| 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
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,2000 €
0,0000 (0,00%)
- Άνοιγμα 16,2000
- Υψηλό 16,2000
- Χαμηλό 16,2000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/4/2000 | 3,6100 | -9,98% | 3,6100 | 3,8000 | 3,6100 | 71.641 | ,00 |
| 14/4/2000 | 4,0100 | -7,82% | 4,1300 | 4,1300 | 3,9700 | 48.621 | ,00 |
| 13/4/2000 | 4,3500 | -4,81% | 4,5700 | 4,5700 | 4,2900 | 19.703 | ,00 |
| 12/4/2000 | 4,5700 | 0,44% | 4,6000 | 4,6000 | 4,4100 | 17.852 | ,00 |
| 11/4/2000 | 4,5500 | 1,56% | 4,4900 | 4,5900 | 4,4000 | 27.608 | ,00 |
| 10/4/2000 | 4,4800 | 0,22% | 4,6500 | 4,6500 | 4,2200 | 33.660 | ,00 |
| 07/4/2000 | 4,4700 | 2,76% | 4,3300 | 4,4900 | 4,2100 | 49.780 | ,00 |
| 06/4/2000 | 4,3500 | -1,81% | 4,4600 | 4,4600 | 4,3400 | 7.056 | ,00 |
| 05/4/2000 | 4,4300 | 1,84% | 4,2000 | 4,4900 | 4,2000 | 29.070 | ,00 |
| 04/4/2000 | 4,3500 | -1,81% | 4,4300 | 4,4300 | 4,2800 | 26.874 | ,00 |
| 03/4/2000 | 4,4300 | -0,67% | 4,4200 | 4,4600 | 4,3500 | 22.903 | ,00 |
| 31/3/2000 | 4,4600 | -3,25% | 4,2500 | 4,5600 | 4,2500 | 22.750 | ,00 |
| 30/3/2000 | 4,6100 | -2,74% | 4,8700 | 4,8700 | 4,5800 | 39.098 | ,00 |
| 29/3/2000 | 4,7400 | 6,28% | 4,5300 | 4,8900 | 4,5000 | 68.826 | ,00 |
| 28/3/2000 | 4,4600 | -1,55% | 4,2000 | 4,5300 | 4,2000 | 81.821 | ,00 |
| 27/3/2000 | 4,5300 | 3,66% | 4,3700 | 4,6100 | 4,3700 | 64.700 | ,00 |
| 24/3/2000 | 4,3700 | -2,46% | 4,5700 | 4,6100 | 4,2700 | 29.883 | ,00 |
| 23/3/2000 | 4,4800 | -4,48% | 4,5800 | 4,7300 | 4,4600 | 14.303 | ,00 |
| 22/3/2000 | 4,6900 | -0,64% | 5,1400 | 5,1400 | 4,3900 | 49.856 | ,00 |
| 21/3/2000 | 4,7200 | -5,03% | 4,8400 | 4,8800 | 4,6700 | 53.326 | ,00 |
| 20/3/2000 | 4,9700 | -3,31% | 4,8200 | 5,2400 | 4,8200 | 52.823 | ,00 |
| 17/3/2000 | 5,1400 | 4,05% | 5,1000 | 5,2900 | 5,0400 | 90.110 | ,00 |
| 16/3/2000 | 4,9400 | 10,02% | 4,5600 | 4,9400 | 4,5600 | 89.107 | ,00 |
| 15/3/2000 | 4,4900 | 1,35% | 4,1900 | 4,6500 | 3,9900 | 147.332 | ,00 |
| 14/3/2000 | 4,4300 | -4,73% | 4,5000 | 4,5600 | 4,2300 | 101.562 | ,00 |
| 10/3/2000 | 4,6500 | 0,87% | 4,4800 | 4,8100 | 4,2800 | 74.571 | ,00 |
| 09/3/2000 | 4,6100 | 2,90% | 4,9300 | 4,9300 | 4,5600 | 39.523 | ,00 |
