| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΚΥΛΙΝΔΡΟΜΥΛΟΙ Κ. ΣΑΡΑΝΤΟΠΟΥΛΟΣ Α.Ε. (ΣΑΡΑΝ)
1,0700 €
0,0000 (0,00%)
- Άνοιγμα 1,0700
- Υψηλό 1,0700
- Χαμηλό 1,0700
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2000 | 9,7500 | -2,69% | 10,0400 | 10,3500 | 9,7100 | 31.038 | ,00 |
| 19/4/2000 | 10,0200 | 1,11% | 9,9500 | 10,2700 | 8,9300 | 76.766 | ,00 |
| 18/4/2000 | 9,9100 | -9,00% | 10,7400 | 11,8100 | 9,8000 | 45.629 | ,00 |
| 17/4/2000 | 10,8900 | -9,93% | 10,9000 | 10,9000 | 10,8900 | 2.683 | ,00 |
| 14/4/2000 | 12,0900 | -9,91% | 12,4400 | 12,4400 | 12,0900 | 21.493 | ,00 |
| 13/4/2000 | 13,4200 | -3,66% | 14,3800 | 14,3800 | 13,1200 | 19.599 | ,00 |
| 12/4/2000 | 13,9300 | 0,22% | 14,2800 | 14,2800 | 13,6500 | 15.281 | ,00 |
| 11/4/2000 | 13,9000 | -5,25% | 14,2600 | 14,2600 | 13,5800 | 17.426 | ,00 |
| 10/4/2000 | 14,6700 | -2,52% | 15,2900 | 15,4100 | 14,2400 | 44.782 | ,00 |
| 07/4/2000 | 15,0500 | 4,15% | 14,6900 | 15,1200 | 14,3100 | 21.486 | ,00 |
| 06/4/2000 | 14,4500 | -1,30% | 14,8700 | 14,8700 | 13,9600 | 13.234 | ,00 |
| 05/4/2000 | 14,6400 | 0,55% | 14,5600 | 15,0100 | 14,2200 | 13.197 | ,00 |
| 04/4/2000 | 14,5600 | 1,89% | 13,7500 | 15,2700 | 13,6500 | 25.119 | ,00 |
| 03/4/2000 | 14,2900 | -1,52% | 14,9000 | 14,9000 | 13,7800 | 9.426 | ,00 |
| 31/3/2000 | 14,5100 | -1,83% | 14,5000 | 14,9100 | 13,9200 | 9.712 | ,00 |
| 30/3/2000 | 14,7800 | -1,53% | 15,0100 | 15,6400 | 14,2800 | 15.686 | ,00 |
| 29/3/2000 | 15,0100 | 8,53% | 14,7200 | 15,2000 | 13,9200 | 16.238 | ,00 |
| 28/3/2000 | 13,8300 | 0,58% | 13,2300 | 14,6900 | 12,3800 | 42.302 | ,00 |
| 27/3/2000 | 13,7500 | -5,24% | 13,6600 | 14,4900 | 13,1400 | 39.898 | ,00 |
| 24/3/2000 | 14,5100 | -2,42% | 15,7300 | 15,7300 | 14,3200 | 14.408 | ,00 |
| 23/3/2000 | 14,8700 | 2,76% | 14,2800 | 15,6200 | 13,4000 | 39.269 | ,00 |
| 22/3/2000 | 14,4700 | -2,36% | 13,6700 | 14,8200 | 13,6700 | 14.582 | ,00 |
| 21/3/2000 | 14,8200 | -7,03% | 15,9400 | 15,9400 | 14,7400 | 20.263 | ,00 |
| 20/3/2000 | 15,9400 | 0,44% | 17,0100 | 17,0100 | 15,4700 | 64.186 | ,00 |
| 17/3/2000 | 15,8700 | 9,52% | 15,9400 | 15,9400 | 14,9100 | 34.790 | ,00 |
| 16/3/2000 | 14,4900 | 9,94% | 13,3300 | 14,4900 | 12,6000 | 54.655 | ,00 |
| 15/3/2000 | 13,1800 | -9,97% | 13,1800 | 14,0700 | 13,1800 | 15.372 | ,00 |
| 14/3/2000 | 14,6400 | -8,61% | 15,0100 | 15,0700 | 14,4200 | 16.329 | ,00 |
