14,9700 | 15,0200 | 14,1500 | 18.841 | ,00 |
| 23/2/2000 | 14,3800 | -4,96% | 15,1500 | 15,9000 | 14,0700 | 44.322 | ,00 |
| 22/2/2000 | 15,1300 | -4,78% | 15,4300 | 15,8400 | 14,9000 | 27.994 | ,00 |
| 21/2/2000 | 15,8900 | -1,30% | 16,3800 | 16,3800 | 15,4300 | 10.980 | ,00 |
| 18/2/2000 | 16,1000 | 0,88% | 15,9600 | 16,6900 | 15,6700 | 18.830 | ,00 |
| 17/2/2000 | 15,9600 | -1,72% | 15,9500 | 17,0800 | 15,6700 | 18.887 | ,00 |
| 16/2/2000 | 16,2400 | -1,75% | 16,3600 | 17,1600 | 15,9700 | 27.834 | ,00 |
| 15/2/2000 | 16,5300 | -2,76% | 17,0000 | 17,1600 | 16,2800 | 23.206 | ,00 |
| 14/2/2000 | 17,0000 | -0,93% | 17,4600 | 17,4600 | 16,7500 | 11.997 | ,00 |
| 11/2/2000 | 17,1600 | -1,10% | 16,7500 | 17,8500 | 16,7500 | 30.530 | ,00 |
| 10/2/2000 | 17,3500 | -2,96% | 16,8200 | 17,9600 | 16,8200 | 35.478 | ,00 |
| 09/2/2000 | 17,8800 | -1,60% | 18,0000 | 18,4400 | 17,7200 | 67.837 | ,00 |
| 08/2/2000 | 18,1700 | 0,72% | 18,2300 | 18,4900 | 17,7500 | 54.834 | ,00 |
| 07/2/2000 | 18,0400 | -0,06% | 17,9800 | 18,4900 | 17,8800 | 49.292 | ,00 |
| 04/2/2000 | 18,0500 | 0,84% | 17,9300 | 18,6200 | 16,7600 | 135.320 | ,00 |
| 03/2/2000 | 17,9000 | 2,05% | 17,8000 | 18,2900 | 17,5400 | 66.523 | ,00 |
| 02/2/2000 | 17,5400 | 8,00% | 16,4400 | 17,5400 | 16,2600 | 132.383 | ,00 |
| 01/2/2000 | 16,2400 | 3,05% | 15,6700 | 16,4400 | 15,5500 | 26.417 | ,00 |
| 31/1/2000 | 15,7600 | -0,19% | 15,9700 | 16,0500 | 15,6200 | 20.601 | ,00 |
| 28/1/2000 | 15,7900 | 1,61% | 15,9200 | 16,3300 | 15,6300 | 34.895 | ,00 |
| 27/1/2000 | 15,5400 | -0,89% | 15,3600 | 15,8700 | 15,3600 | 24.383 | ,00 |
| 26/1/2000 | 15,6800 | 1,42% | 15,5600 | 16,4000 | 15,4100 | 79.423 | ,00 |
| 25/1/2000 | 15,4600 | -3,92% | 15,2400 | 15,5900 | 14,9500 | 28.885 | ,00 |
| 24/1/2000 | 16,0900 | -3,36% | 16,9500 | 17,1700 | 15,9500 | 30.393 | ,00 |
| 21/1/2000 | 16,6500 | 4,59% | 15,9200 | 17,0500 | 15,9200 | 105.794 | ,00 |
| 20/1/2000 | 15,9200 | 2,58% | 15,5200 | 16,1800 | 15,3600 | 53.588 | ,00 |
| 19/1/2000 | 15,5200 | -3,36% | 16,0600 | 16,0600 | 15,0800 | 11.174 | ,00 |
| 18/1/2000 | 16,0600 | -1,77% | 15,1600 | 16,7500 | 15,1600 | 26.131 | ,00 |
| 17/1/2000 | 16,3500 | 3,09% | 16,8200 | 16,8200 | 16,1800 | 41.294 | ,00 |
| 14/1/2000 | 15,8600 | 2,99% | 15,5900 | 16,6200 | 15,5900 | 33.867 | ,00 |
