| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,3500 | -5,31 % | -0,3000 | 91 |
| ΜΕΡΚΟ | 35,2000 | -4,35 % | -1,6000 | 143 |
| ΛΑΒΙ | 0,8450 | -3,98 % | -0,0350 | 559.941 |
| ΚΡΙ | 17,6400 | -3,82 % | -0,7000 | 39.884 |
| ΝΤΟΠΛΕΡ | 0,6450 | -3,73 % | -0,0250 | 2.234 |
| ΙΝΤΕΤ | 1,3800 | -3,50 % | -0,0500 | 350 |
| ΝΑΥΠ | 1,1400 | -3,39 % | -0,0400 | 1.962 |
| ΟΛΠ | 42,6500 | -3,18 % | -1,4000 | 14.922 |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | -0,0500 | 1.174 |
| ΜΟΥΖΚ | 0,6700 | -2,90 % | -0,0200 | 5.000 |
Συνεχης ενημερωση
CYCLON ΕΛΛΑΣ (ΚO) (ΣΑΙΚΛ)
0,7000 €
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 |
|---|---|---|---|---|---|---|---|
| 05/7/2000 | 11,4500 | 5,63% | 10,8300 | 11,4700 | 10,6500 | 69.010 | ,00 |
| 04/7/2000 | 10,8400 | -3,30% | 11,0600 | 11,4700 | 10,7700 | 50.332 | ,00 |
| 03/7/2000 | 11,2100 | -5,72% | 11,6500 | 11,9100 | 11,1800 | 65.190 | ,00 |
| 30/6/2000 | 11,8900 | 0,00% | 11,8000 | 12,3800 | 11,7400 | 84.720 | ,00 |
| 29/6/2000 | 11,8900 | -1,65% | 12,5000 | 12,5000 | 11,7500 | 73.000 | ,00 |
| 28/6/2000 | 12,0900 | -3,05% | 12,3800 | 12,9700 | 11,9000 | 325.100 | ,00 |
| 27/6/2000 | 12,4700 | 9,96% | 11,1800 | 12,4700 | 11,1800 | 287.030 | ,00 |
| 26/6/2000 | 11,3400 | -9,42% | 12,5200 | 12,6200 | 11,2700 | 76.227 | ,00 |
| 23/6/2000 | 12,5200 | -1,26% | 12,6800 | 13,1500 | 12,3400 | 64.410 | ,00 |
| 22/6/2000 | 12,6800 | -1,55% | 13,0600 | 13,3800 | 12,6500 | 42.930 | ,00 |
| 21/6/2000 | 12,8800 | -4,31% | 13,1600 | 13,5000 | 12,7100 | 90.194 | ,00 |
| 20/6/2000 | 13,4600 | -4,13% | 14,0400 | 14,3800 | 13,3700 | 54.763 | ,00 |
| 16/6/2000 | 14,0400 | -2,64% | 14,3800 | 14,4100 | 13,7300 | 62.160 | ,00 |
| 15/6/2000 | 14,4200 | 3,89% | 14,2900 | 14,9700 | 14,0900 | 145.590 | ,00 |
| 14/6/2000 | 13,8800 | 3,58% | 14,0000 | 14,0000 | 13,2900 | 68.745 | ,00 |
| 13/6/2000 | 13,4000 | -3,04% | 13,5600 | 14,2300 | 13,2500 | 74.162 | ,00 |
| 12/6/2000 | 13,8200 | -2,33% | 14,1500 | 14,5400 | 13,7900 | 42.620 | ,00 |
| 09/6/2000 | 14,1500 | -0,14% | 14,6700 | 14,6700 | 13,9700 | 51.492 | ,00 |
| 08/6/2000 | 14,1700 | 5,43% | 13,4400 | 14,2300 | 13,0900 | 90.350 | ,00 |
| 07/6/2000 | 13,4400 | -6,99% | 14,3800 | 14,3800 | 13,3800 | 77.547 | ,00 |
| 06/6/2000 | 14,4500 | -0,82% | 14,6700 | 15,0600 | 14,2300 | 141.820 | ,00 |
| 05/6/2000 | 14,5700 | -1,89% | 14,9700 | 15,2000 | 14,2600 | 64.130 | ,00 |
| 02/6/2000 | 14,8500 | -1,53% | 15,0800 | 15,6300 | 14,7900 | 84.095 | ,00 |
| 01/6/2000 | 15,0800 | -1,57% | 15,3300 | 15,9900 | 14,9800 | 143.193 | ,00 |
| 31/5/2000 | 15,3200 | 1,26% | 15,9600 | 16,2600 | 15,2600 | 219.262 | ,00 |
| 30/5/2000 | 15,1300 | 9,72% | 14,0900 | 15,1700 | 13,7900 | 214.050 | ,00 |
| 29/5/2000 | 13,7900 | -3,02% | 14,2200 | 14,5900 | 13,5100 | 71.700 | ,00 |
| 26/5/2000 | 14,2200 | 1,50% | 14,0100 | 14,6600 | 13,7900 | 108.100 | ,00 |
| 25/5/2000 | 14,0100 | 4,55% | 13,9100 | 14,0900 | 13,6500 | 118.285 | ,00 |
| 24/5/2000 | 13,4000 | -5,77% | 14,1200 | 14,6400 | 13,2200 | 130.060 | ,00 |
| 23/5/2000 | 14,2200 | -5,26% | 14,5300 | 15,4100 | 14,1200 | 160.770 | ,00 |
| 22/5/2000 | 15,0100 | -9,96% | 16,5800 | 16,5800 | 15,0100 | 215.316 | ,00 |
| 19/5/2000 | 16,6700 | 0,18% | 16,8700 | 17,5800 | 16,0200 | 293.512 | ,00 |
| 18/5/2000 | 16,6400 | 1,46% | 16,4900 | 17,0100 | 16,4300 | 210.690 | ,00 |