| 08/3/2000 | 4,4800 | -3,03% | 4,4000 | 4,5600 | 4,2200 | 109.967 | ,00 |
| 07/3/2000 | 4,6200 | -8,51% | 5,0500 | 5,0800 | 4,5600 | 166.765 | ,00 |
| 06/3/2000 | 5,0500 | 5,87% | 4,7700 | 5,2000 | 4,6200 | 175.671 | ,00 |
| 03/3/2000 | 4,7700 | 8,16% | 4,4800 | 4,8500 | 4,4100 | 439.835 | ,00 |
| 02/3/2000 | 4,4100 | 6,01% | 4,3700 | 4,5600 | 4,2500 | 240.257 | ,00 |
| 01/3/2000 | 4,1600 | 0,73% | 4,3500 | 4,3500 | 3,9900 | 481.902 | ,00 |
| 29/2/2000 | 4,1300 | 0,49% | 4,2700 | 4,4400 | 3,9700 | 261.541 | ,00 |
| 28/2/2000 | 4,1100 | -7,64% | 4,4900 | 4,5600 | 4,0100 | 134.452 | ,00 |
| 25/2/2000 | 4,4500 | 0,23% | 4,4800 | 4,7200 | 4,4200 | 146.754 | ,00 |
| 24/2/2000 | 4,4400 | 0,23% | 4,4600 | 4,4800 | 4,2900 | 84.944 | ,00 |
| 23/2/2000 | 4,4300 | -2,64% | 4,5600 | 4,5600 | 4,2900 | 74.417 | ,00 |
| 22/2/2000 | 4,5500 | -2,15% | 4,8600 | 4,8600 | 4,5300 | 27.027 | ,00 |
| 21/2/2000 | 4,6500 | -2,92% | 4,5800 | 4,8700 | 4,5800 | 16.773 | ,00 |
| 18/2/2000 | 4,7900 | 0,63% | 4,8100 | 4,9600 | 4,5800 | 33.815 | ,00 |
| 17/2/2000 | 4,7600 | -4,03% | 4,7100 | 4,8900 | 4,7100 | 19.085 | ,00 |
| 16/2/2000 | 4,9600 | -3,50% | 4,8500 | 5,0300 | 4,8100 | 56.253 | ,00 |
| 15/2/2000 | 5,1400 | -1,15% | 4,9800 | 5,2100 | 4,9800 | 53.402 | ,00 |
| 14/2/2000 | 5,2000 | 1,17% | 5,0300 | 5,3100 | 5,0300 | 45.460 | ,00 |
| 11/2/2000 | 5,1400 | 0,00% | 5,2400 | 5,2400 | 5,0400 | 18.237 | ,00 |
| 10/2/2000 | 5,1400 | -2,28% | 5,1100 | 5,2200 | 5,0900 | 314.598 | ,00 |
| 09/2/2000 | 5,2600 | -0,19% | 5,1100 | 5,3400 | 5,0300 | 97.205 | ,00 |
| 08/2/2000 | 5,2700 | -2,41% | 5,2400 | 5,4000 | 5,2400 | 53.788 | ,00 |
| 07/2/2000 | 5,4000 | -0,55% | 5,4300 | 5,5700 | 5,3100 | 79.006 | ,00 |
| 04/2/2000 | 5,4300 | 0,93% | 5,4100 | 5,5200 | 5,2900 | 146.793 | ,00 |
| 03/2/2000 | 5,3800 | 0,19% | 5,3700 | 5,5700 | 5,2300 | 116.139 | ,00 |
| 02/2/2000 | 5,3700 | 0,19% | 5,3400 | 5,4500 | 5,0800 | 88.374 | ,00 |
| 01/2/2000 | 5,3600 | 2,29% | 5,5000 | 5,5900 | 5,3000 | 182.883 | ,00 |
| 31/1/2000 | 5,2400 | 7,38% | 5,2700 | 5,2700 | 5,0400 | 419.552 | ,00 |
| 28/1/2000 | 4,8800 | 5,86% | 4,6500 | 4,8800 | 4,6500 | 62.425 | ,00 |
| 27/1/2000 | 4,6100 | -0,43% | 4,3900 | 4,7300 | 4,3900 | 39.446 | ,00 |