| 13/1/2000 | 15,4000 | -1,91% | 15,4100 | 15,9200 | 15,1800 | 12.797 | ,00 |
| 12/1/2000 | 15,7000 | 2,68% | 14,7800 | 16,3600 | 14,7800 | 27.331 | ,00 |
| 11/1/2000 | 15,2900 | -4,97% | 16,0000 | 16,3800 | 15,1800 | 20.007 | ,00 |
| 10/1/2000 | 16,0900 | -3,19% | 16,9500 | 17,3400 | 15,6200 | 20.852 | ,00 |
| 07/1/2000 | 16,6200 | 4,79% | 16,6200 | 17,1000 | 16,2100 | 33.775 | ,00 |
| 05/1/2000 | 15,8600 | -3,00% | 15,0500 | 16,1000 | 15,0500 | 34.335 | ,00 |
| 04/1/2000 | 16,3500 | 0,55% | 17,5100 | 17,5100 | 15,6900 | 35.272 | ,00 |
| 03/1/2000 | 16,2600 | 7,97% | 15,9200 | 16,2600 | 15,9200 | 6.901 | ,00 |
| 30/12/1999 | 15,0600 | 7,88% | 15,0600 | 15,0600 | 15,0600 | 5.930 | ,00 |
| 29/12/1999 | 13,9600 | 7,97% | 13,9600 | 13,9600 | 13,7400 | 24.303 | ,00 |
| 28/12/1999 | 12,9300 | 7,93% | 12,8900 | 12,9300 | 12,6300 | 28.611 | ,00 |
| 27/12/1999 | 11,9800 | 7,35% | 11,3000 | 12,0400 | 11,3000 | 36.746 | ,00 |
| 24/12/1999 | 11,1600 | -4,70% | 10,8200 | 12,1300 | 10,7900 | 22.178 | ,00 |
| 23/12/1999 | 11,7100 | -6,69% | 12,5500 | 12,7100 | 11,5600 | 18.933 | ,00 |
| 22/12/1999 | 12,5500 | -2,56% | 12,8500 | 13,7800 | 12,1300 | 21.812 | ,00 |
| 21/12/1999 | 12,8800 | -7,47% | 13,4800 | 13,8700 | 12,8300 | 26.748 | ,00 |
| 20/12/1999 | 13,9200 | -5,24% | 14,6900 | 15,0600 | 13,8700 | 13.494 | ,00 |
| 17/12/1999 | 14,6900 | -0,34% | 14,7400 | 14,9000 | 13,8200 | 21.309 | ,00 |
| 16/12/1999 | 14,7400 | -5,81% | 15,1800 | 15,7900 | 14,4400 | 20.704 | ,00 |
| 15/12/1999 | 15,6500 | -4,81% | 16,1100 | 16,2600 | 15,4200 | 25.149 | ,00 |
| 14/12/1999 | 16,4400 | -1,14% | 17,2100 | 17,2100 | 16,3100 | 7.655 | ,00 |
| 13/12/1999 | 16,6300 | 6,47% | 16,7500 | 16,7500 | 15,9200 | 20.818 | ,00 |
| 10/12/1999 | 15,6200 | -0,64% | 15,6700 | 16,1500 | 15,1500 | 24.063 | ,00 |
| 09/12/1999 | 15,7200 | -4,50% | 16,6400 | 16,6900 | 15,1500 | 21.172 | ,00 |
| 08/12/1999 | 16,4600 | -2,83% | 16,1300 | 17,5900 | 15,9400 | 30.679 | ,00 |
| 07/12/1999 | 16,9400 | -6,51% | 17,4800 | 17,9800 | 16,6900 | 26.257 | ,00 |
| 06/12/1999 | 18,1200 | -3,36% | 18,7600 | 18,7600 | 17,9800 | 24.554 | ,00 |
| 03/12/1999 | 18,7500 | -0,69% | 18,5200 | 18,8600 | 18,0300 | 43.533 | ,00 |
| 02/12/1999 | 18,8800 | -0,37% | 19,0100 | 19,2400 | 18,6200 | 44.802 | ,00 |
| 01/12/1999 | 18,9500 | 3,16% | 17,5100 | 18,9500 | 17,5100 | 35.638 | ,00 |
