| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΣΑΡ | 14,1200 | -1,81 % | -0,2600 | 18.360 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | -0,0400 | 66.122 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.024 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.761 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 38.241 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
Συνεχης ενημερωση
ΠΡΟΟΔΕΥΤΙΚΗ Α.Τ.Ε. (ΠΡΔ)
0,5700 €
0,0000 (0,00%)
- Άνοιγμα 0,5650
- Υψηλό 0,5700
- Χαμηλό 0,5500
- Όγκος 18.000
- Τζίρος 10.134 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/4/2000 | 3,8600 | -0,26% | 3,8700 | 4,0400 | 3,6500 | 173.380 | ,00 |
| 10/4/2000 | 3,8700 | -5,38% | 4,2600 | 4,3400 | 3,8200 | 116.990 | ,00 |
| 07/4/2000 | 4,0900 | 9,65% | 3,8700 | 4,0900 | 3,6700 | 167.220 | ,00 |
| 06/4/2000 | 3,7300 | 0,54% | 3,7100 | 3,8200 | 3,6700 | 46.790 | ,00 |
| 05/4/2000 | 3,7100 | 3,92% | 3,7300 | 3,8700 | 3,5800 | 80.280 | ,00 |
| 04/4/2000 | 3,5700 | -7,75% | 3,6800 | 3,8400 | 3,5200 | 97.370 | ,00 |
| 03/4/2000 | 3,8700 | -5,15% | 4,0800 | 4,1500 | 3,7700 | 68.600 | ,00 |
| 31/3/2000 | 4,0800 | 0,99% | 4,1100 | 4,2300 | 3,6400 | 106.550 | ,00 |
| 30/3/2000 | 4,0400 | 0,00% | 4,4000 | 4,4300 | 3,9600 | 176.745 | ,00 |
| 29/3/2000 | 4,0400 | 10,08% | 3,8200 | 4,0400 | 3,8200 | 136.670 | ,00 |
| 28/3/2000 | 3,6700 | -8,71% | 4,2300 | 4,2300 | 3,6200 | 70.255 | ,00 |
| 27/3/2000 | 4,0200 | -5,85% | 4,1700 | 4,2600 | 3,8400 | 65.040 | ,00 |
| 24/3/2000 | 4,2700 | 2,89% | 4,1500 | 4,3900 | 4,0500 | 68.058 | ,00 |
| 23/3/2000 | 4,1500 | -7,37% | 4,4800 | 4,5800 | 4,0400 | 97.710 | ,00 |
| 22/3/2000 | 4,4800 | -1,10% | 4,4300 | 4,7800 | 4,3400 | 80.130 | ,00 |
| 21/3/2000 | 4,5300 | -4,03% | 4,9900 | 5,1100 | 4,4300 | 148.687 | ,00 |
| 20/3/2000 | 4,7200 | 9,77% | 4,7200 | 4,7200 | 4,3900 | 162.599 | ,00 |
| 17/3/2000 | 4,3000 | 9,69% | 4,3000 | 4,3000 | 4,3000 | 45.046 | ,00 |
| 16/3/2000 | 3,9200 | 9,50% | 3,9200 | 3,9300 | 3,8200 | 124.560 | ,00 |
| 15/3/2000 | 3,5800 | -4,79% | 3,5400 | 4,1100 | 3,3900 | 144.980 | ,00 |
| 14/3/2000 | 3,7600 | -9,83% | 4,3700 | 4,3700 | 3,7600 | 52.710 | ,00 |
| 10/3/2000 | 4,1700 | -5,01% | 4,6700 | 4,6700 | 3,9600 | 125.861 | ,00 |
| 09/3/2000 | 4,3900 | -1,57% | 4,4000 | 4,8400 | 4,1100 | 145.681 | ,00 |
| 08/3/2000 | 4,4600 | -9,72% | 4,4600 | 4,6700 | 4,4600 | 62.119 | ,00 |
| 07/3/2000 | 4,9400 | -10,02% | 5,4300 | 5,4300 | 4,9400 | 140.236 | ,00 |
| 06/3/2000 | 5,4900 | -5,83% | 5,7200 | 6,0000 | 5,2500 | 113.631 | ,00 |
| 03/3/2000 | 5,8300 | -4,74% | 6,1600 | 6,1600 | 5,7500 | 125.000 | ,00 |
| 02/3/2000 | 6,1200 | 5,88% | 6,0700 | 6,1600 | 5,8700 | 80.951 | ,00 |
| 01/3/2000 | 5,7800 | -3,67% | 5,8700 | 6,2200 | 5,5800 | 81.390 | ,00 |
| 29/2/2000 | 6,0000 | -9,91% | 6,0500 | 6,6600 | 6,0000 | 100.800 | ,00 |
| 28/2/2000 | 6,6600 | -10,00% | 6,6800 | 7,2800 | 6,6600 | 77.411 | ,00 |
| 25/2/2000 | 7,4000 | -6,57% | 7,5100 | 7,8700 | 7,3400 | 82.640 | ,00 |
| 24/2/2000 | 7,9200 | -0,63% | 7,9200 | 8,2000 | 7,6600 | 94.170 | ,00 |
| 23/2/2000 | 7,9700 | -2,33% | 8,0700 | 8,2500 | 7,8100 | 122.304 | ,00 |