| 17/5/2000 | 16,4000 | 5,47% | 15,6100 | 16,7300 | 15,2900 | 279.796 | ,00 |
| 16/5/2000 | 15,5500 | -1,58% | 15,8000 | 16,3800 | 15,4100 | 158.770 | ,00 |
| 15/5/2000 | 15,8000 | -0,19% | 16,2900 | 16,7100 | 15,5000 | 234.966 | ,00 |
| 12/5/2000 | 15,8300 | -0,75% | 16,4900 | 16,4900 | 15,7000 | 185.020 | ,00 |
| 11/5/2000 | 15,9500 | 0,19% | 15,9200 | 16,8700 | 15,6000 | 253.399 | ,00 |
| 10/5/2000 | 15,9200 | 9,94% | 14,4800 | 15,9200 | 14,3900 | 327.346 | ,00 |
| 09/5/2000 | 14,4800 | -2,29% | 14,6900 | 14,9700 | 14,3800 | 94.114 | ,00 |
| 08/5/2000 | 14,8200 | 1,44% | 14,6700 | 15,2300 | 14,6700 | 194.310 | ,00 |
| 05/5/2000 | 14,6100 | 3,18% | 14,4500 | 14,8600 | 14,1700 | 165.995 | ,00 |
| 04/5/2000 | 14,1600 | -0,21% | 13,7900 | 14,8200 | 13,7900 | 211.238 | ,00 |
| 03/5/2000 | 14,1900 | -4,32% | 14,8200 | 14,9700 | 13,7900 | 205.075 | ,00 |
| 02/5/2000 | 14,8300 | 4,66% | 14,5400 | 15,3800 | 14,0400 | 162.940 | ,00 |
| 27/4/2000 | 14,1700 | 1,94% | 14,1200 | 14,2900 | 13,3800 | 214.200 | ,00 |
| 26/4/2000 | 13,9000 | 1,02% | 14,1700 | 14,6400 | 13,0000 | 318.562 | ,00 |
| 25/4/2000 | 13,7600 | 1,93% | 12,6800 | 14,1600 | 12,6800 | 277.727 | ,00 |
| 24/4/2000 | 13,5000 | 1,96% | 14,5600 | 14,5600 | 13,2100 | 258.465 | ,00 |
| 21/4/2000 | 13,2400 | 10,06% | 12,3600 | 13,2400 | 12,3600 | 175.354 | ,00 |
| 20/4/2000 | 12,0300 | -3,30% | 11,5900 | 12,8500 | 11,5900 | 242.530 | ,00 |
| 19/4/2000 | 12,4400 | 4,27% | 11,9300 | 12,5900 | 11,0100 | 301.247 | ,00 |
| 18/4/2000 | 11,9300 | -9,28% | 13,7300 | 14,1500 | 11,8400 | 253.494 | ,00 |
| 17/4/2000 | 13,1500 | -9,93% | 13,1500 | 13,4600 | 13,1500 | 92.110 | ,00 |
| 14/4/2000 | 14,6000 | -8,98% | 14,9700 | 15,7900 | 14,4400 | 274.090 | ,00 |
| 13/4/2000 | 16,0400 | -1,60% | 16,3000 | 17,3000 | 15,2600 | 389.450 | ,00 |
| 12/4/2000 | 16,3000 | 9,91% | 14,8300 | 16,3200 | 14,8300 | 307.100 | ,00 |
| 11/4/2000 | 14,8300 | 0,88% | 14,7000 | 15,2600 | 14,3800 | 120.950 | ,00 |
| 10/4/2000 | 14,7000 | -4,05% | 15,5500 | 15,6700 | 14,3800 | 152.205 | ,00 |
| 07/4/2000 | 15,3200 | 4,64% | 15,1100 | 15,5400 | 14,6700 | 186.182 | ,00 |
| 06/4/2000 | 14,6400 | -0,41% | 15,5200 | 15,5200 | 14,4100 | 242.713 | ,00 |
| 05/4/2000 | 14,7000 | 9,95% | 13,7900 | 14,7000 | 13,4400 | 306.050 | ,00 |
| 04/4/2000 | 13,3700 | -3,88% | 12,8800 | 14,3500 | 12,7100 | 221.040 | ,00 |
| 03/4/2000 | 13,9100 | -4,99% | 14,9700 | 15,0100 | 13,6500 | 94.439 | ,00 |
| 31/3/2000 | 14,6400 | -3,24% | 14,6700 | 15,4400 | 14,2800 | 122.385 | ,00 |
| 30/3/2000 | 15,1300 | -1,05% | 15,5500 | 16,6800 | 14,4800 | 254.900 | ,00 |
| 29/3/2000 | 15,2900 | 9,92% | 13,5600 | 15,2900 | 13,5600 | 209.353 | ,00 |
| 28/3/2000 | 13,9100 | -9,79% | 14,2600 | 14,9700 | 13,8800 | 171.855 | ,00 |
| 27/3/2000 | 15,4200 | -8,21% | 17,2600 | 17,2600 | 15,1300 | 76.866 | ,00 |
| 24/3/2000 | 16,8000 | 3,32% | 17,2900 | 17,2900 | 16,2600 | 238.307 | ,00 |
| 23/3/2000 | 16,2600 | -2,11% | 16,1800 | 17,3100 | 15,6400 | 269.795 | ,00 |
| 22/3/2000 | 16,6100 | -6,21% | 18,7800 | 19,2200 | 16,1400 | 812.366 | ,00 |
| 21/3/2000 | 17,7100 | 9,93% | 17,7100 | 17,7100 | 17,7100 | 32.488 | ,00 |
| 20/3/2000 | 16,1100 | 9,89% | 16,1100 | 16,1100 | 16,1100 | 5.837 | ,00 |
| 17/3/2000 | 14,6600 | 9,90% | 14,6600 | 14,6600 | 14,6600 | 50.117 | ,00 |
| 16/3/2000 | 13,3400 | 9,98% | 13,1900 | 13,3400 | 11,4500 | 283.408 | ,00 |