| 30/11/1999 | 18,3700 | -2,03% | 19,0300 | 19,4200 | 18,2900 | 40.677 | ,00 |
| 29/11/1999 | 18,7500 | -0,42% | 18,2900 | 19,0600 | 18,2100 | 28.005 | ,00 |
| 26/11/1999 | 18,8300 | 1,95% | 18,4700 | 18,8800 | 18,0500 | 36.803 | ,00 |
| 25/11/1999 | 18,4700 | 2,33% | 18,2600 | 18,8300 | 17,7200 | 31.947 | ,00 |
| 24/11/1999 | 18,0500 | -3,73% | 17,3900 | 18,6200 | 17,3900 | 36.220 | ,00 |
| 23/11/1999 | 18,7500 | -2,39% | 19,2600 | 19,2600 | 18,6200 | 41.488 | ,00 |
| 22/11/1999 | 19,2100 | 5,38% | 19,4400 | 19,4400 | 18,6200 | 55.496 | ,00 |
| 19/11/1999 | 18,2300 | 1,39% | 17,7500 | 18,2300 | 17,6200 | 21.755 | ,00 |
| 18/11/1999 | 17,9800 | -1,37% | 18,2300 | 18,2300 | 17,5300 | 38.106 | ,00 |
| 17/11/1999 | 18,2300 | -0,92% | 18,4900 | 18,8500 | 17,8500 | 36.895 | ,00 |
| 16/11/1999 | 18,4000 | -1,18% | 18,6200 | 19,1300 | 17,8500 | 36.220 | ,00 |
| 15/11/1999 | 18,6200 | 0,70% | 19,2600 | 19,7000 | 18,2300 | 28.931 | ,00 |
| 12/11/1999 | 18,4900 | -0,91% | 18,6600 | 18,9400 | 17,7200 | 31.616 | ,00 |
| 11/11/1999 | 18,6600 | -2,86% | 18,2300 | 19,4200 | 18,2300 | 33.638 | ,00 |
| 10/11/1999 | 19,2100 | -0,26% | 19,0100 | 19,2400 | 18,4900 | 32.770 | ,00 |
| 09/11/1999 | 19,2600 | -1,18% | 19,6500 | 20,1600 | 19,0100 | 40.814 | ,00 |
| 08/11/1999 | 19,4900 | 4,84% | 19,0100 | 19,9900 | 18,7400 | 60.821 | ,00 |
| 05/11/1999 | 18,5900 | 1,31% | 18,0300 | 18,8500 | 18,0300 | 30.142 | ,00 |
| 04/11/1999 | 18,3500 | 0,94% | 18,1800 | 19,2100 | 17,9800 | 30.416 | ,00 |
| 03/11/1999 | 18,1800 | 6,63% | 16,9500 | 18,4200 | 16,5400 | 41.796 | ,00 |
| 02/11/1999 | 17,0500 | -3,34% | 17,7200 | 17,7500 | 16,9700 | 32.278 | ,00 |
| 01/11/1999 | 17,6400 | 1,91% | 17,4100 | 17,7700 | 17,2100 | 24.189 | ,00 |
| 29/10/1999 | 17,3100 | 3,28% | 17,2100 | 17,5900 | 16,9500 | 23.560 | ,00 |
| 27/10/1999 | 16,7600 | -6,32% | 17,3600 | 17,6200 | 16,7300 | 28.988 | ,00 |
| 26/10/1999 | 17,8900 | -4,59% | 18,2300 | 18,2300 | 17,4800 | 44.767 | ,00 |
| 25/10/1999 | 18,7500 | -2,65% | 18,7500 | 19,5200 | 18,3600 | 38.471 | ,00 |
| 22/10/1999 | 19,2600 | -3,84% | 18,4800 | 19,5200 | 18,4300 | 28.748 | ,00 |
| 21/10/1999 | 20,0300 | 0,00% | 20,7800 | 20,8000 | 19,0600 | 47.944 | ,00 |
| 20/10/1999 | 20,0300 | 7,57% | 20,1100 | 20,1100 | 19,0100 | 70.648 | ,00 |
| 19/10/1999 | 18,6200 | 1,42% | 17,5900 | 19,3800 | 17,5900 | 54.719 | ,00 |