| 22/2/2000 | 8,1600 | 2,00% | 8,0700 | 8,4500 | 7,9800 | 248.270 | ,00 |
| 21/2/2000 | 8,0000 | 8,84% | 7,6300 | 8,0900 | 7,4800 | 218.120 | ,00 |
| 18/2/2000 | 7,3500 | 4,11% | 7,1300 | 7,7500 | 7,0400 | 53.640 | ,00 |
| 17/2/2000 | 7,0600 | -3,81% | 6,7500 | 7,3400 | 6,7500 | 25.010 | ,00 |
| 16/2/2000 | 7,3400 | -3,93% | 7,0700 | 7,7200 | 7,0700 | 40.850 | ,00 |
| 15/2/2000 | 7,6400 | -1,04% | 7,7200 | 7,8900 | 7,6200 | 64.590 | ,00 |
| 14/2/2000 | 7,7200 | -2,40% | 7,9200 | 7,9200 | 7,7200 | 37.850 | ,00 |
| 11/2/2000 | 7,9100 | 1,54% | 7,9200 | 8,0700 | 7,5100 | 48.401 | ,00 |
| 10/2/2000 | 7,7900 | 1,96% | 7,9200 | 8,0000 | 7,6300 | 65.085 | ,00 |
| 09/2/2000 | 7,6400 | -4,50% | 8,5100 | 8,5100 | 7,2800 | 208.292 | ,00 |
| 08/2/2000 | 8,0000 | 9,89% | 8,0000 | 8,0000 | 8,0000 | 13.655 | ,00 |
| 07/2/2000 | 7,2800 | 10,14% | 7,2800 | 7,2800 | 7,2800 | 6.252 | ,00 |
| 04/2/2000 | 6,6100 | -0,75% | 6,8300 | 6,8400 | 6,3500 | 698.572 | ,00 |
| 03/2/2000 | 6,6600 | 3,42% | 6,9600 | 6,9600 | 6,4800 | 543.115 | ,00 |
| 02/2/2000 | 6,4400 | 7,87% | 6,4400 | 6,4400 | 6,4400 | 62.961 | ,00 |
| 01/2/2000 | 5,9700 | 7,96% | 5,6300 | 5,9700 | 5,5900 | 126.381 | ,00 |
| 31/1/2000 | 5,5300 | -0,54% | 5,7800 | 5,7800 | 5,4300 | 163.174 | ,00 |
| 28/1/2000 | 5,5600 | 6,51% | 5,0800 | 5,6300 | 5,0800 | 121.242 | ,00 |
| 27/1/2000 | 5,2200 | -1,32% | 5,2900 | 5,4400 | 4,8700 | 66.151 | ,00 |
| 26/1/2000 | 5,2900 | -3,99% | 5,6100 | 5,6100 | 5,2400 | 79.346 | ,00 |
| 25/1/2000 | 5,5100 | -3,50% | 5,6200 | 5,6900 | 5,4000 | 66.151 | ,00 |
| 24/1/2000 | 5,7100 | 2,70% | 5,8400 | 5,8700 | 5,6600 | 147.667 | ,00 |
| 21/1/2000 | 5,5600 | 2,77% | 5,5100 | 5,6900 | 5,4400 | 69.565 | ,00 |
| 20/1/2000 | 5,4100 | -1,81% | 5,5300 | 5,6900 | 5,3600 | 62.381 | ,00 |
| 19/1/2000 | 5,5100 | -4,01% | 5,3400 | 5,6100 | 5,3400 | 64.775 | ,00 |
| 18/1/2000 | 5,7400 | -4,97% | 6,0400 | 6,0400 | 5,7100 | 56.833 | ,00 |
| 17/1/2000 | 6,0400 | 2,37% | 6,3500 | 6,3500 | 6,0100 | 107.763 | ,00 |
| 14/1/2000 | 5,9000 | 1,72% | 5,9000 | 6,0200 | 5,6900 | 81.658 | ,00 |
| 13/1/2000 | 5,8000 | -2,68% | 5,6300 | 6,0300 | 5,6300 | 106.127 | ,00 |
| 12/1/2000 | 5,9600 | -1,00% | 5,6200 | 6,2700 | 5,5400 | 462.101 | ,00 |
| 11/1/2000 | 6,0200 | -7,95% | 6,2200 | 6,4000 | 6,0200 | 62.203 | ,00 |
| 10/1/2000 | 6,5400 | -1,06% | 7,0000 | 7,0000 | 6,2700 | 95.482 | ,00 |
| 07/1/2000 | 6,6100 | 6,27% | 6,6000 | 6,7100 | 6,3500 | 125.435 | ,00 |
| 05/1/2000 | 6,2200 | -1,89% | 5,8300 | 6,4800 | 5,8300 | 214.839 | ,00 |
| 04/1/2000 | 6,3400 | 5,67% | 6,4800 | 6,4800 | 6,0000 | 303.479 | ,00 |
| 03/1/2000 | 6,0000 | 7,91% | 6,0000 | 6,0000 | 6,0000 | 14.101 | ,00 |
| 30/12/1999 | 5,5600 | 7,96% | 5,5600 | 5,5600 | 5,5600 | 22.893 | ,00 |
| 29/12/1999 | 5,1500 | 7,97% | 5,1500 | 5,1500 | 5,1500 | 52.583 | ,00 |
| 28/12/1999 | 4,7700 | 7,92% | 4,7700 | 4,7700 | 4,5500 | 34.943 | ,00 |
| 27/12/1999 | 4,4200 | 7,80% | 4,1200 | 4,4200 | 3,9200 | 133.654 | ,00 |
| 24/12/1999 | 4,1000 | -7,87% | 4,1000 | 4,2100 | 4,1000 | 84.681 | ,00 |
| 23/12/1999 | 4,4500 | -7,87% | 4,8300 | 4,9500 | 4,4500 | 148.841 | ,00 |
| 22/12/1999 | 4,8300 | -8,00% | 5,2000 | 5,2000 | 4,8300 | 144.786 | ,00 |