| 15/3/2000 | 12,1300 | -9,95% | 12,1300 | 12,3800 | 12,1300 | 60.070 | ,00 |
| 14/3/2000 | 13,4700 | -10,02% | 14,0300 | 15,0800 | 13,4700 | 164.680 | ,00 |
| 10/3/2000 | 14,9700 | -9,98% | 16,9900 | 17,0200 | 14,9700 | 219.528 | ,00 |
| 09/3/2000 | 16,6300 | -8,83% | 19,2800 | 19,3700 | 16,4200 | 172.231 | ,00 |
| 08/3/2000 | 18,2400 | -7,74% | 19,0800 | 19,8100 | 17,8000 | 374.960 | ,00 |
| 07/3/2000 | 19,7700 | -5,41% | 20,9000 | 22,0100 | 19,3700 | 453.653 | ,00 |
| 06/3/2000 | 20,9000 | 9,83% | 20,2200 | 20,9200 | 19,4300 | 491.712 | ,00 |
| 03/3/2000 | 19,0300 | 0,48% | 19,0800 | 19,8700 | 18,7200 | 418.924 | ,00 |
| 02/3/2000 | 18,9400 | 1,18% | 19,0500 | 19,9000 | 18,4300 | 444.150 | ,00 |
| 01/3/2000 | 18,7200 | 4,12% | 18,9000 | 19,0200 | 18,0500 | 329.789 | ,00 |
| 29/2/2000 | 17,9800 | 4,66% | 18,1400 | 18,4900 | 17,2900 | 505.425 | ,00 |
| 28/2/2000 | 17,1800 | 8,73% | 15,8000 | 17,3700 | 15,2900 | 718.299 | ,00 |
| 25/2/2000 | 15,8000 | -5,28% | 16,6800 | 17,0200 | 15,1400 | 184.533 | ,00 |
| 24/2/2000 | 16,6800 | -1,13% | 17,0200 | 17,8600 | 16,4600 | 156.002 | ,00 |
| 23/2/2000 | 16,8700 | -3,54% | 18,0500 | 18,0500 | 16,3000 | 152.139 | ,00 |
| 22/2/2000 | 17,4900 | -4,11% | 18,2400 | 19,2800 | 17,1700 | 304.258 | ,00 |
| 21/2/2000 | 18,2400 | 6,42% | 17,4500 | 18,4600 | 16,4300 | 446.050 | ,00 |
| 18/2/2000 | 17,1400 | -8,39% | 18,7100 | 19,3400 | 16,8500 | 1.117.463 | ,00 |
| 17/2/2000 | 18,7100 | -9,96% | 18,7100 | 20,2500 | 18,7100 | 1.397.880 | ,00 |
| 16/2/2000 | 20,7800 | -9,97% | 20,7800 | 20,7800 | 20,7800 | 52.780 | ,00 |
| 15/2/2000 | 23,0800 | -9,95% | 23,0800 | 23,0800 | 23,0800 | 11.200 | ,00 |
| 14/2/2000 | 25,6300 | -10,01% | 25,6300 | 25,6300 | 25,6300 | 121.190 | ,00 |
| 31/1/2000 | 28,4800 | 7,96% | 28,4800 | 28,4800 | 28,4800 | 49.103 | ,00 |
| 28/1/2000 | 26,3800 | 7,98% | 26,3800 | 26,3800 | 26,3800 | 41.572 | ,00 |
| 27/1/2000 | 24,4300 | 7,95% | 24,4300 | 24,4300 | 24,4300 | 137.824 | ,00 |
| 26/1/2000 | 22,6300 | 8,02% | 22,6300 | 22,6300 | 21,6000 | 722.621 | ,00 |
| 25/1/2000 | 20,9500 | 7,16% | 19,0800 | 21,1000 | 18,4300 | 600.383 | ,00 |
| 24/1/2000 | 19,5500 | -3,03% | 20,8400 | 20,9100 | 19,3800 | 119.060 | ,00 |
| 21/1/2000 | 20,1600 | 4,02% | 19,3800 | 20,9200 | 18,8800 | 350.757 | ,00 |
| 20/1/2000 | 19,3800 | -3,10% | 19,9600 | 20,6000 | 19,2200 | 168.568 | ,00 |
| 19/1/2000 | 20,0000 | -2,87% | 19,6600 | 20,9500 | 19,3700 | 355.079 | ,00 |
| 18/1/2000 | 20,5900 | 2,18% | 21,4800 | 21,7200 | 19,4000 | 767.585 | ,00 |
| 17/1/2000 | 20,1500 | 7,98% | 20,1500 | 20,1500 | 20,1500 | 43.240 | ,00 |
| 14/1/2000 | 18,6600 | 7,92% | 17,8600 | 18,6600 | 17,8600 | 186.332 | ,00 |
| 13/1/2000 | 17,2900 | 4,28% | 16,9900 | 17,5200 | 16,5100 | 93.120 | ,00 |
| 12/1/2000 | 16,5800 | -2,24% | 16,1400 | 17,6100 | 15,7900 | 99.830 | ,00 |
| 11/1/2000 | 16,9600 | -7,68% | 18,0500 | 18,4400 | 16,9000 | 137.680 | ,00 |
| 10/1/2000 | 18,3700 | -1,82% | 19,0800 | 19,6300 | 18,0800 | 122.270 | ,00 |
| 07/1/2000 | 18,7100 | 6,19% | 18,3400 | 18,7800 | 17,3100 | 120.619 | ,00 |
| 05/1/2000 | 17,6200 | -7,70% | 17,5600 | 18,3400 | 17,5600 | 168.687 | ,00 |
| 04/1/2000 | 19,0900 | -7,33% | 20,8400 | 20,8700 | 18,9600 | 327.000 | ,00 |
| 03/1/2000 | 20,6000 | 5,48% | 20,8400 | 21,0900 | 20,2800 | 221.852 | ,00 |