| 18/10/1999 | 18,3600 | -6,56% | 18,0800 | 19,5200 | 18,0700 | 113.153 | ,00 |
| 15/10/1999 | 19,6500 | -2,92% | 20,2900 | 20,8000 | 19,2600 | 57.039 | ,00 |
| 14/10/1999 | 20,2400 | -3,44% | 19,6000 | 21,7800 | 19,2900 | 119.163 | ,00 |
| 13/10/1999 | 20,9600 | -5,24% | 23,0900 | 23,1400 | 20,9300 | 91.100 | ,00 |
| 12/10/1999 | 22,1200 | 7,96% | 22,0600 | 22,1300 | 20,9300 | 153.270 | ,00 |
| 11/10/1999 | 20,4900 | 7,79% | 19,0100 | 20,5300 | 18,7500 | 123.951 | ,00 |
| 08/10/1999 | 19,0100 | 0,00% | 19,2600 | 19,2600 | 18,0200 | 86.976 | ,00 |
| 07/10/1999 | 19,0100 | -5,33% | 20,0300 | 20,0800 | 18,9000 | 69.596 | ,00 |
| 06/10/1999 | 20,0800 | 0,00% | 20,8800 | 21,0600 | 19,5200 | 84.793 | ,00 |
| 05/10/1999 | 20,0800 | 8,02% | 17,9800 | 20,0800 | 17,3900 | 211.555 | ,00 |
| 04/10/1999 | 18,5900 | -0,85% | 17,9900 | 18,5900 | 17,2600 | 60.798 | ,00 |
| 01/10/1999 | 18,7500 | -2,55% | 19,2600 | 19,7200 | 17,8200 | 73.504 | ,00 |
| 30/9/1999 | 19,2400 | 3,22% | 18,5000 | 19,2400 | 17,4900 | 67.562 | ,00 |
| 29/9/1999 | 18,6400 | -1,64% | 18,9500 | 19,4700 | 17,5700 | 76.406 | ,00 |
| 28/9/1999 | 18,9500 | 2,77% | 16,9600 | 18,9500 | 16,9600 | 128.910 | ,00 |
| 27/9/1999 | 18,4400 | -7,98% | 18,4400 | 18,4400 | 18,4400 | 14.282 | ,00 |
| 24/9/1999 | 20,0400 | -7,99% | 20,0600 | 20,5500 | 20,0400 | 33.181 | ,00 |
| 23/9/1999 | 21,7800 | -5,76% | 23,3700 | 23,3700 | 21,2600 | 56.479 | ,00 |
| 22/9/1999 | 23,1100 | 3,49% | 20,9800 | 24,1100 | 20,9800 | 90.780 | ,00 |
| 21/9/1999 | 22,3300 | -7,99% | 22,3500 | 23,8900 | 22,3300 | 43.876 | ,00 |
| 20/9/1999 | 24,2700 | -0,53% | 24,9100 | 24,9100 | 22,4500 | 101.041 | ,00 |
| 17/9/1999 | 24,4000 | 3,48% | 25,4600 | 25,4600 | 22,1200 | 172.820 | ,00 |
| 16/9/1999 | 23,5800 | 7,77% | 22,5500 | 23,5800 | 20,6200 | 134.223 | ,00 |
| 15/9/1999 | 21,8800 | 5,91% | 22,3200 | 22,3200 | 21,5000 | 108.023 | ,00 |
| 14/9/1999 | 20,6600 | 8,00% | 19,2600 | 20,6600 | 17,6400 | 721.722 | ,00 |
| 13/9/1999 | 19,1300 | 2,74% | 18,6700 | 19,2500 | 18,6200 | 99.419 | ,00 |
| 10/9/1999 | 18,6200 | 0,70% | 17,0200 | 18,7500 | 17,0100 | 86.096 | ,00 |
| 07/9/1999 | 18,4900 | 4,64% | 18,2300 | 18,7500 | 17,9300 | 83.525 | ,00 |
| 06/9/1999 | 17,6700 | 8,01% | 16,5600 | 17,6700 | 16,4600 | 110.262 | ,00 |
| 03/9/1999 | 16,3600 | 2,76% | 16,4400 | 16,4400 | 15,2800 | 77.183 | ,00 |