| 21/12/1999 | 5,2500 | -7,89% | 5,2500 | 5,6500 | 5,2500 | 113.026 | ,00 |
| 20/12/1999 | 5,7000 | -7,92% | 6,1900 | 6,1900 | 5,7000 | 78.713 | ,00 |
| 17/12/1999 | 6,1900 | -3,28% | 6,4000 | 6,4600 | 5,8900 | 155.883 | ,00 |
| 16/12/1999 | 6,4000 | -7,91% | 6,4700 | 6,9200 | 6,4000 | 102.147 | ,00 |
| 15/12/1999 | 6,9500 | -1,42% | 7,2600 | 7,2600 | 6,8500 | 122.060 | ,00 |
| 14/12/1999 | 7,0500 | 3,37% | 7,2500 | 7,2500 | 6,8200 | 123.927 | ,00 |
| 13/12/1999 | 6,8200 | 7,91% | 6,8200 | 6,8200 | 6,7700 | 68.776 | ,00 |
| 10/12/1999 | 6,3200 | 0,96% | 6,3900 | 6,5200 | 6,1000 | 85.605 | ,00 |
| 09/12/1999 | 6,2600 | -2,80% | 6,1900 | 6,5200 | 6,1900 | 80.609 | ,00 |
| 08/12/1999 | 6,4400 | -5,15% | 6,7200 | 6,9100 | 6,2700 | 126.417 | ,00 |
| 07/12/1999 | 6,7900 | -6,86% | 7,1000 | 7,2600 | 6,7200 | 115.331 | ,00 |
| 06/12/1999 | 7,2900 | -4,58% | 7,6400 | 7,8400 | 7,1800 | 116.476 | ,00 |
| 03/12/1999 | 7,6400 | -2,55% | 7,8400 | 7,8400 | 7,5100 | 137.140 | ,00 |
| 02/12/1999 | 7,8400 | -2,12% | 8,0100 | 8,1600 | 7,4900 | 158.081 | ,00 |
| 01/12/1999 | 8,0100 | -3,26% | 8,3100 | 8,5000 | 7,7800 | 170.002 | ,00 |
| 30/11/1999 | 8,2800 | 7,95% | 7,8800 | 8,2800 | 7,6800 | 343.177 | ,00 |
| 29/11/1999 | 7,6700 | 3,93% | 7,7100 | 7,7100 | 7,4700 | 140.643 | ,00 |
| 26/11/1999 | 7,3800 | 1,65% | 7,4700 | 7,6200 | 7,2400 | 93.508 | ,00 |
| 25/11/1999 | 7,2600 | 0,55% | 7,2200 | 7,4200 | 6,9100 | 148.972 | ,00 |
| 24/11/1999 | 7,2200 | -6,60% | 7,4200 | 7,6300 | 7,1200 | 128.867 | ,00 |
| 23/11/1999 | 7,7300 | -2,40% | 8,2300 | 8,2300 | 7,7100 | 195.698 | ,00 |
| 22/11/1999 | 7,9200 | 2,19% | 8,2500 | 8,2500 | 7,8400 | 125.332 | ,00 |
| 19/11/1999 | 7,7500 | 2,65% | 7,4200 | 7,8100 | 7,4200 | 115.196 | ,00 |
| 18/11/1999 | 7,5500 | -3,82% | 7,8400 | 7,9100 | 7,2300 | 117.934 | ,00 |
| 17/11/1999 | 7,8500 | -2,36% | 8,2400 | 8,2400 | 7,5900 | 82.369 | ,00 |
| 16/11/1999 | 8,0400 | -2,55% | 8,2500 | 8,2500 | 7,9200 | 102.784 | ,00 |
| 15/11/1999 | 8,2500 | 1,23% | 8,2500 | 8,3300 | 8,0900 | 152.273 | ,00 |
| 12/11/1999 | 8,1500 | 1,37% | 8,4100 | 8,4100 | 7,9600 | 121.366 | ,00 |
| 11/11/1999 | 8,0400 | 0,37% | 7,8900 | 8,5000 | 7,8400 | 235.976 | ,00 |
| 10/11/1999 | 8,0100 | -4,53% | 8,4100 | 8,4100 | 7,8800 | 136.642 | ,00 |
| 09/11/1999 | 8,3900 | -2,67% | 8,6200 | 8,8300 | 8,2500 | 125.545 | ,00 |
| 08/11/1999 | 8,6200 | 5,38% | 8,7400 | 8,7400 | 8,3000 | 154.602 | ,00 |
| 05/11/1999 | 8,1800 | 1,11% | 7,7600 | 8,2900 | 7,7600 | 120.851 | ,00 |
| 04/11/1999 | 8,0900 | -1,94% | 8,2500 | 8,5800 | 7,9200 | 118.824 | ,00 |
| 03/11/1999 | 8,2500 | -1,20% | 9,0200 | 9,0200 | 7,6900 | 368.742 | ,00 |
| 02/11/1999 | 8,3500 | 8,02% | 8,3500 | 8,3500 | 8,3500 | 103.317 | ,00 |
| 01/11/1999 | 7,7300 | 7,96% | 7,6200 | 7,7300 | 7,3400 | 166.837 | ,00 |
| 29/10/1999 | 7,1600 | 7,19% | 7,0100 | 7,2200 | 7,0100 | 166.872 | ,00 |
| 27/10/1999 | 6,6800 | -5,38% | 7,0600 | 7,2200 | 6,6800 | 142.581 | ,00 |
| 26/10/1999 | 7,0600 | -2,75% | 6,7100 | 7,2600 | 6,7100 | 143.755 | ,00 |
| 25/10/1999 | 7,2600 | -2,16% | 7,9200 | 7,9200 | 6,9400 | 181.881 | ,00 |
| 22/10/1999 | 7,4200 | -6,08% | 7,5200 | 7,9000 | 7,2700 | 169.540 | ,00 |