| 30/12/1999 | 19,5300 | 3,44% | 19,0800 | 19,9300 | 18,9300 | 357.698 | ,00 |
| 29/12/1999 | 18,8800 | 2,83% | 18,3600 | 19,3100 | 17,7500 | 192.425 | ,00 |
| 28/12/1999 | 18,3600 | 6,87% | 17,5800 | 18,5500 | 17,4600 | 143.420 | ,00 |
| 27/12/1999 | 17,1800 | 6,84% | 14,8100 | 17,2900 | 14,8100 | 136.415 | ,00 |
| 24/12/1999 | 16,0800 | -8,01% | 16,0800 | 17,0200 | 16,0800 | 83.575 | ,00 |
| 23/12/1999 | 17,4800 | -7,95% | 18,9900 | 19,5700 | 17,4800 | 109.630 | ,00 |
| 22/12/1999 | 18,9900 | 1,61% | 18,9300 | 20,1600 | 17,9000 | 172.250 | ,00 |
| 21/12/1999 | 18,6900 | -6,36% | 19,9600 | 20,5400 | 18,4200 | 286.215 | ,00 |
| 20/12/1999 | 19,9600 | 7,43% | 19,0800 | 20,0600 | 17,9000 | 343.305 | ,00 |
| 17/12/1999 | 18,5800 | 0,81% | 17,7300 | 19,6000 | 17,3300 | 158.890 | ,00 |
| 16/12/1999 | 18,4300 | -7,01% | 19,9600 | 19,9600 | 18,2800 | 164.529 | ,00 |
| 15/12/1999 | 19,8200 | -3,88% | 21,3400 | 21,3400 | 19,4400 | 235.159 | ,00 |
| 14/12/1999 | 20,6200 | 3,46% | 21,5100 | 21,5100 | 20,1600 | 361.624 | ,00 |
| 13/12/1999 | 19,9300 | 7,96% | 19,9300 | 19,9300 | 19,9300 | 58.511 | ,00 |
| 10/12/1999 | 18,4600 | 3,53% | 17,3100 | 19,2200 | 17,3100 | 128.090 | ,00 |
| 09/12/1999 | 17,8300 | -7,38% | 20,3800 | 20,3800 | 17,7300 | 170.820 | ,00 |
| 08/12/1999 | 19,2500 | -4,80% | 20,5400 | 21,1300 | 18,6100 | 258.870 | ,00 |
| 07/12/1999 | 20,2200 | 0,45% | 21,7200 | 21,7200 | 19,6600 | 414.464 | ,00 |
| 06/12/1999 | 20,1300 | 7,94% | 20,1300 | 20,1300 | 19,3700 | 339.344 | ,00 |
| 03/12/1999 | 18,6500 | 7,18% | 17,6100 | 18,7800 | 17,3100 | 239.079 | ,00 |
| 02/12/1999 | 17,4000 | -1,19% | 17,6100 | 17,7500 | 17,2100 | 91.555 | ,00 |
| 01/12/1999 | 17,6100 | 0,00% | 18,2000 | 18,2000 | 17,3100 | 64.790 | ,00 |
| 30/11/1999 | 17,6100 | -4,08% | 18,7200 | 19,0800 | 17,1400 | 111.040 | ,00 |
| 29/11/1999 | 18,3600 | 7,94% | 17,0200 | 18,3600 | 17,0200 | 111.530 | ,00 |
| 26/11/1999 | 17,0100 | 1,67% | 16,7300 | 17,2900 | 16,1800 | 82.610 | ,00 |
| 25/11/1999 | 16,7300 | 0,00% | 17,2900 | 17,6100 | 15,5800 | 98.072 | ,00 |
| 24/11/1999 | 16,7300 | -6,54% | 16,6000 | 17,6100 | 16,4800 | 106.854 | ,00 |
| 23/11/1999 | 17,9000 | -4,99% | 18,8400 | 18,9300 | 17,7800 | 124.520 | ,00 |
| 22/11/1999 | 18,8400 | 1,24% | 19,0800 | 19,8100 | 18,4900 | 105.949 | ,00 |
| 19/11/1999 | 18,6100 | 2,25% | 18,2000 | 18,7100 | 18,0800 | 99.365 | ,00 |
| 18/11/1999 | 18,2000 | -4,61% | 19,0800 | 19,1000 | 17,8300 | 87.910 | ,00 |
| 17/11/1999 | 19,0800 | -2,00% | 19,3700 | 19,9300 | 18,4900 | 114.028 | ,00 |
| 16/11/1999 | 19,4700 | -6,17% | 20,7500 | 20,7500 | 19,4300 | 120.415 | ,00 |
| 15/11/1999 | 20,7500 | 3,96% | 21,3400 | 21,4200 | 20,1000 | 287.654 | ,00 |
| 12/11/1999 | 19,9600 | 6,57% | 19,4900 | 20,2200 | 18,2000 | 336.621 | ,00 |
| 11/11/1999 | 18,7300 | -8,01% | 20,4000 | 20,5400 | 18,7300 | 321.800 | ,00 |
| 10/11/1999 | 20,3600 | 8,01% | 20,3600 | 20,3600 | 19,2200 | 654.750 | ,00 |
| 09/11/1999 | 18,8500 | 7,96% | 18,8500 | 18,8500 | 18,8500 | 76.130 | ,00 |
| 08/11/1999 | 17,4600 | 8,04% | 17,4600 | 17,4600 | 17,4600 | 65.130 | ,00 |
| 05/11/1999 | 16,1600 | 7,95% | 16,1600 | 16,1600 | 15,5500 | 245.770 | ,00 |
| 04/11/1999 | 14,9700 | 5,05% | 14,6700 | 15,3800 | 14,6700 | 192.410 | ,00 |
| 03/11/1999 | 14,2500 | 8,04% | 13,4700 | 14,2500 | 12,9900 | 150.310 | ,00 |