| 10/3/2000 | 16,0200 | -7,08% | 17,2400 | 17,5300 | 15,5200 | 60.574 | ,00 |
| 09/3/2000 | 17,2400 | -7,81% | 19,9100 | 20,3700 | 16,8300 | 24.504 | ,00 |
| 08/3/2000 | 18,7000 | -7,33% | 18,1800 | 19,7400 | 18,1600 | 58.554 | ,00 |
| 07/3/2000 | 20,1800 | -9,83% | 22,3800 | 22,3800 | 20,1500 | 20.200 | ,00 |
| 06/3/2000 | 22,3800 | -4,97% | 24,1300 | 24,1300 | 22,0500 | 24.295 | ,00 |
| 03/3/2000 | 23,5500 | 1,95% | 23,1400 | 24,5900 | 23,1400 | 18.565 | ,00 |
| 02/3/2000 | 23,1000 | 10,00% | 21,5200 | 23,1000 | 21,5200 | 20.972 | ,00 |
| 01/3/2000 | 21,0000 | -0,66% | 21,5200 | 21,6300 | 20,3900 | 21.213 | ,00 |
| 29/2/2000 | 21,1400 | -8,21% | 22,0500 | 23,3100 | 20,7500 | 27.635 | ,00 |
| 28/2/2000 | 23,0300 | -10,00% | 26,2500 | 26,2500 | 23,0300 | 17.831 | ,00 |
| 25/2/2000 | 25,5900 | 9,50% | 24,7600 | 25,7000 | 24,1500 | 27.565 | ,00 |
| 24/2/2000 | 23,3700 | 0,60% | 23,6400 | 23,9400 | 22,5700 | 23.582 | ,00 |
| 23/2/2000 | 23,2300 | -1,94% | 23,6900 | 25,2000 | 22,0900 | 49.673 | ,00 |
| 22/2/2000 | 23,6900 | -9,75% | 26,2500 | 26,2500 | 23,6200 | 37.431 | ,00 |
| 21/2/2000 | 26,2500 | -7,18% | 28,1800 | 28,1800 | 25,5100 | 22.439 | ,00 |
| 18/2/2000 | 28,2800 | -0,39% | 28,3500 | 29,1500 | 27,9700 | 25.063 | ,00 |
| 17/2/2000 | 28,3900 | -3,50% | 28,3900 | 29,4000 | 28,3500 | 19.949 | ,00 |
| 16/2/2000 | 29,4200 | -3,73% | 30,4900 | 30,4900 | 28,6200 | 48.034 | ,00 |
| 15/2/2000 | 30,5600 | -1,99% | 31,4800 | 34,2300 | 29,9200 | 32.484 | ,00 |
| 14/2/2000 | 31,1800 | 0,03% | 33,0700 | 33,0700 | 31,0800 | 27.705 | ,00 |
| 11/2/2000 | 31,1700 | 2,10% | 31,1200 | 31,8100 | 31,0800 | 21.032 | ,00 |
| 10/2/2000 | 30,5300 | -2,46% | 29,1900 | 31,4600 | 29,1900 | 30.101 | ,00 |
| 09/2/2000 | 31,3000 | -3,54% | 33,3900 | 33,5900 | 31,1900 | 31.507 | ,00 |
| 08/2/2000 | 32,4500 | -7,42% | 34,9000 | 35,1700 | 31,9300 | 71.484 | ,00 |
| 07/2/2000 | 35,0500 | 0,26% | 34,9600 | 37,3100 | 34,8600 | 31.785 | ,00 |
| 04/2/2000 | 34,9600 | -3,40% | 36,1900 | 36,8500 | 34,4400 | 53.307 | ,00 |
| 03/2/2000 | 36,1900 | 2,87% | 35,9100 | 37,1500 | 34,4400 | 32.642 | ,00 |
| 02/2/2000 | 35,1800 | -0,90% | 36,5200 | 36,5200 | 34,6500 | 23.621 | ,00 |
| 01/2/2000 | 35,5000 | -1,28% | 35,3800 | 36,7500 | 34,6500 | 23.993 | ,00 |
| 31/1/2000 | 35,9600 | -2,31% | 36,8100 | 37,5500 | 35,3800 | 30.315 | ,00 |
| 28/1/2000 | 36,8100 | 3,28% | 37,6900 | 37,6900 | 36,0100 | 31.408 | ,00 |