| 21/10/1999 | 7,9000 | 3,13% | 8,2500 | 8,2500 | 7,6700 | 175.088 | ,00 |
| 20/10/1999 | 7,6600 | 7,89% | 7,6600 | 7,6600 | 7,5900 | 215.953 | ,00 |
| 19/10/1999 | 7,1000 | -5,46% | 6,9300 | 7,9600 | 6,9300 | 231.601 | ,00 |
| 18/10/1999 | 7,5100 | -8,08% | 7,5200 | 7,5200 | 7,5100 | 66.542 | ,00 |
| 15/10/1999 | 8,1700 | -3,88% | 8,6600 | 8,9800 | 7,8500 | 219.651 | ,00 |
| 14/10/1999 | 8,5000 | -8,01% | 8,5500 | 8,8300 | 8,5000 | 234.802 | ,00 |
| 13/10/1999 | 9,2400 | -6,67% | 10,1500 | 10,2300 | 9,1100 | 289.751 | ,00 |
| 12/10/1999 | 9,9000 | 6,80% | 9,4800 | 9,9000 | 9,3200 | 445.812 | ,00 |
| 11/10/1999 | 9,2700 | -0,75% | 8,6000 | 9,3200 | 8,5900 | 392.713 | ,00 |
| 08/10/1999 | 9,3400 | -4,01% | 9,3300 | 9,7300 | 8,9600 | 462.030 | ,00 |
| 07/10/1999 | 9,7300 | 0,72% | 10,4400 | 10,4400 | 8,9000 | 608.950 | ,00 |
| 06/10/1999 | 9,6600 | 7,93% | 9,6600 | 9,6600 | 9,6600 | 127.217 | ,00 |
| 05/10/1999 | 8,9500 | 7,96% | 8,9500 | 8,9500 | 8,9500 | 120.602 | ,00 |
| 04/10/1999 | 8,2900 | 8,08% | 8,2500 | 8,2900 | 7,9200 | 351.813 | ,00 |
| 01/10/1999 | 7,6700 | 1,86% | 8,1300 | 8,1300 | 7,6000 | 655.185 | ,00 |
| 30/9/1999 | 7,5300 | 8,03% | 7,1400 | 7,5300 | 7,0600 | 561.115 | ,00 |
| 29/9/1999 | 6,9700 | 1,31% | 7,0100 | 7,1400 | 6,6800 | 586.117 | ,00 |
| 28/9/1999 | 6,8800 | -5,62% | 6,7100 | 6,9200 | 6,7100 | 1.224.196 | ,00 |
| 27/9/1999 | 7,2900 | -8,07% | 7,2900 | 7,2900 | 7,2900 | 134.366 | ,00 |
| 24/9/1999 | 7,9300 | -7,90% | 7,9300 | 7,9300 | 7,9300 | 149.872 | ,00 |
| 23/9/1999 | 8,6100 | -8,01% | 8,9100 | 9,0700 | 8,6100 | 216.237 | ,00 |
| 22/9/1999 | 9,3600 | -3,90% | 9,0800 | 10,2700 | 9,0700 | 741.183 | ,00 |
| 21/9/1999 | 9,7400 | -8,03% | 9,7400 | 9,7400 | 9,7400 | 369.062 | ,00 |
| 20/9/1999 | 10,5900 | -7,99% | 10,5900 | 11,0600 | 10,5900 | 303.799 | ,00 |
| 17/9/1999 | 11,5100 | -6,35% | 12,2900 | 12,2900 | 11,3100 | 659.560 | ,00 |
| 16/9/1999 | 12,2900 | 6,31% | 12,4800 | 12,4800 | 11,9600 | 594.831 | ,00 |
| 15/9/1999 | 11,5600 | 8,04% | 11,5200 | 11,5600 | 11,0800 | 531.169 | ,00 |
| 14/9/1999 | 10,7000 | 7,97% | 10,7000 | 10,7000 | 10,5700 | 976.483 | ,00 |
| 13/9/1999 | 9,9100 | 7,95% | 9,9100 | 9,9100 | 9,9100 | 488.633 | ,00 |
| 10/9/1999 | 9,1800 | 8,00% | 8,0000 | 9,1800 | 8,0000 | 386.773 | ,00 |
| 07/9/1999 | 8,5000 | 4,81% | 8,5800 | 8,7300 | 8,2500 | 1.229.247 | ,00 |
| 06/9/1999 | 8,1100 | 7,99% | 8,1100 | 8,1100 | 7,8400 | 1.204.280 | ,00 |
| 03/9/1999 | 7,5100 | -2,85% | 8,0000 | 8,0200 | 7,1100 | 1.198.767 | ,00 |
| 02/9/1999 | 7,7300 | 7,96% | 7,7300 | 7,7300 | 7,4200 | 962.826 | ,00 |
| 01/9/1999 | 7,1600 | 7,99% | 7,0000 | 7,1600 | 6,7200 | 888.921 | ,00 |
| 31/8/1999 | 6,6300 | 7,98% | 6,6300 | 6,6300 | 6,1900 | 1.333.311 | ,00 |
| 30/8/1999 | 6,1400 | 8,10% | 6,1400 | 6,1400 | 6,1400 | 392.144 | ,00 |
| 27/8/1999 | 5,6800 | 7,98% | 5,6500 | 5,6800 | 5,4500 | 1.129.344 | ,00 |
| 26/8/1999 | 5,2600 | 7,13% | 5,1700 | 5,3000 | 4,9700 | 688.190 | ,00 |
| 25/8/1999 | 4,9100 | -1,01% | 4,9500 | 4,9600 | 4,7800 | 523.771 | ,00 |
| 24/8/1999 | 4,9600 | -6,06% | 5,3600 | 5,4000 | 4,9600 | 640.710 | ,00 |