| 02/11/1999 | 13,1900 | -3,37% | 13,6500 | 13,7600 | 13,1800 | 50.990 | ,00 |
| 01/11/1999 | 13,6500 | 4,04% | 13,7500 | 13,7500 | 13,2100 | 52.450 | ,00 |
| 29/10/1999 | 13,1200 | 3,47% | 13,6300 | 13,6900 | 13,1000 | 65.930 | ,00 |
| 27/10/1999 | 12,6800 | -6,70% | 12,5300 | 13,5900 | 12,5300 | 55.410 | ,00 |
| 26/10/1999 | 13,5900 | -1,24% | 13,6800 | 13,7600 | 12,8400 | 55.196 | ,00 |
| 25/10/1999 | 13,7600 | 3,07% | 13,7900 | 14,0300 | 13,6500 | 94.760 | ,00 |
| 22/10/1999 | 13,3500 | -4,71% | 12,9400 | 14,0100 | 12,8900 | 69.930 | ,00 |
| 21/10/1999 | 14,0100 | 0,36% | 15,0000 | 15,0100 | 13,6800 | 67.270 | ,00 |
| 20/10/1999 | 13,9600 | 7,97% | 13,9400 | 13,9600 | 13,5000 | 78.470 | ,00 |
| 19/10/1999 | 12,9300 | 0,62% | 13,1800 | 13,6800 | 12,1800 | 105.290 | ,00 |
| 18/10/1999 | 12,8500 | -8,02% | 12,8500 | 12,8500 | 12,8500 | 26.120 | ,00 |
| 15/10/1999 | 13,9700 | -6,12% | 15,3900 | 15,3900 | 13,8200 | 142.950 | ,00 |
| 14/10/1999 | 14,8800 | -7,98% | 14,8800 | 16,1400 | 14,8800 | 155.690 | ,00 |
| 13/10/1999 | 16,1700 | -8,02% | 17,0200 | 17,5500 | 16,1700 | 95.250 | ,00 |
| 12/10/1999 | 17,5800 | 7,92% | 17,5800 | 17,5900 | 16,8200 | 158.650 | ,00 |
| 11/10/1999 | 16,2900 | 8,02% | 15,3800 | 16,2900 | 15,3800 | 148.850 | ,00 |
| 08/10/1999 | 15,0800 | 0,94% | 14,9400 | 15,1100 | 14,2600 | 130.150 | ,00 |
| 07/10/1999 | 14,9400 | -1,52% | 16,3800 | 16,3800 | 14,5600 | 119.970 | ,00 |
| 06/10/1999 | 15,1700 | 6,46% | 15,3800 | 15,3800 | 14,6900 | 161.670 | ,00 |
| 05/10/1999 | 14,2500 | 8,04% | 13,5600 | 14,2500 | 13,3500 | 159.590 | ,00 |
| 04/10/1999 | 13,1900 | -2,08% | 13,7500 | 13,7800 | 12,9100 | 92.730 | ,00 |
| 01/10/1999 | 13,4700 | 2,28% | 14,0700 | 14,2200 | 12,9700 | 201.330 | ,00 |
| 30/9/1999 | 13,1700 | 8,04% | 12,5900 | 13,1700 | 12,3300 | 138.590 | ,00 |
| 29/9/1999 | 12,1900 | -4,54% | 12,8800 | 13,2600 | 12,0300 | 102.320 | ,00 |
| 28/9/1999 | 12,7700 | -0,16% | 11,7700 | 12,9100 | 11,7700 | 225.230 | ,00 |
| 27/9/1999 | 12,7900 | -7,99% | 12,7900 | 12,7900 | 12,7900 | 27.320 | ,00 |
| 24/9/1999 | 13,9000 | -8,01% | 13,9000 | 13,9000 | 13,9000 | 29.730 | ,00 |
| 23/9/1999 | 15,1100 | -7,98% | 15,7000 | 16,4300 | 15,1100 | 93.290 | ,00 |
| 22/9/1999 | 16,4200 | -4,20% | 16,1600 | 17,5300 | 16,1400 | 173.300 | ,00 |
| 21/9/1999 | 17,1400 | -8,05% | 17,1400 | 17,6100 | 17,1400 | 56.180 | ,00 |
| 20/9/1999 | 18,6400 | -7,95% | 20,5400 | 20,8400 | 18,6300 | 128.470 | ,00 |
| 17/9/1999 | 20,2500 | -4,48% | 22,8000 | 22,8600 | 19,7100 | 149.650 | ,00 |
| 16/9/1999 | 21,2000 | 8,00% | 21,2000 | 21,2000 | 20,5400 | 216.500 | ,00 |
| 15/9/1999 | 19,6300 | 7,86% | 19,2100 | 19,6300 | 18,4900 | 221.310 | ,00 |
| 14/9/1999 | 18,2000 | 3,35% | 18,6200 | 18,9000 | 17,6700 | 208.540 | ,00 |
| 13/9/1999 | 17,6100 | 6,21% | 17,3100 | 17,9100 | 17,0200 | 290.330 | ,00 |
| 10/9/1999 | 16,5800 | -1,60% | 15,5000 | 17,3100 | 15,5000 | 149.640 | ,00 |
| 07/9/1999 | 16,8500 | 4,59% | 16,9800 | 17,2100 | 16,4300 | 215.810 | ,00 |
| 06/9/1999 | 16,1100 | 1,64% | 16,5500 | 17,1100 | 15,4400 | 232.970 | ,00 |
| 03/9/1999 | 15,8500 | -2,94% | 17,3100 | 17,3100 | 15,2900 | 136.830 | ,00 |
| 02/9/1999 | 16,3300 | 8,00% | 16,3300 | 16,3300 | 16,3300 | 108.890 | ,00 |
| 01/9/1999 | 15,1200 | 8,00% | 14,3500 | 15,1200 | 14,1200 | 148.180 | ,00 |
| 31/8/1999 | 14,0000 | 0,43% | 13,2800 | 14,2300 | 13,2800 | 137.680 | ,00 |