| 26/1/2000 | 4,6300 | -2,94% | 4,7700 | 4,8800 | 4,6100 | 22.942 | ,00 |
| 25/1/2000 | 4,7700 | -5,17% | 4,9600 | 4,9600 | 4,6500 | 14.612 | ,00 |
| 24/1/2000 | 5,0300 | -0,79% | 4,9600 | 5,1800 | 4,9600 | 13.494 | ,00 |
| 21/1/2000 | 5,0700 | 2,22% | 5,0300 | 5,1800 | 4,8300 | 23.250 | ,00 |
| 20/1/2000 | 4,9600 | -1,98% | 4,9600 | 5,0300 | 4,8900 | 23.173 | ,00 |
| 19/1/2000 | 5,0600 | -4,71% | 5,3100 | 5,3100 | 4,9800 | 15.501 | ,00 |
| 18/1/2000 | 5,3100 | -0,93% | 5,0300 | 5,3600 | 5,0300 | 14.769 | ,00 |
| 17/1/2000 | 5,3600 | 1,90% | 5,2600 | 5,5500 | 5,2600 | 29.383 | ,00 |
| 14/1/2000 | 5,2600 | 2,73% | 5,1100 | 5,3000 | 5,1100 | 32.388 | ,00 |
| 13/1/2000 | 5,1200 | -2,10% | 5,0300 | 5,2800 | 5,0300 | 91.036 | ,00 |
| 12/1/2000 | 5,2300 | 5,44% | 5,1200 | 5,3600 | 4,9600 | 49.430 | ,00 |
| 11/1/2000 | 4,9600 | -5,70% | 5,3600 | 5,3600 | 4,8900 | 43.147 | ,00 |
| 10/1/2000 | 5,2600 | 0,57% | 5,2500 | 5,6000 | 5,2500 | 28.108 | ,00 |
| 07/1/2000 | 5,2300 | 1,55% | 5,1500 | 5,3000 | 5,1500 | 31.345 | ,00 |
| 05/1/2000 | 5,1500 | -6,70% | 5,0800 | 5,2900 | 5,0800 | 53.441 | ,00 |
| 04/1/2000 | 5,5200 | -7,38% | 5,9900 | 5,9900 | 5,4800 | 59.573 | ,00 |
| 03/1/2000 | 5,9600 | 6,62% | 5,5900 | 6,0300 | 5,5900 | 284.369 | ,00 |
| 30/12/1999 | 5,5900 | 1,82% | 5,1500 | 5,8500 | 5,1500 | 70.253 | ,00 |
| 29/12/1999 | 5,4900 | 3,98% | 5,4500 | 5,5700 | 5,3100 | 53.018 | ,00 |
| 28/12/1999 | 5,2800 | 7,76% | 5,2600 | 5,2900 | 5,1300 | 35.397 | ,00 |
| 27/12/1999 | 4,9000 | 7,22% | 4,2100 | 4,9400 | 4,2100 | 32.813 | ,00 |
| 24/12/1999 | 4,5700 | -8,05% | 4,9700 | 4,9700 | 4,5700 | 23.328 | ,00 |
| 23/12/1999 | 4,9700 | -2,17% | 5,2600 | 5,2700 | 4,8100 | 50.665 | ,00 |
| 22/12/1999 | 5,0800 | 3,04% | 4,9300 | 5,2500 | 4,9100 | 57.028 | ,00 |
| 21/12/1999 | 4,9300 | -1,40% | 4,8800 | 5,1100 | 4,8100 | 34.588 | ,00 |
| 20/12/1999 | 5,0000 | -4,40% | 5,2300 | 5,2600 | 4,9600 | 12.454 | ,00 |
| 17/12/1999 | 5,2300 | -3,86% | 5,0400 | 5,5500 | 5,0400 | 52.631 | ,00 |
| 16/12/1999 | 5,4400 | -7,01% | 6,1000 | 6,1000 | 5,3900 | 58.453 | ,00 |
| 15/12/1999 | 5,8500 | -3,15% | 5,9100 | 6,0300 | 5,7200 | 39.523 | ,00 |
| 14/12/1999 | 6,0400 | -4,28% | 6,6000 | 6,7500 | 6,0200 | 63.853 | ,00 |