| 23/8/1999 | 5,2800 | 3,13% | 5,3600 | 5,3600 | 5,2000 | 522.918 | ,00 |
| 20/8/1999 | 5,1200 | 6,22% | 4,9500 | 5,1700 | 4,8700 | 645.512 | ,00 |
| 19/8/1999 | 4,8200 | -3,98% | 5,0200 | 5,0700 | 4,7000 | 501.472 | ,00 |
| 18/8/1999 | 5,0200 | 1,41% | 5,1000 | 5,2400 | 4,9700 | 709.707 | ,00 |
| 17/8/1999 | 4,9500 | 7,84% | 4,6600 | 4,9500 | 4,5900 | 882.804 | ,00 |
| 16/8/1999 | 4,5900 | -1,50% | 4,7400 | 4,8400 | 4,5700 | 328.090 | ,00 |
| 13/8/1999 | 4,6600 | 2,64% | 4,5800 | 4,7200 | 4,5300 | 403.169 | ,00 |
| 12/8/1999 | 4,5400 | -6,00% | 4,7200 | 4,8200 | 4,5000 | 529.309 | ,00 |
| 11/8/1999 | 4,8300 | -3,98% | 5,0300 | 5,0300 | 4,7500 | 483.760 | ,00 |
| 10/8/1999 | 5,0300 | -7,20% | 5,6800 | 5,6800 | 4,9800 | 908.305 | ,00 |
| 09/8/1999 | 5,4200 | 7,97% | 5,2000 | 5,4200 | 5,2000 | 779.558 | ,00 |
| 06/8/1999 | 5,0200 | 7,96% | 4,8000 | 5,0200 | 4,7900 | 1.581.344 | ,00 |
| 05/8/1999 | 4,6500 | 7,89% | 4,5100 | 4,6500 | 4,4100 | 1.318.445 | ,00 |
| 04/8/1999 | 4,3100 | 4,61% | 3,9600 | 4,3200 | 3,9600 | 502.396 | ,00 |
| 03/8/1999 | 4,1200 | -1,90% | 4,2000 | 4,2000 | 4,0800 | 160.471 | ,00 |
| 02/8/1999 | 4,2000 | 1,20% | 4,1600 | 4,3300 | 4,1300 | 248.708 | ,00 |
| 30/7/1999 | 4,1500 | -3,49% | 4,2100 | 4,2900 | 4,1300 | 283.669 | ,00 |
| 29/7/1999 | 4,3000 | -0,23% | 4,1700 | 4,4100 | 4,1700 | 394.313 | ,00 |
| 28/7/1999 | 4,3100 | 0,00% | 4,4500 | 4,5000 | 4,2200 | 261.121 | ,00 |
| 27/7/1999 | 4,3100 | -1,15% | 4,4200 | 4,5400 | 4,1300 | 414.123 | ,00 |
| 26/7/1999 | 4,3600 | 4,81% | 4,2400 | 4,3700 | 4,1500 | 595.542 | ,00 |
| 23/7/1999 | 4,1600 | -1,42% | 4,2800 | 4,2800 | 3,9400 | 455.415 | ,00 |
| 22/7/1999 | 4,2200 | 7,93% | 3,9400 | 4,2200 | 3,9200 | 594.191 | ,00 |
| 21/7/1999 | 3,9100 | -1,26% | 3,9600 | 4,0300 | 3,8800 | 397.052 | ,00 |
| 20/7/1999 | 3,9600 | -3,88% | 4,1200 | 4,1200 | 3,9400 | 306.751 | ,00 |
| 19/7/1999 | 4,1200 | 1,23% | 4,1200 | 4,3300 | 4,0800 | 308.387 | ,00 |
| 16/7/1999 | 4,0700 | 0,74% | 4,0400 | 4,1200 | 3,9500 | 253.296 | ,00 |
| 15/7/1999 | 4,0400 | -3,58% | 4,2500 | 4,2500 | 3,9600 | 233.629 | ,00 |
| 14/7/1999 | 4,1900 | 0,00% | 4,2800 | 4,2800 | 4,1400 | 200.126 | ,00 |
| 13/7/1999 | 4,1900 | -1,87% | 4,2900 | 4,3300 | 4,1600 | 231.068 | ,00 |
| 12/7/1999 | 4,2700 | 0,00% | 4,3300 | 4,3500 | 4,2500 | 280.042 | ,00 |
| 09/7/1999 | 4,2700 | 0,47% | 4,3600 | 4,4000 | 4,2500 | 294.694 | ,00 |
| 08/7/1999 | 4,2500 | -0,23% | 4,3700 | 4,4400 | 4,2100 | 338.760 | ,00 |
| 07/7/1999 | 4,2600 | 0,71% | 4,2500 | 4,3300 | 4,2000 | 348.256 | ,00 |
| 06/7/1999 | 4,2300 | -0,47% | 4,2900 | 4,3300 | 4,1600 | 320.871 | ,00 |
| 05/7/1999 | 4,2500 | -0,93% | 4,5000 | 4,5000 | 4,2100 | 297.860 | ,00 |
| 02/7/1999 | 4,2900 | -3,16% | 4,5400 | 4,6400 | 4,2500 | 461.852 | ,00 |
| 01/7/1999 | 4,4300 | 4,48% | 4,2700 | 4,5000 | 4,2700 | 614.783 | ,00 |
| 30/6/1999 | 4,2400 | -3,64% | 4,4100 | 4,4100 | 4,1300 | 406.726 | ,00 |
| 29/6/1999 | 4,4000 | -4,76% | 4,7000 | 4,7000 | 4,2900 | 543.830 | ,00 |
| 28/6/1999 | 4,6200 | -0,22% | 4,8500 | 4,8500 | 4,4200 | 722.226 | ,00 |
| 25/6/1999 | 4,6300 | 3,81% | 4,6900 | 4,7700 | 4,5900 | 1.054.336 | ,00 |
| 24/6/1999 | 4,4600 | 7,99% | 4,2500 | 4,4600 | 4,2500 | 1.233.885 | ,00 |