| 30/8/1999 | 13,9400 | 2,80% | 14,3800 | 14,3800 | 13,4100 | 96.040 | ,00 |
| 27/8/1999 | 13,5600 | -0,51% | 13,7900 | 14,3200 | 13,2400 | 78.590 | ,00 |
| 26/8/1999 | 13,6300 | 5,58% | 13,1800 | 13,7300 | 12,4700 | 98.550 | ,00 |
| 25/8/1999 | 12,9100 | -6,38% | 13,7900 | 14,0900 | 12,9100 | 76.080 | ,00 |
| 24/8/1999 | 13,7900 | -1,78% | 14,9400 | 15,1400 | 12,9200 | 154.310 | ,00 |
| 23/8/1999 | 14,0400 | 8,00% | 13,7300 | 14,0400 | 13,3800 | 157.940 | ,00 |
| 20/8/1999 | 13,0000 | 3,01% | 11,6800 | 13,0000 | 11,6800 | 119.550 | ,00 |
| 19/8/1999 | 12,6200 | -1,41% | 12,9100 | 13,1800 | 12,3800 | 87.810 | ,00 |
| 18/8/1999 | 12,8000 | 2,24% | 12,5200 | 12,9100 | 12,3700 | 93.900 | ,00 |
| 17/8/1999 | 12,5200 | 2,04% | 12,4700 | 12,5900 | 12,3000 | 99.790 | ,00 |
| 16/8/1999 | 12,2700 | 4,51% | 11,7400 | 12,2700 | 11,3400 | 93.710 | ,00 |
| 13/8/1999 | 11,7400 | -2,89% | 12,1300 | 12,1800 | 11,3600 | 94.720 | ,00 |
| 12/8/1999 | 12,0900 | 2,46% | 12,0300 | 12,3300 | 11,6400 | 130.830 | ,00 |
| 11/8/1999 | 11,8000 | 7,47% | 11,3000 | 11,8000 | 11,0200 | 183.530 | ,00 |
| 10/8/1999 | 10,9800 | 2,04% | 10,8600 | 11,1200 | 10,6100 | 147.470 | ,00 |
| 09/8/1999 | 10,7600 | 1,89% | 10,8600 | 10,8600 | 10,1800 | 103.050 | ,00 |
| 06/8/1999 | 10,5600 | 0,00% | 10,8100 | 10,8100 | 10,1400 | 107.770 | ,00 |
| 05/8/1999 | 10,5600 | 3,53% | 10,7900 | 10,9500 | 10,4500 | 142.260 | ,00 |
| 04/8/1999 | 10,2000 | 7,94% | 9,5400 | 10,2000 | 9,5400 | 121.580 | ,00 |
| 03/8/1999 | 9,4500 | -2,38% | 9,9800 | 10,1400 | 9,4400 | 77.060 | ,00 |
| 02/8/1999 | 9,6800 | -0,62% | 9,7000 | 10,1400 | 9,6400 | 68.420 | ,00 |
| 30/7/1999 | 9,7400 | -5,07% | 9,5800 | 10,2400 | 9,4600 | 75.540 | ,00 |
| 29/7/1999 | 10,2600 | -4,20% | 11,0100 | 11,1100 | 9,9800 | 83.240 | ,00 |
| 28/7/1999 | 10,7100 | 5,93% | 10,7700 | 10,8300 | 10,3200 | 127.680 | ,00 |
| 27/7/1999 | 10,1100 | 3,48% | 9,9800 | 10,2700 | 9,5500 | 173.430 | ,00 |
| 26/7/1999 | 9,7700 | 1,77% | 9,9200 | 9,9500 | 9,1100 | 133.260 | ,00 |
| 23/7/1999 | 9,6000 | 2,35% | 9,8300 | 9,9500 | 9,3900 | 147.250 | ,00 |
| 22/7/1999 | 9,3800 | 8,06% | 9,0100 | 9,3800 | 8,9500 | 258.070 | ,00 |
| 21/7/1999 | 8,6800 | 7,96% | 8,1400 | 8,6800 | 7,9200 | 115.840 | ,00 |
| 20/7/1999 | 8,0400 | -0,37% | 8,2200 | 8,3100 | 7,9200 | 36.770 | ,00 |
| 19/7/1999 | 8,0700 | 0,37% | 8,2000 | 8,2200 | 7,9200 | 65.180 | ,00 |
| 16/7/1999 | 8,0400 | -1,23% | 8,4700 | 8,4700 | 7,9400 | 70.870 | ,00 |
| 15/7/1999 | 8,1400 | -3,67% | 8,5100 | 8,5100 | 7,9700 | 41.110 | ,00 |
| 14/7/1999 | 8,4500 | -3,65% | 8,7600 | 8,8000 | 8,3300 | 71.570 | ,00 |
| 13/7/1999 | 8,7700 | -0,34% | 8,8000 | 8,9700 | 8,5400 | 80.820 | ,00 |
| 12/7/1999 | 8,8000 | 4,76% | 9,0800 | 9,0800 | 8,3600 | 141.880 | ,00 |
| 09/7/1999 | 8,4000 | -3,56% | 8,7500 | 8,7500 | 8,3000 | 138.697 | ,00 |
| 08/7/1999 | 8,7100 | -2,35% | 9,0700 | 9,0900 | 8,4600 | 191.178 | ,00 |
| 07/7/1999 | 8,9200 | 7,60% | 8,5900 | 8,9500 | 8,5200 | 401.053 | ,00 |
| 06/7/1999 | 8,2900 | 1,72% | 8,0800 | 8,5900 | 8,0800 | 189.331 | ,00 |
| 05/7/1999 | 8,1500 | -1,33% | 8,2500 | 8,4000 | 7,9500 | 110.672 | ,00 |
| 02/7/1999 | 8,2600 | -3,05% | 8,5900 | 8,5900 | 8,0600 | 66.576 | ,00 |
| 01/7/1999 | 8,5200 | 4,80% | 8,1700 | 8,7800 | 8,1700 | 203.770 | ,00 |
| 30/6/1999 | 8,1300 | 2,14% | 8,0700 | 8,2500 | 7,9600 | 71.802 | ,00 |