| 02/9/1999 | 15,9200 | -1,61% | 16,1800 | 16,2700 | 15,4300 | 59.644 | ,00 |
| 01/9/1999 | 16,1800 | -1,40% | 16,4100 | 16,4100 | 15,6800 | 63.426 | ,00 |
| 31/8/1999 | 16,4100 | 0,00% | 17,1000 | 17,4600 | 15,7700 | 74.555 | ,00 |
| 30/8/1999 | 16,4100 | 7,47% | 16,3100 | 16,4400 | 15,6700 | 102.355 | ,00 |
| 27/8/1999 | 15,2700 | 2,48% | 14,9000 | 15,3200 | 14,1900 | 130.544 | ,00 |
| 26/8/1999 | 14,9000 | -2,49% | 14,9200 | 15,1500 | 14,7900 | 48.366 | ,00 |
| 25/8/1999 | 15,2800 | -3,23% | 15,7200 | 15,9000 | 14,8600 | 77.286 | ,00 |
| 24/8/1999 | 15,7900 | 0,77% | 16,4400 | 16,6700 | 15,1500 | 82.656 | ,00 |
| 23/8/1999 | 15,6700 | 5,17% | 15,3700 | 15,6700 | 14,6400 | 91.729 | ,00 |
| 20/8/1999 | 14,9000 | 3,40% | 15,0800 | 15,0800 | 14,4100 | 64.477 | ,00 |
| 19/8/1999 | 14,4100 | -1,37% | 14,9000 | 15,2000 | 14,1500 | 92.037 | ,00 |
| 18/8/1999 | 14,6100 | 7,11% | 13,8400 | 14,6100 | 13,6100 | 153.990 | ,00 |
| 17/8/1999 | 13,6400 | 0,44% | 13,8700 | 13,8700 | 13,2000 | 85.490 | ,00 |
| 16/8/1999 | 13,5800 | 3,35% | 13,6900 | 14,0700 | 13,4100 | 87.501 | ,00 |
| 13/8/1999 | 13,1400 | -1,43% | 13,3900 | 13,3900 | 12,8300 | 114.318 | ,00 |
| 12/8/1999 | 13,3300 | -1,84% | 13,6100 | 13,7100 | 13,1000 | 47.818 | ,00 |
| 11/8/1999 | 13,5800 | -2,09% | 13,8700 | 14,1100 | 13,1200 | 52.251 | ,00 |
| 10/8/1999 | 13,8700 | 0,58% | 14,3800 | 14,5100 | 13,6100 | 122.008 | ,00 |
| 09/8/1999 | 13,7900 | 6,00% | 13,2300 | 13,8700 | 13,1500 | 126.693 | ,00 |
| 06/8/1999 | 13,0100 | 7,43% | 12,1300 | 13,0700 | 12,1300 | 94.997 | ,00 |
| 05/8/1999 | 12,1100 | -1,14% | 12,3300 | 12,4000 | 12,0700 | 48.366 | ,00 |
| 04/8/1999 | 12,2500 | -0,41% | 12,4900 | 12,4900 | 12,1000 | 36.860 | ,00 |
| 03/8/1999 | 12,3000 | 1,49% | 12,0700 | 12,4300 | 11,8300 | 38.883 | ,00 |
| 02/8/1999 | 12,1200 | 0,83% | 12,3000 | 12,4500 | 12,1000 | 25.126 | ,00 |
| 30/7/1999 | 12,0200 | -0,66% | 12,3000 | 12,3000 | 11,8400 | 24.669 | ,00 |
| 29/7/1999 | 12,1000 | -2,42% | 12,6500 | 12,7600 | 12,1000 | 100.253 | ,00 |
| 28/7/1999 | 12,4000 | 2,99% | 12,4500 | 12,4500 | 11,8900 | 190.611 | ,00 |
| 27/7/1999 | 12,0400 | -4,22% | 12,7600 | 12,7900 | 11,9500 | 27.445 | ,00 |
| 26/7/1999 | 12,5700 | 0,08% | 12,8200 | 12,8200 | 12,2200 | 51.646 | ,00 |
| 23/7/1999 | 12,5600 | 0,88% | 12,7100 | 12,8000 | 12,4500 | 64.340 | ,00 |