| 23/6/1999 | 4,1300 | -3,50% | 4,2900 | 4,4200 | 4,0800 | 591.719 | ,00 |
| 22/6/1999 | 4,2800 | 3,88% | 4,1800 | 4,4100 | 4,1200 | 693.916 | ,00 |
| 21/6/1999 | 4,1200 | 1,98% | 4,1900 | 4,1900 | 4,0400 | 424.569 | ,00 |
| 18/6/1999 | 4,0400 | -2,88% | 4,2000 | 4,2600 | 4,0400 | 514.684 | ,00 |
| 17/6/1999 | 4,1600 | -2,35% | 4,4300 | 4,4300 | 4,0800 | 504.086 | ,00 |
| 16/6/1999 | 4,2600 | -3,18% | 4,6200 | 4,6200 | 4,2100 | 651.469 | ,00 |
| 15/6/1999 | 4,4000 | 4,02% | 4,3900 | 4,5400 | 4,2900 | 1.218.079 | ,00 |
| 14/6/1999 | 4,2300 | 7,09% | 3,9600 | 4,2400 | 3,9600 | 549.624 | ,00 |
| 11/6/1999 | 3,9500 | 2,07% | 3,7200 | 3,9800 | 3,7200 | 301.569 | ,00 |
| 10/6/1999 | 3,8700 | -3,97% | 4,1200 | 4,1900 | 3,8400 | 476.363 | ,00 |
| 09/6/1999 | 4,0300 | -6,50% | 4,3600 | 4,4100 | 4,0000 | 517.832 | ,00 |
| 08/6/1999 | 4,3100 | 1,17% | 4,5800 | 4,5800 | 4,2100 | 1.247.954 | ,00 |
| 07/6/1999 | 4,2600 | 8,12% | 4,2600 | 4,2600 | 4,0500 | 1.208.210 | ,00 |
| 04/6/1999 | 3,9400 | -0,51% | 4,1200 | 4,1600 | 3,8900 | 687.998 | ,00 |
| 03/6/1999 | 3,9600 | 1,02% | 3,6400 | 4,1200 | 3,6200 | 1.324.445 | ,00 |
| 02/6/1999 | 3,9200 | -2,73% | 4,1900 | 4,1900 | 3,8100 | 428.545 | ,00 |
| 01/6/1999 | 4,0300 | 6,33% | 3,9600 | 4,0800 | 3,8900 | 628.120 | ,00 |
| 28/5/1999 | 3,7900 | -6,19% | 3,7200 | 3,9200 | 3,7200 | 774.767 | ,00 |
| 27/5/1999 | 4,0400 | -1,94% | 4,3100 | 4,3100 | 3,9000 | 835.182 | ,00 |
| 26/5/1999 | 4,1200 | 2,74% | 4,3100 | 4,3200 | 4,0100 | 1.263.742 | ,00 |
| 25/5/1999 | 4,0100 | 8,09% | 3,7100 | 4,0100 | 3,5500 | 1.559.500 | ,00 |
| 24/5/1999 | 3,7100 | -6,31% | 3,8400 | 3,8400 | 3,6400 | 1.593.525 | ,00 |
| 21/5/1999 | 3,9600 | -4,81% | 4,0000 | 4,1000 | 3,8300 | 1.178.744 | ,00 |
| 20/5/1999 | 4,1600 | -5,45% | 4,4500 | 4,5400 | 4,1400 | 1.432.734 | ,00 |
| 19/5/1999 | 4,4000 | -1,12% | 4,3700 | 4,5000 | 4,1600 | 2.745.809 | ,00 |
| 18/5/1999 | 4,4500 | -4,71% | 4,8900 | 4,8900 | 4,3700 | 1.589.802 | ,00 |
| 17/5/1999 | 4,6700 | 2,19% | 4,8600 | 4,8900 | 4,3600 | 2.060.464 | ,00 |
| 14/5/1999 | 4,5700 | 8,04% | 4,5700 | 4,5700 | 4,5700 | 805.026 | ,00 |
| 13/5/1999 | 4,2300 | 7,91% | 3,6000 | 4,2300 | 3,6000 | 2.262.529 | ,00 |
| 12/5/1999 | 3,9200 | -2,73% | 4,2800 | 4,2900 | 3,8000 | 1.846.236 | ,00 |
| 11/5/1999 | 4,0300 | 8,04% | 4,0300 | 4,0300 | 4,0300 | 1.188.645 | ,00 |
| 10/5/1999 | 3,7300 | 7,80% | 3,7300 | 3,7300 | 3,4900 | 1.707.065 | ,00 |
| 07/5/1999 | 3,4600 | 8,12% | 3,4600 | 3,4600 | 3,0100 | 2.271.918 | ,00 |
| 06/5/1999 | 3,2000 | 8,11% | 3,2000 | 3,2000 | 3,0200 | 1.026.798 | ,00 |
| 05/5/1999 | 2,9600 | 7,64% | 2,9600 | 2,9600 | 2,9600 | 240.774 | ,00 |
| 04/5/1999 | 2,7500 | 8,27% | 2,7500 | 2,7500 | 2,7500 | 72.407 | ,00 |
| 03/5/1999 | 2,5400 | 8,09% | 2,5400 | 2,5400 | 2,5400 | 80.893 | ,00 |
| 30/4/1999 | 2,3500 | 7,80% | 2,3500 | 2,3500 | 2,3500 | 283.762 | ,00 |
| 29/4/1999 | 2,1800 | 7,92% | 2,1800 | 2,1800 | 2,1800 | 297.120 | ,00 |
| 28/4/1999 | 2,0200 | 8,02% | 1,9800 | 2,0200 | 1,9500 | 756.472 | ,00 |
| 27/4/1999 | 1,8700 | 8,09% | 1,7700 | 1,8700 | 1,7700 | 1.047.330 | ,00 |