| 29/6/1999 | 7,9600 | -5,24% | 8,4000 | 8,4700 | 7,9600 | 66.436 | ,00 |
| 28/6/1999 | 8,4000 | -0,59% | 8,7200 | 8,7200 | 7,9500 | 125.226 | ,00 |
| 25/6/1999 | 8,4500 | 4,84% | 8,2000 | 8,6700 | 8,0400 | 271.812 | ,00 |
| 24/6/1999 | 8,0600 | 0,25% | 8,1400 | 8,2000 | 7,8000 | 83.572 | ,00 |
| 23/6/1999 | 8,0400 | -5,85% | 8,6000 | 8,6400 | 7,9800 | 194.901 | ,00 |
| 22/6/1999 | 8,5400 | 0,47% | 8,6800 | 8,7700 | 8,3700 | 247.004 | ,00 |
| 21/6/1999 | 8,5000 | 7,19% | 8,5100 | 8,5100 | 8,1900 | 263.517 | ,00 |
| 18/6/1999 | 7,9300 | -3,41% | 8,1800 | 8,4400 | 7,9300 | 171.162 | ,00 |
| 17/6/1999 | 8,2100 | -4,87% | 8,9300 | 8,9700 | 8,2100 | 191.134 | ,00 |
| 16/6/1999 | 8,6300 | 7,20% | 8,2200 | 8,6300 | 8,2200 | 500.047 | ,00 |
| 15/6/1999 | 8,0500 | 1,26% | 8,1600 | 8,2300 | 7,8700 | 153.235 | ,00 |
| 14/6/1999 | 7,9500 | 2,98% | 7,5400 | 8,2400 | 7,5400 | 101.506 | ,00 |
| 11/6/1999 | 7,7200 | 0,52% | 7,4800 | 7,8500 | 7,4800 | 145.557 | ,00 |
| 10/6/1999 | 7,6800 | -3,40% | 7,9500 | 8,0400 | 7,4100 | 157.113 | ,00 |
| 09/6/1999 | 7,9500 | -5,13% | 8,3700 | 8,5800 | 7,7800 | 157.961 | ,00 |
| 08/6/1999 | 8,3800 | -3,46% | 8,8100 | 8,8100 | 8,1000 | 321.726 | ,00 |
| 07/6/1999 | 8,6800 | 5,47% | 8,3800 | 8,8200 | 8,0300 | 672.968 | ,00 |
| 04/6/1999 | 8,2300 | 7,30% | 8,2300 | 8,2300 | 8,2300 | 705.023 | ,00 |
| 03/6/1999 | 7,6700 | 7,12% | 7,6700 | 7,6700 | 7,6000 | 476.521 | ,00 |
| 02/6/1999 | 7,1600 | 7,03% | 6,9000 | 7,1600 | 6,8300 | 254.309 | ,00 |
| 01/6/1999 | 6,6900 | 3,40% | 6,6000 | 6,7800 | 6,6000 | 48.655 | ,00 |
| 28/5/1999 | 6,4700 | -3,43% | 6,2500 | 6,7900 | 6,2500 | 42.844 | ,00 |
| 27/5/1999 | 6,7000 | 1,06% | 6,8300 | 6,8300 | 6,5300 | 77.701 | ,00 |
| 26/5/1999 | 6,6300 | 0,61% | 6,7800 | 6,9800 | 6,6000 | 75.388 | ,00 |
| 25/5/1999 | 6,5900 | -1,49% | 6,2300 | 6,5900 | 6,2200 | 158.698 | ,00 |
| 24/5/1999 | 6,6900 | -5,51% | 7,4200 | 7,4200 | 6,5700 | 162.161 | ,00 |
| 21/5/1999 | 7,0800 | 7,11% | 7,0800 | 7,0800 | 7,0800 | 438.395 | ,00 |
| 20/5/1999 | 6,6100 | 6,96% | 6,3700 | 6,6100 | 6,3400 | 293.595 | ,00 |
| 19/5/1999 | 6,1800 | 4,75% | 6,2400 | 6,2700 | 6,0100 | 79.477 | ,00 |
| 18/5/1999 | 5,9000 | -0,34% | 5,9700 | 6,0700 | 5,7600 | 51.776 | ,00 |
| 17/5/1999 | 5,9200 | -7,06% | 6,5300 | 6,5300 | 5,9200 | 68.427 | ,00 |
| 14/5/1999 | 6,3700 | 3,92% | 6,5500 | 6,5500 | 6,2000 | 150.791 | ,00 |
| 13/5/1999 | 6,1300 | 6,98% | 6,1200 | 6,1300 | 5,8800 | 97.304 | ,00 |
| 12/5/1999 | 5,7300 | 6,90% | 5,7200 | 5,7300 | 5,7100 | 119.737 | ,00 |
| 11/5/1999 | 5,3600 | 0,94% | 5,3400 | 5,5100 | 5,1500 | 72.527 | ,00 |
| 10/5/1999 | 5,3100 | -0,56% | 5,1400 | 5,3400 | 4,9800 | 40.374 | ,00 |
| 07/5/1999 | 5,3400 | 1,91% | 5,5300 | 5,5500 | 5,1700 | 55.171 | ,00 |
| 06/5/1999 | 5,2400 | 2,14% | 5,2400 | 5,4800 | 5,1300 | 62.504 | ,00 |
| 05/5/1999 | 5,1300 | 1,99% | 5,2200 | 5,2400 | 5,0800 | 48.254 | ,00 |
| 04/5/1999 | 5,0300 | -3,08% | 5,4200 | 5,4200 | 4,9300 | 48.010 | ,00 |
| 03/5/1999 | 5,1900 | 6,79% | 4,9300 | 5,1900 | 4,9300 | 100.438 | ,00 |
| 30/4/1999 | 4,8600 | 1,46% | 4,8100 | 4,9500 | 4,8100 | 19.047 | ,00 |
| 29/4/1999 | 4,7900 | -1,03% | 4,8600 | 4,8600 | 4,6300 | 141.368 | ,00 |
| 28/4/1999 | 4,8400 | 0,00% | 4,9200 | 4,9200 | 4,8000 | 12.917 | ,00 |
| 27/4/1999 | 4,8400 | 4,09% | 4,8800 | 4,9100 | 4,6700 | 11.362 | ,00 |