| 22/7/1999 | 12,4500 | 3,15% | 12,3300 | 12,4500 | 12,0700 | 49.566 | ,00 |
| 21/7/1999 | 12,0700 | -0,82% | 12,1200 | 12,4300 | 11,7600 | 41.991 | ,00 |
| 20/7/1999 | 12,1700 | -2,72% | 12,8300 | 12,8300 | 11,9900 | 64.763 | ,00 |
| 19/7/1999 | 12,5100 | 7,29% | 12,2200 | 12,5900 | 12,0700 | 89.112 | ,00 |
| 16/7/1999 | 11,6600 | -0,77% | 11,9400 | 12,0400 | 11,5800 | 33.570 | ,00 |
| 15/7/1999 | 11,7500 | -1,59% | 11,7100 | 12,3100 | 11,7100 | 23.960 | ,00 |
| 14/7/1999 | 11,9400 | -1,73% | 12,2000 | 12,4300 | 11,7100 | 31.376 | ,00 |
| 13/7/1999 | 12,1500 | -2,41% | 12,4500 | 12,4500 | 11,8700 | 58.136 | ,00 |
| 12/7/1999 | 12,4500 | -0,48% | 12,8400 | 12,8700 | 12,3400 | 47.327 | ,00 |
| 09/7/1999 | 12,5100 | -0,08% | 12,6100 | 12,6100 | 11,8500 | 63.243 | ,00 |
| 08/7/1999 | 12,5200 | -1,34% | 12,8400 | 12,9400 | 12,2200 | 49.898 | ,00 |
| 07/7/1999 | 12,6900 | -9,03% | 13,1000 | 13,1000 | 12,1800 | 169.895 | ,00 |
| 06/7/1999 | 13,9500 | 12,23% | 14,1000 | 14,2500 | 13,1500 | 82.028 | ,00 |
| 05/7/1999 | 12,4300 | 8,09% | 11,6100 | 12,4300 | 11,3000 | 74.601 | ,00 |
| 02/7/1999 | 11,5000 | 0,09% | 11,5600 | 11,6900 | 11,2500 | 30.485 | ,00 |
| 01/7/1999 | 11,4900 | 3,61% | 11,3000 | 11,5300 | 11,0400 | 50.320 | ,00 |
| 30/6/1999 | 11,0900 | -2,29% | 11,5600 | 11,5600 | 10,6100 | 83.628 | ,00 |
| 29/6/1999 | 11,3500 | 1,61% | 11,7400 | 11,7400 | 11,0700 | 38.620 | ,00 |
| 28/6/1999 | 11,1700 | -2,79% | 11,6100 | 11,6100 | 11,1700 | 23.138 | ,00 |
| 25/6/1999 | 11,4900 | -7,56% | 11,6600 | 11,6600 | 11,0700 | 22.920 | ,00 |
| 24/6/1999 | 12,4300 | 1,22% | 12,2800 | 12,8200 | 12,0000 | 19.547 | ,00 |
| 23/6/1999 | 12,2800 | -3,99% | 12,5600 | 13,0900 | 12,0000 | 53.956 | ,00 |
| 22/6/1999 | 12,7900 | -2,29% | 13,1200 | 13,3400 | 12,4300 | 32.726 | ,00 |
| 21/6/1999 | 13,0900 | 0,93% | 13,1200 | 13,3700 | 12,5800 | 14.954 | ,00 |
| 18/6/1999 | 12,9700 | 2,77% | 12,9500 | 13,1500 | 12,6700 | 21.618 | ,00 |
| 17/6/1999 | 12,6200 | -2,77% | 13,5700 | 13,5700 | 12,6200 | 16.163 | ,00 |
| 16/6/1999 | 12,9800 | -2,11% | 13,6200 | 13,9300 | 12,9000 | 20.977 | ,00 |
| 15/6/1999 | 13,2600 | -0,75% | 13,4000 | 14,0300 | 13,1200 | 20.840 | ,00 |
| 14/6/1999 | 13,3600 | 4,21% | 12,8200 | 13,3700 | 11,9200 | 26.768 | ,00 |
| 11/6/1999 | 12,8200 | -1,23% | 12,9500 | 12,9500 | 12,1600 | 18.476 | ,00 |