| 26/4/1999 | 1,7300 | 2,37% | 1,6700 | 1,8200 | 1,6600 | 1.333.667 | ,00 |
| 23/4/1999 | 1,6900 | 0,60% | 1,6600 | 1,6900 | 1,6000 | 284.558 | ,00 |
| 22/4/1999 | 1,6800 | -1,75% | 1,7200 | 1,7200 | 1,5800 | 414.016 | ,00 |
| 21/4/1999 | 1,7100 | 0,00% | 1,7200 | 1,7700 | 1,5800 | 832.497 | ,00 |
| 20/4/1999 | 1,7100 | 3,64% | 1,7700 | 1,7800 | 1,6500 | 968.410 | ,00 |
| 19/4/1999 | 1,6500 | 7,84% | 1,6500 | 1,6500 | 1,5300 | 1.671.289 | ,00 |
| 16/4/1999 | 1,5300 | 8,51% | 1,5300 | 1,5300 | 1,5300 | 1.576.258 | ,00 |
| 15/4/1999 | 1,4100 | 7,63% | 1,3200 | 1,4100 | 1,3200 | 492.154 | ,00 |
| 14/4/1999 | 1,3100 | 7,38% | 1,2400 | 1,3100 | 1,1800 | 354.124 | ,00 |
| 13/4/1999 | 1,2200 | 4,27% | 1,1800 | 1,2600 | 1,1800 | 276.805 | ,00 |
| 08/4/1999 | 1,1700 | 0,00% | 1,2300 | 1,2300 | 1,0600 | 315.358 | ,00 |
| 07/4/1999 | 1,1700 | 8,33% | 1,1300 | 1,1700 | 1,1100 | 147.205 | ,00 |
| 06/4/1999 | 1,0800 | 1,89% | 1,0400 | 1,1400 | 1,0400 | 79.097 | ,00 |
| 05/4/1999 | 1,0600 | -7,83% | 1,1500 | 1,1500 | 1,0600 | 94.959 | ,00 |
| 02/4/1999 | 1,1500 | 5,50% | 1,0100 | 1,1500 | 1,0100 | 166.588 | ,00 |
| 01/4/1999 | 1,0900 | -8,40% | 1,0900 | 1,1400 | 1,0900 | 297.184 | ,00 |
| 31/3/1999 | 1,1900 | -2,46% | 1,1800 | 1,2800 | 1,1500 | 384.462 | ,00 |
| 30/3/1999 | 1,2200 | 7,02% | 1,2300 | 1,2300 | 1,1900 | 434.573 | ,00 |
| 29/3/1999 | 1,1400 | 7,55% | 1,1400 | 1,1400 | 1,1000 | 514.453 | ,00 |
| 26/3/1999 | 1,0600 | 8,16% | 0,9200 | 1,0600 | 0,9200 | 155.563 | ,00 |
| 24/3/1999 | 0,9800 | -7,55% | 1,0200 | 1,0200 | 0,9700 | 120.641 | ,00 |
| 23/3/1999 | 1,0600 | -5,36% | 1,0400 | 1,0900 | 1,0300 | 108.204 | ,00 |
| 22/3/1999 | 1,1200 | -3,45% | 1,1500 | 1,1500 | 1,1200 | 151.658 | ,00 |
| 19/3/1999 | 1,1600 | -2,52% | 1,2400 | 1,2400 | 1,1600 | 106.162 | ,00 |
| 18/3/1999 | 1,1900 | -1,65% | 1,1600 | 1,2900 | 1,1600 | 88.913 | ,00 |
| 17/3/1999 | 1,2100 | 6,14% | 1,0500 | 1,2200 | 1,0500 | 265.922 | ,00 |
| 16/3/1999 | 1,1400 | -6,56% | 1,1200 | 1,1900 | 1,1200 | 205.639 | ,00 |
| 15/3/1999 | 1,2200 | -3,17% | 1,3200 | 1,3400 | 1,2100 | 173.815 | ,00 |
| 12/3/1999 | 1,2600 | 0,80% | 1,3000 | 1,3400 | 1,2500 | 330.793 | ,00 |
| 11/3/1999 | 1,2500 | -1,57% | 1,3700 | 1,3700 | 1,2400 | 534.228 | ,00 |
| 10/3/1999 | 1,2700 | 7,63% | 1,2700 | 1,2700 | 1,2700 | 309.454 | ,00 |
| 09/3/1999 | 1,1800 | 8,26% | 1,1400 | 1,1800 | 1,1400 | 364.332 | ,00 |
| 08/3/1999 | 1,0900 | 0,93% | 1,1100 | 1,1400 | 1,0900 | 191.854 | ,00 |
| 05/3/1999 | 1,0800 | 3,85% | 1,0900 | 1,1100 | 1,0300 | 282.531 | ,00 |
| 04/3/1999 | 1,0400 | -7,96% | 1,1900 | 1,1900 | 1,0400 | 289.794 | ,00 |
| 03/3/1999 | 1,1300 | 8,65% | 1,1200 | 1,1300 | 1,0900 | 530.760 | ,00 |
| 02/3/1999 | 1,0400 | 0,97% | 1,0900 | 1,1200 | 1,0400 | 298.856 | ,00 |
| 01/3/1999 | 1,0300 | 7,29% | 0,9900 | 1,0300 | 0,9600 | 180.992 | ,00 |
| 26/2/1999 | 0,9600 | 0,00% | 0,9800 | 0,9800 | 0,8900 | 137.673 | ,00 |
| 25/2/1999 | 0,9600 | 3,23% | 0,9700 | 1,0000 | 0,9300 | 203.772 | ,00 |
| 24/2/1999 | 0,9300 | 8,14% | 0,8700 | 0,9300 | 0,8700 | 223.706 | ,00 |
| 23/2/1999 | 0,8600 | -8,51% | 0,8700 | 0,8700 | 0,8600 | 67.929 | ,00 |
| 19/2/1999 | 0,9400 | -7,84% | 1,0000 | 1,0000 | 0,9400 | 264.073 | ,00 |