| 26/4/1999 | 4,6500 | 4,73% | 4,5100 | 4,6500 | 4,4000 | 13.517 | ,00 |
| 23/4/1999 | 4,4400 | -1,55% | 4,6000 | 4,6000 | 4,4300 | 12.086 | ,00 |
| 22/4/1999 | 4,5100 | -4,25% | 4,6200 | 4,6300 | 4,5000 | 10.130 | ,00 |
| 21/4/1999 | 4,7100 | -2,28% | 4,8200 | 5,0700 | 4,7100 | 8.269 | ,00 |
| 20/4/1999 | 4,8200 | -6,77% | 4,8400 | 4,8400 | 4,8200 | 9.963 | ,00 |
| 19/4/1999 | 5,1700 | -6,85% | 5,5500 | 5,5500 | 5,1700 | 11.469 | ,00 |
| 16/4/1999 | 5,5500 | 0,00% | 5,7500 | 5,7500 | 5,5100 | 19.468 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6600 | 6,80 % | 0,0420 | 10.430 |
| ΕΛΧΑ | 2,9300 | 5,78 % | 0,1600 | 1.874.138 |
| ΒΟΣΥΣ | 2,6000 | 4,00 % | 0,1000 | 6.088 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 0,0180 | 22.000 |
| ΠΡΔ | 0,5600 | 3,70 % | 0,0200 | 3.650 |
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 15.939.934 |
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 0,0250 | 14.057 |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 0,0120 | 128.950 |
| ΒΙΟ | 7,1200 | 2,30 % | 0,1600 | 604.330 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 0,2000 | 122.554.984 |
| ΕΤΕ | 11,7050 | -2,05 % | -0,2450 | 67.080.617 |
| ΑΛΦΑ | 3,3620 | -0,53 % | -0,0180 | 44.520.638 |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 0,0410 | 34.151.902 |
| ΠΕΙΡ | 6,9080 | 0,64 % | 0,0440 | 29.481.447 |
| MTLN | 50,5000 | -1,27 % | -0,6500 | 22.068.712 |
| ΟΠΑΠ | 20,1600 | 1,82 % | 0,3600 | 21.879.226 |
| ΟΤΕ | 16,6600 | -1,30 % | -0,2200 | 15.693.915 |
| OPTIMA | 8,2800 | -2,01 % | -0,1700 | 11.993.511 |
| ΜΟΗ | 26,1800 | 2,27 % | 0,5800 | 10.686.651 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 122,55εκ. |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 44,52εκ. |
| ΕΥΡΩΒ | 3,2600 | 1,27 % | 10.501.218 | 34,15εκ. |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 67,08εκ. |
| ΠΕΙΡ | 6,9080 | 0,64 % | 4.281.894 | 29,48εκ. |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 5,47εκ. |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 11,99εκ. |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 1,99εκ. |
| ΙΝΛΟΤ | 1,2060 | 0,50 % | 1.172.233 | 1,41εκ. |
| ΟΠΑΠ | 20,1600 | 1,82 % | 1.089.079 | 21,88εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| BOCHGR | 7,7000 | 2,67 % | 15.939.934 | 3,66 % |
| OPTIMA | 8,2800 | -2,01 % | 1.440.641 | 0,65 % |
| ΕΚΤΕΡ | 2,2700 | 0,89 % | 170.231 | 0,63 % |
| ΕΤΕ | 11,7050 | -2,05 % | 5.707.900 | 0,62 % |
| ΑΛΦΑ | 3,3620 | -0,53 % | 13.201.626 | 0,57 % |
| ΕΛΧΑ | 2,9300 | 5,78 % | 1.874.138 | 0,50 % |
| ΙΝΤΕΚ | 5,9300 | 1,19 % | 252.631 | 0,45 % |
| EIS | 1,3000 | -0,76 % | 68.020 | 0,44 % |
| ΕΛΛΑΚΤΩΡ | 1,4040 | -1,13 % | 1.420.180 | 0,41 % |
| ΜΟΗ | 26,1800 | 2,27 % | 409.960 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9850 | 2,60 % | 14.057 | 14,58 % |
| ΜΙΝ | 0,6600 | 6,80 % | 10.430 | 11,33 % |
| ΜΑΘΙΟ | 0,9400 | 1,08 % | 22.323 | 8,60 % |
| ΔΑΙΟΣ | 7,6500 | 0,66 % | 1.400 | 7,89 % |
| ΛΑΝΑΚ | 1,5600 | -3,11 % | 1.174 | 6,83 % |
| ΚΕΚΡ | 2,1000 | 0,48 % | 8.315 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | 3,84 % | 22.000 | 6,18 % |
| ΛΑΒΙ | 0,8450 | -3,98 % | 559.941 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 406 | 5,66 % |
| ΦΡΙΓΟ | 0,5100 | 2,41 % | 128.950 | 5,62 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|