| 13/12/1999 | 6,3100 | 8,05% | 6,3000 | 6,3100 | 5,9200 | 126.085 | ,00 |
| 10/12/1999 | 5,8400 | 0,69% | 5,6400 | 5,8800 | 5,5700 | 14.998 | ,00 |
| 09/12/1999 | 5,8000 | -4,13% | 6,2100 | 6,2100 | 5,6400 | 27.453 | ,00 |
| 08/12/1999 | 6,0500 | -1,31% | 6,0900 | 6,5400 | 5,7600 | 94.236 | ,00 |
| 07/12/1999 | 6,1300 | 6,79% | 5,6800 | 6,1900 | 5,5900 | 153.228 | ,00 |
| 06/12/1999 | 5,7400 | -1,20% | 5,8100 | 5,9900 | 5,7300 | 38.406 | ,00 |
| 03/12/1999 | 5,8100 | -2,84% | 5,8800 | 6,0600 | 5,7300 | 18.004 | ,00 |
| 02/12/1999 | 5,9800 | -1,97% | 6,1000 | 6,1800 | 5,8300 | 17.659 | ,00 |
| 01/12/1999 | 6,1000 | 3,92% | 6,0900 | 6,3300 | 5,8800 | 49.508 | ,00 |
| 30/11/1999 | 5,8700 | -2,33% | 6,0600 | 6,1600 | 5,8700 | 47.388 | ,00 |
| 29/11/1999 | 6,0100 | 1,86% | 5,9000 | 6,0200 | 5,9000 | 20.783 | ,00 |
| 26/11/1999 | 5,9000 | 0,85% | 5,8500 | 6,0900 | 5,8500 | 20.474 | ,00 |
| 25/11/1999 | 5,8500 | 2,27% | 5,8500 | 5,9300 | 5,7200 | 44.765 | ,00 |
| 24/11/1999 | 5,7200 | -4,51% | 5,7600 | 5,9300 | 5,7200 | 39.637 | ,00 |
| 23/11/1999 | 5,9900 | -4,47% | 6,2700 | 6,3200 | 5,9400 | 72.026 | ,00 |
| 22/11/1999 | 6,2700 | 3,29% | 6,3000 | 6,3400 | 6,1400 | 49.392 | ,00 |
| 19/11/1999 | 6,0700 | 2,02% | 5,9500 | 6,1800 | 5,9500 | 37.209 | ,00 |
| 18/11/1999 | 5,9500 | -3,09% | 6,1800 | 6,1800 | 5,9500 | 37.786 | ,00 |
| 17/11/1999 | 6,1400 | -1,92% | 6,3300 | 6,3300 | 6,0600 | 49.622 | ,00 |
| 16/11/1999 | 6,2600 | -3,10% | 6,2500 | 6,7700 | 6,2500 | 29.497 | ,00 |
| 15/11/1999 | 6,4600 | 0,78% | 6,4400 | 6,5600 | 6,3300 | 47.465 | ,00 |
| 12/11/1999 | 6,4100 | 0,00% | 6,4100 | 6,4100 | 6,1800 | 27.375 | ,00 |
| 11/11/1999 | 6,4100 | -4,47% | 6,7900 | 6,8100 | 6,3700 | 51.359 | ,00 |
| 10/11/1999 | 6,7100 | -2,19% | 6,8600 | 6,8600 | 6,4800 | 36.976 | ,00 |
| 09/11/1999 | 6,8600 | 6,85% | 6,8500 | 6,9000 | 6,7100 | 113.285 | ,00 |
| 08/11/1999 | 6,4200 | 7,90% | 6,4100 | 6,4200 | 6,1800 | 131.059 | ,00 |
| 05/11/1999 | 5,9500 | 0,34% | 6,0900 | 6,0900 | 5,8100 | 40.330 | ,00 |
| 04/11/1999 | 5,9300 | 1,02% | 5,8700 | 6,0900 | 5,8700 | 34.393 | ,00 |
| 03/11/1999 | 5,8700 | -1,84% | 6,0200 | 6,0900 | 5,8100 | 33.544 | ,00 |
| 02/11/1999 | 5,9800 | -1,81% | 6,1300 | 6,1400 | 5,9600 | 27.146 | ,00 |