| 10/6/1999 | 12,9800 | -3,13% | 13,6200 | 13,8200 | 12,4500 | 48.501 | ,00 |
| 09/6/1999 | 13,4000 | 2,68% | 14,0600 | 14,0600 | 13,0900 | 115.323 | ,00 |
| 08/6/1999 | 13,0500 | -2,61% | 13,7500 | 13,8200 | 12,4900 | 127.041 | ,00 |
| 07/6/1999 | 13,4000 | 3,96% | 13,6600 | 13,7500 | 13,2600 | 222.072 | ,00 |
| 04/6/1999 | 12,8900 | 8,05% | 12,0800 | 12,8900 | 11,6600 | 202.796 | ,00 |
| 03/6/1999 | 11,9300 | 0,85% | 11,8700 | 12,0300 | 11,8200 | 72.980 | ,00 |
| 02/6/1999 | 11,8300 | -0,50% | 12,4300 | 12,4300 | 11,6700 | 22.447 | ,00 |
| 01/6/1999 | 11,8900 | 7,80% | 11,3100 | 11,9100 | 11,0800 | 26.400 | ,00 |
| 28/5/1999 | 11,0300 | 0,64% | 10,7500 | 11,1700 | 10,7500 | 22.364 | ,00 |
| 27/5/1999 | 10,9600 | -1,88% | 11,4800 | 11,4800 | 10,9600 | 18.244 | ,00 |
| 26/5/1999 | 11,1700 | 0,00% | 11,1700 | 11,1700 | 10,7800 | 21.145 | ,00 |
| 25/5/1999 | 11,1700 | -3,37% | 10,7700 | 11,2500 | 10,7700 | 38.044 | ,00 |
| 24/5/1999 | 11,5600 | -1,11% | 11,5200 | 11,6900 | 11,2500 | 19.926 | ,00 |
| 21/5/1999 | 11,6900 | -1,10% | 11,9300 | 11,9300 | 11,1600 | 28.333 | ,00 |
| 20/5/1999 | 11,8200 | 1,63% | 11,7300 | 11,9300 | 11,6600 | 37.203 | ,00 |
| 19/5/1999 | 11,6300 | -1,94% | 11,9700 | 11,9700 | 11,5200 | 41.113 | ,00 |
| 18/5/1999 | 11,8600 | 1,80% | 11,7100 | 12,0000 | 11,6200 | 26.274 | ,00 |
| 17/5/1999 | 11,6500 | -3,40% | 11,9300 | 11,9300 | 11,1700 | 71.381 | ,00 |
| 14/5/1999 | 12,0600 | 1,43% | 12,2100 | 12,5600 | 11,9300 | 57.341 | ,00 |
| 13/5/1999 | 11,8900 | -3,72% | 11,3800 | 12,1800 | 11,3800 | 108.796 | ,00 |
| 12/5/1999 | 12,3500 | 2,83% | 12,0100 | 12,3900 | 12,0100 | 119.601 | ,00 |
| 11/5/1999 | 12,0100 | -1,07% | 12,1400 | 12,2800 | 12,0100 | 61.712 | ,00 |
| 10/5/1999 | 12,1400 | -1,70% | 11,8700 | 12,2100 | 11,8700 | 62.217 | ,00 |
| 07/5/1999 | 12,3500 | -2,76% | 11,7200 | 12,9100 | 11,7200 | 58.602 | ,00 |
| 06/5/1999 | 12,7000 | 1,76% | 12,4800 | 13,1200 | 12,2400 | 114.261 | ,00 |
| 05/5/1999 | 12,4800 | 7,96% | 11,9600 | 12,4800 | 11,7300 | 103.290 | ,00 |
| 04/5/1999 | 11,5600 | 2,57% | 11,5100 | 11,7800 | 11,5000 | 59.611 | ,00 |
| 03/5/1999 | 11,2700 | 8,05% | 10,9800 | 11,2700 | 10,7500 | 81.765 | ,00 |
| 30/4/1999 | 10,4300 | 3,78% | 10,1200 | 10,4700 | 10,1200 | 35.396 | ,00 |
| 29/4/1999 | 10,0500 | -3,37% | 10,2700 | 10,3300 | 10,0200 | 34.261 | ,00 |