| 18/2/1999 | 1,0200 | -7,27% | 1,0300 | 1,0600 | 1,0200 | 347.545 | ,00 |
| 17/2/1999 | 1,1000 | -6,78% | 1,1200 | 1,2200 | 1,0900 | 511.146 | ,00 |
| 16/2/1999 | 1,1800 | -7,81% | 1,3600 | 1,3600 | 1,1800 | 237.352 | ,00 |
| 15/2/1999 | 1,2800 | 7,56% | 1,2800 | 1,2800 | 1,1500 | 455.941 | ,00 |
| 12/2/1999 | 1,1900 | 8,18% | 1,1900 | 1,1900 | 1,1900 | 115.729 | ,00 |
| 11/2/1999 | 1,1000 | 7,84% | 1,1000 | 1,1000 | 1,0500 | 367.177 | ,00 |
| 10/2/1999 | 1,0200 | 8,51% | 1,0200 | 1,0200 | 0,9600 | 990.077 | ,00 |
| 09/2/1999 | 0,9400 | 8,05% | 0,9400 | 0,9400 | 0,9400 | 86.288 | ,00 |
| 08/2/1999 | 0,8700 | 7,41% | 0,8700 | 0,8700 | 0,8700 | 83.511 | ,00 |
| 05/2/1999 | 0,8100 | 8,00% | 0,7800 | 0,8100 | 0,7500 | 96.631 | ,00 |
| 04/2/1999 | 0,7500 | -2,60% | 0,7700 | 0,7800 | 0,7300 | 179.996 | ,00 |
| 03/2/1999 | 0,7700 | -2,53% | 0,7500 | 0,7800 | 0,7500 | 36.703 | ,00 |
| 02/2/1999 | 0,7900 | 0,00% | 0,7800 | 0,8000 | 0,7800 | 76.518 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 53.470 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.194 |
| ΠΡΟΦ | 7,0300 | 2,93 % | 0,2000 | 32.383 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 3.159 |
| OPTIMA | 7,9500 | 2,45 % | 0,1900 | 233.270 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9200 | 0,21 % | 0,0250 | 30.743.669 |
| ΠΕΙΡ | 6,8400 | 0,15 % | 0,0100 | 29.015.935 |
| ΕΥΡΩΒ | 3,1280 | -0,45 % | -0,0140 | 24.923.965 |
| ΑΛΦΑ | 3,4940 | -0,68 % | -0,0240 | 20.400.029 |
| MTLN | 51,5000 | -1,25 % | -0,6500 | 11.337.527 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.120.816 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.925.291 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 5.258.828 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.523.194 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.099.627 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1280 | -0,45 % | 7.939.242 | 24,92εκ. |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.809.620 | 20,40εκ. |
| ΠΕΙΡ | 6,8400 | 0,15 % | 4.222.871 | 29,02εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.599 | 3,52εκ. |
| ΕΤΕ | 11,9200 | 0,21 % | 2.582.144 | 30,74εκ. |
| AKTR | 7,7700 | -0,26 % | 921.391 | 7,12εκ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 799.389 | 50.152 |
| BOCHGR | 7,4400 | -0,27 % | 792.220 | 5,93εκ. |
| CREDIA | 1,4260 | 0,56 % | 468.353 | 668,4χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -0,12 % | 421.708 | 178,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 66.122 | 0,87 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 307.178 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.599 | 0,48 % |
| AKTR | 7,7700 | -0,26 % | 921.391 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1100 | -0,97 % | 204.352 | 0,35 % |
| ΠΕΙΡ | 6,8400 | 0,15 % | 4.222.871 | 0,34 % |
| ΚΟΥΑΛ | 1,3340 | 1,83 % | 86.450 | 0,32 % |
| ΕΤΕ | 11,9200 | 0,21 % | 2.582.144 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 53.470 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 66.122 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.135 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|