| 01/11/1999 | 6,0900 | 4,10% | 6,0200 | 6,0900 | 5,8200 | 72.141 | ,00 |
| 29/10/1999 | 5,8500 | 1,21% | 5,9100 | 6,0200 | 5,8000 | 46.113 | ,00 |
| 27/10/1999 | 5,7800 | -5,71% | 6,1000 | 6,1800 | 5,6900 | 91.999 | ,00 |
| 26/10/1999 | 6,1300 | -2,70% | 6,1800 | 6,1800 | 5,9600 | 60.496 | ,00 |
| 25/10/1999 | 6,3000 | 0,00% | 6,5400 | 6,5700 | 6,1800 | 37.554 | ,00 |
| 22/10/1999 | 6,3000 | -1,72% | 6,2100 | 6,5200 | 6,1200 | 61.191 | ,00 |
| 21/10/1999 | 6,4100 | -1,38% | 6,5000 | 6,7500 | 6,2600 | 81.976 | ,00 |
| 20/10/1999 | 6,5000 | 7,97% | 6,5000 | 6,5000 | 6,2100 | 116.409 | ,00 |
| 19/10/1999 | 6,0200 | -7,24% | 6,5900 | 6,5900 | 5,9900 | 47.157 | ,00 |
| 18/10/1999 | 6,4900 | -7,94% | 6,4900 | 6,4900 | 6,4900 | 16.156 | ,00 |
| 15/10/1999 | 7,0500 | -1,40% | 7,0500 | 7,2200 | 6,5800 | 126.664 | ,00 |
| 14/10/1999 | 7,1500 | -8,10% | 7,3200 | 7,5500 | 7,1500 | 65.084 | ,00 |
| 13/10/1999 | 7,7800 | -1,89% | 7,9300 | 8,3500 | 7,4300 | 117.681 | ,00 |
| 12/10/1999 | 7,9300 | 7,89% | 7,8300 | 7,9300 | 7,4100 | 264.127 | ,00 |
| 11/10/1999 | 7,3500 | 3,67% | 7,1700 | 7,3900 | 6,8600 | 127.397 | ,00 |
| 08/10/1999 | 7,0900 | 0,00% | 7,0900 | 7,0900 | 6,6000 | 76.615 | ,00 |
| 07/10/1999 | 7,0900 | 0,00% | 7,2400 | 7,3200 | 6,8700 | 104.726 | ,00 |
| 06/10/1999 | 7,0900 | -0,70% | 7,3200 | 7,4000 | 7,0100 | 58.222 | ,00 |
| 05/10/1999 | 7,1400 | 3,48% | 7,0100 | 7,1500 | 6,9100 | 68.404 | ,00 |
| 04/10/1999 | 6,9000 | -3,09% | 7,3200 | 7,3200 | 6,8100 | 32.737 | ,00 |
| 01/10/1999 | 7,1200 | 3,94% | 7,3200 | 7,4000 | 6,9400 | 126.472 | ,00 |
| 30/9/1999 | 6,8500 | 4,42% | 6,1400 | 6,9200 | 6,1400 | 126.896 | ,00 |
| 29/9/1999 | 6,5600 | -1,80% | 6,4800 | 6,6000 | 6,1500 | 39.021 | ,00 |
| 28/9/1999 | 6,6800 | -0,89% | 6,2000 | 6,6800 | 6,2000 | 118.219 | ,00 |
| 27/9/1999 | 6,7400 | -8,05% | 6,7900 | 6,7900 | 6,7400 | 25.024 | ,00 |
| 24/9/1999 | 7,3300 | -7,91% | 7,3300 | 7,7400 | 7,3300 | 41.025 | ,00 |
| 23/9/1999 | 7,9600 | -7,98% | 8,7300 | 8,8200 | 7,9600 | 119.993 | ,00 |
| 22/9/1999 | 8,6500 | 7,45% | 8,0900 | 8,6900 | 8,0900 | 148.064 | ,00 |
| 21/9/1999 | 8,0500 | -7,89% | 8,0900 | 9,0800 | 8,0400 | 184.963 | ,00 |
| 20/9/1999 | 8,7400 | 8,03% | 8,7300 | 8,7400 | 8,3100 | 261.155 | ,00 |