| 28/4/1999 | 10,4000 | 2,97% | 9,9100 | 10,4500 | 9,9100 | 50.362 | ,00 |
| 27/4/1999 | 10,1000 | 4,12% | 9,7200 | 10,1100 | 9,5600 | 37.330 | ,00 |
| 26/4/1999 | 9,7000 | 3,63% | 9,3500 | 10,0400 | 9,2300 | 27.745 | ,00 |
| 23/4/1999 | 9,3600 | 0,86% | 9,5500 | 9,5500 | 9,2100 | 25.055 | ,00 |
| 22/4/1999 | 9,2800 | -3,63% | 9,0700 | 9,3500 | 9,0700 | 43.467 | ,00 |
| 21/4/1999 | 9,6300 | 3,77% | 9,4200 | 9,9000 | 9,3900 | 47.504 | ,00 |
| 20/4/1999 | 9,2800 | -1,49% | 9,0700 | 9,4200 | 9,0000 | 16.268 | ,00 |
| 19/4/1999 | 9,4200 | -6,73% | 9,4900 | 9,7000 | 9,3000 | 29.091 | ,00 |
| 16/4/1999 | 10,1000 | 2,02% | 9,7000 | 10,1000 | 9,7000 | 33.672 | ,00 |
| 15/4/1999 | 9,9000 | -4,16% | 9,6400 | 10,4700 | 9,6400 | 61.965 | ,00 |
| 14/4/1999 | 10,3300 | -2,73% | 10,0800 | 10,6000 | 10,0800 | 36.867 | ,00 |
| 13/4/1999 | 10,6200 | 1,43% | 10,5500 | 10,7800 | 10,5500 | 64.235 | ,00 |
| 08/4/1999 | 10,4700 | 6,84% | 10,0700 | 10,5400 | 10,0300 | 59.274 | ,00 |
| 07/4/1999 | 9,8000 | 8,05% | 9,7700 | 9,8000 | 9,3600 | 58.602 | ,00 |
| 06/4/1999 | 9,0700 | 5,22% | 8,7200 | 9,0700 | 8,7200 | 45.780 | ,00 |
| 05/4/1999 | 8,6200 | -1,49% | 8,7600 | 9,0000 | 8,3700 | 84.246 | ,00 |
| 02/4/1999 | 8,7500 | 7,89% | 7,9900 | 8,7500 | 7,9900 | 83.993 | ,00 |
| 01/4/1999 | 8,1100 | -7,95% | 8,2100 | 8,7200 | 8,1100 | 80.336 | ,00 |
| 31/3/1999 | 8,8100 | -7,85% | 8,8600 | 9,4200 | 8,8100 | 89.753 | ,00 |
| 30/3/1999 | 9,5600 | -4,21% | 9,7700 | 9,7700 | 9,3600 | 83.110 | ,00 |
| 29/3/1999 | 9,9800 | -8,02% | 10,4700 | 10,8500 | 9,9800 | 101.103 | ,00 |
| 26/3/1999 | 10,8500 | 1,59% | 10,3600 | 11,0200 | 10,3600 | 94.798 | ,00 |
| 24/3/1999 | 10,6800 | -7,29% | 10,6000 | 11,0600 | 10,6000 | 164.246 | ,00 |
| 23/3/1999 | 11,5200 | -4,00% | 11,3800 | 11,8600 | 11,2800 | 110.226 | ,00 |
| 22/3/1999 | 12,0000 | -2,28% | 12,4300 | 12,8700 | 11,8700 | 189.176 | ,00 |
| 19/3/1999 | 12,2800 | 7,91% | 11,1700 | 12,2800 | 11,1700 | 505.521 | ,00 |
| 18/3/1999 | 11,3800 | -2,98% | 11,7300 | 11,7900 | 11,2300 | 286.118 | ,00 |
| 17/3/1999 | 11,7300 | 30,62% | 9,4200 | 13,5800 | 9,4200 | 1.350.552 | ,00 |
| 16/3/1999 | 8,9800 | 99,11% | 8,9800 | 8,9800 | 8,9800 | 169.543 | ,00 |
| 15/3/1999 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,5100 | 7.861 | ,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.% |
|---|