| 17/9/1999 | 8,0900 | 8,01% | 8,0900 | 8,0900 | 7,6300 | 275.577 | ,00 |
| 16/9/1999 | 7,4900 | 7,93% | 7,4700 | 7,4900 | 7,0100 | 203.049 | ,00 |
| 15/9/1999 | 6,9400 | 1,17% | 6,9600 | 6,9900 | 6,6300 | 100.367 | ,00 |
| 14/9/1999 | 6,8600 | -2,00% | 6,7900 | 7,1700 | 6,7900 | 86.101 | ,00 |
| 13/9/1999 | 7,0000 | 3,24% | 6,8600 | 7,0100 | 6,6300 | 79.700 | ,00 |
| 10/9/1999 | 6,7800 | 0,00% | 6,2600 | 6,7800 | 6,2300 | 66.589 | ,00 |
| 07/9/1999 | 6,7800 | 5,77% | 6,4100 | 6,7800 | 6,2500 | 86.678 | ,00 |
| 06/9/1999 | 6,4100 | 5,25% | 6,1800 | 6,4100 | 6,0400 | 165.337 | ,00 |
| 03/9/1999 | 6,0900 | 0,83% | 6,0400 | 6,2000 | 5,8800 | 78.156 | ,00 |
| 02/9/1999 | 6,0400 | -3,36% | 6,4700 | 6,4700 | 6,0300 | 222.095 | ,00 |
| 01/9/1999 | 6,2500 | -2,50% | 6,2500 | 6,3900 | 6,2500 | 56.489 | ,00 |
| 31/8/1999 | 6,4100 | -2,14% | 6,1400 | 6,5100 | 6,1400 | 65.162 | ,00 |
| 30/8/1999 | 6,5500 | 3,64% | 6,3300 | 6,5500 | 6,1300 | 141.277 | ,00 |
| 27/8/1999 | 6,3200 | 0,00% | 6,1000 | 6,3200 | 6,1000 | 61.847 | ,00 |
| 26/8/1999 | 6,3200 | -1,40% | 6,1000 | 6,3300 | 6,1000 | 54.829 | ,00 |
| 25/8/1999 | 6,4100 | -0,47% | 6,0400 | 6,4100 | 6,0100 | 83.208 | ,00 |
| 24/8/1999 | 6,4400 | -0,92% | 6,5400 | 6,8100 | 5,9900 | 194.025 | ,00 |
| 23/8/1999 | 6,5000 | 1,40% | 6,4700 | 6,5200 | 6,2500 | 141.778 | ,00 |
| 20/8/1999 | 6,4100 | 8,09% | 5,8300 | 6,4100 | 5,8000 | 177.714 | ,00 |
| 19/8/1999 | 5,9300 | -0,34% | 5,9500 | 5,9500 | 5,7400 | 96.859 | ,00 |
| 18/8/1999 | 5,9500 | 2,06% | 5,8700 | 5,9500 | 5,6500 | 64.969 | ,00 |
| 17/8/1999 | 5,8300 | 7,17% | 5,4400 | 5,8300 | 5,3400 | 148.064 | ,00 |
| 16/8/1999 | 5,4400 | 1,87% | 5,3400 | 5,4400 | 5,2800 | 84.519 | ,00 |
| 13/8/1999 | 5,3400 | 0,19% | 5,2600 | 5,4100 | 5,2600 | 69.405 | ,00 |
| 12/8/1999 | 5,3300 | 0,95% | 5,0400 | 5,3300 | 5,0400 | 79.547 | ,00 |
| 11/8/1999 | 5,2800 | 1,54% | 5,0000 | 5,3500 | 5,0000 | 165.647 | ,00 |
| 10/8/1999 | 5,2000 | -2,26% | 5,3200 | 5,3400 | 5,1100 | 57.336 | ,00 |
| 09/8/1999 | 5,3200 | 4,11% | 5,1700 | 5,3400 | 5,0400 | 145.325 | ,00 |
| 06/8/1999 | 5,1100 | 3,65% | 4,9200 | 5,2600 | 4,8400 | 211.685 | ,00 |
| 05/8/1999 | 4,9300 | -0,20% | 4,9400 | 5,0300 | 4,8900 | 66.282 | ,00 |
| 04/8/1999 | 4,9400 | 4,00% | 4,7500 | 4,9400 | 4,7300 | 164.334 | ,00 |
| 03/8/1999 | 4,7500 | 0,21% | 4,7300 | 4,7500 | 4,6500 | 38.982 | ,00 |
| 02/8/1999 | 4,7400 | -1,86% | 4,7400 | 4,8600 | 4,6800 | 85.136 | ,00 |
| 30/7/1999 | 4,8300 | -1,02% | 4,6700 | 4,8300 | 4,6700 | 65.278 | ,00 |
| 29/7/1999 | 4,8800 | -0,61% | 4,8500 | 4,9400 | 4,7400 | 101.756 | ,00 |
| 28/7/1999 | 4,9100 | 0,82% | 4,8700 | 4,9200 | 4,7300 | 100.095 | ,00 |
| 27/7/1999 | 4,8700 | -3,75% | 4,9600 | 5,0300 | 4,7000 | 94.968 | ,00 |
| 26/7/1999 | 5,0600 | 2,02% | 4,9900 | 5,1700 | 4,9600 | 212.265 | ,00 |
| 23/7/1999 | 4,9600 | 5,76% | 4,6700 | 5,0300 | 4,6300 | 265.436 | ,00 |
| 22/7/1999 | 4,6900 | 1,74% | 4,7200 | 4,7200 | 4,5500 | 94.161 | ,00 |
| 21/7/1999 | 4,6100 | 0,88% | 4,5000 | 4,6300 | 4,5000 | 112.127 | ,00 |
| 20/7/1999 | 4,5700 | -1,93% | 4,8400 | 4,8400 | 4,4800 | 79.970 | ,00 |
| 19/7/1999 | 4,6600 | 2,19% | 4,5000 | 4,7200 | 4,4800 | 103.143 | ,00 |
| 16/7/1999 | 4,5600 | -1,08% | 4,5700 | 4,5800 | 4,4600 | 96.626 | ,00 |
| 15/7/1999 | 4,6100 | 0,22% | 4,5000 | 4,6900 | 4,5000 | 82.976 | ,00 |
| 14/7/1999 | 4,6000 | -2,75% | 4,7300 | 4,7300 | 4,6000 | 75.960 | ,00 |
| 13/7/1999 | 4,7300 | -1,46% | 4,6600 | 4,7700 | 4,6000 | 113.669 | ,00 |
| 12/7/1999 | 4,8000 | 0,00% | 4,8900 | 4,8900 | 4,6400 | 59.379 | ,00 |
| 09/7/1999 | 4,8000 | -0,62% | 4,8700 | 4,8700 | 4,6100 | 126.085 | ,00 |
| 08/7/1999 | 4,8300 | 2,33% | 4,7900 | 4,9100 | 4,7900 | 220.091 | ,00 |
| 07/7/1999 | 4,7200 | 2,61% | 4,7200 | 4,7700 | 4,5500 | 141.008 | ,00 |
| 06/7/1999 | 4,6000 | -0,22% | 4,4800 | 4,6100 | 4,4800 | 66.857 | ,00 |
| 05/7/1999 | 4,6100 | 2,22% | 4,2900 | 4,6500 | 4,2900 | 144.864 | ,00 |
| 02/7/1999 | 4,5100 | 0,00% | 4,5300 | 4,5700 | 4,5100 | 83.672 | ,00 |
| 01/7/1999 | 4,5100 | 1,35% | 4,4500 | 4,8000 | 4,4500 | 177.444 | ,00 |
| 30/6/1999 | 4,4500 | -0,89% | 4,4300 | 4,4900 | 4,3500 | 98.130 | ,00 |
| 29/6/1999 | 4,4900 | 0,00% | 4,4200 | 4,5200 | 4,3500 | 107.077 | ,00 |
| 28/6/1999 | 4,4900 | 0,22% | 4,5700 | 4,6100 | 4,4800 | 89.993 | ,00 |
| 25/6/1999 | 4,4800 | 3,94% | 4,4200 | 4,4800 | 4,3100 | 168.152 | ,00 |
| 24/6/1999 | 4,3100 | -4,86% | 4,4100 | 4,5300 | 4,3100 | 160.980 | ,00 |
| 23/6/1999 | 4,5300 | -3,21% | 4,6500 | 4,7500 | 4,4400 | 169.347 | ,00 |
| 22/6/1999 | 4,6800 | 0,65% | 4,8800 | 4,9300 | 4,5800 | 400.081 | ,00 |
| 21/6/1999 | 4,6500 | 7,89% | 4,3100 | 4,6500 | 4,1900 | 425.068 | ,00 |
| 18/6/1999 | 4,3100 | 7,48% | 4,0100 | 4,3100 | 3,8200 | 579.958 | ,00 |
| 17/6/1999 | 4,0100 | 0,25% | 4,0400 | 4,0800 | 3,8500 | 154.196 | ,00 |
| 16/6/1999 | 4,0000 | 3,09% | 4,0000 | 4,0000 | 3,9000 | 174.282 | ,00 |
| 15/6/1999 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8200 | 148.913 | ,00 |
| 14/6/1999 | 3,8800 | 5,15% | 3,7000 | 3,8800 | 3,6600 | 148.333 | ,00 |
| 11/6/1999 | 3,6900 | -1,07% | 3,5500 | 3,7000 | 3,5500 | 111.587 | ,00 |
| 10/6/1999 | 3,7300 | 0,81% | 3,6100 | 3,7400 | 3,5200 | 131.368 | ,00 |
| 09/6/1999 | 3,7000 | -2,63% | 3,9200 | 3,9200 | 3,6000 | 86.756 | ,00 |
| 08/6/1999 | 3,8000 | -0,78% | 3,8500 | 3,9500 | 3,8000 | 171.313 | ,00 |
| 07/6/1999 | 3,8300 | 0,52% | 3,8800 | 3,9500 | 3,7800 | 212.535 | ,00 |
| 04/6/1999 | 3,8100 | 1,87% | 3,8200 | 3,8200 | 3,7400 | 163.639 | ,00 |
| 03/6/1999 | 3,7400 | -0,80% | 3,7200 | 3,8200 | 3,6600 | 117.988 | ,00 |
| 02/6/1999 | 3,7700 | -0,26% | 3,8000 | 3,8100 | 3,6700 | 141.932 | ,00 |
| 01/6/1999 | 3,7800 | 3,28% | 3,6900 | 3,8500 | 3,5800 | 276.233 | ,00 |
| 28/5/1999 | 3,6600 | -0,81% | 3,4100 | 3,6900 | 3,4100 | 210.682 | ,00 |
| 27/5/1999 | 3,6900 | -0,27% | 3,7500 | 3,7500 | 3,6700 | 371.124 | ,00 |
| 26/5/1999 | 3,7000 | -1,07% | 3,6200 | 3,7300 | 3,6200 | 215.425 | ,00 |
| 25/5/1999 | 3,7400 | 4,47% | 3,5800 | 3,7700 | 3,4700 | 328.941 | ,00 |
| 24/5/1999 | 3,5800 | 5,29% | 3,4300 | 3,5800 | 3,4000 | 287.261 | ,00 |
| 21/5/1999 | 3,4000 | 0,89% | 3,4300 | 3,5000 | 3,4000 | 319.535 | ,00 |
| 20/5/1999 | 3,3700 | -0,88% | 3,3100 | 3,5000 | 3,3100 | 286.644 | ,00 |
| 19/5/1999 | 3,4000 | -2,02% | 3,5700 | 3,6000 | 3,4000 | 282.440 | ,00 |
| 18/5/1999 | 3,4700 | 5,79% | 3,1300 | 3,4700 | 3,1300 | 379.606 | ,00 |
| 17/5/1999 | 3,2800 | -7,61% | 3,3100 | 3,8100 | 2,8900 | 901.573 | ,00 |
| 14/5/1999 | 3,5500 | -6,58% | 3,8200 | 4,4900 | 3,4800 | 2.230.451 | ,00 |
| 13/5/1999 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 451.211 | ,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.% |
|---|