| 27/1/2000 | 35,6400 | 0,73% | 35,2800 | 36,1200 | 33,6200 | 19.773 | ,00 |
| 26/1/2000 | 35,3800 | -3,49% | 38,0100 | 38,0100 | 34,6500 | 34.007 | ,00 |
| 25/1/2000 | 36,6600 | -3,91% | 35,7000 | 37,5900 | 35,2000 | 52.825 | ,00 |
| 24/1/2000 | 38,1500 | -4,77% | 38,7500 | 39,9000 | 37,5900 | 87.027 | ,00 |
| 21/1/2000 | 40,0600 | 7,14% | 39,1400 | 40,3700 | 38,0300 | 114.360 | ,00 |
| 20/1/2000 | 37,3900 | 7,97% | 35,0800 | 37,3900 | 33,6200 | 147.756 | ,00 |
| 19/1/2000 | 34,6300 | 3,74% | 30,7200 | 35,4900 | 30,7100 | 177.486 | ,00 |
| 18/1/2000 | 33,3800 | -5,41% | 35,7000 | 35,7000 | 32,5500 | 19.608 | ,00 |
| 17/1/2000 | 35,2900 | 0,94% | 36,4800 | 37,6900 | 33,9300 | 44.648 | ,00 |
| 14/1/2000 | 34,9600 | 6,52% | 33,1800 | 35,2600 | 33,1800 | 36.123 | ,00 |
| 13/1/2000 | 32,8200 | -1,26% | 33,6000 | 34,7900 | 31,6400 | 13.569 | ,00 |
| 12/1/2000 | 33,2400 | -4,95% | 32,1900 | 36,6400 | 32,1800 | 84.715 | ,00 |
| 11/1/2000 | 34,9700 | -8,00% | 37,6500 | 37,6500 | 34,9700 | 26.314 | ,00 |
| 10/1/2000 | 38,0100 | 7,68% | 38,1100 | 38,1100 | 36,2600 | 70.576 | ,00 |
| 07/1/2000 | 35,3000 | 8,02% | 34,6500 | 35,3000 | 34,4400 | 35.116 | ,00 |
| 05/1/2000 | 32,6800 | 0,25% | 30,0300 | 34,0200 | 30,0000 | 41.660 | ,00 |
| 04/1/2000 | 32,6000 | 4,49% | 33,6900 | 33,6900 | 30,4500 | 59.456 | ,00 |
| 03/1/2000 | 31,2000 | 7,96% | 31,2000 | 31,2000 | 31,2000 | 6.638 | ,00 |
| 30/12/1999 | 28,9000 | 8,00% | 28,9000 | 28,9000 | 28,9000 | 28.697 | ,00 |
| 29/12/1999 | 26,7600 | 7,95% | 26,4500 | 26,7600 | 26,2500 | 20.815 | ,00 |
| 28/12/1999 | 24,7900 | 7,97% | 23,9400 | 24,7900 | 23,7300 | 38.745 | ,00 |
| 27/12/1999 | 22,9600 | 8,00% | 21,0000 | 22,9600 | 21,0000 | 26.482 | ,00 |
| 24/12/1999 | 21,2600 | -2,16% | 20,0000 | 22,8900 | 20,0000 | 138.693 | ,00 |
| 23/12/1999 | 21,7300 | -7,96% | 21,7300 | 22,8900 | 21,7300 | 34.182 | ,00 |
| 22/12/1999 | 23,6100 | -7,99% | 23,6500 | 25,8900 | 23,6100 | 19.704 | ,00 |
| 21/12/1999 | 25,6600 | -8,00% | 25,6600 | 28,1400 | 25,6600 | 33.225 | ,00 |
| 20/12/1999 | 27,8900 | -7,50% | 30,1500 | 30,6400 | 27,7500 | 41.121 | ,00 |
| 17/12/1999 | 30,1500 | -5,63% | 30,0500 | 32,1300 | 29,4000 | 53.516 | ,00 |
| 16/12/1999 | 31,9500 | -7,98% | 32,3400 | 33,5600 | 31,9500 | 29.591 | ,00 |
| 15/12/1999 | 34,7200 | -7,93% | 37,8000 | 37,8000 | 34,6900 | 33.180 | ,00 |
| 14/12/1999 | 37,7100 | 6,38% | 38,2800 | 38,2800 | 36,5400 | 42.392 | ,00 |
| 13/12/1999 | 35,4500 | 8,01% | 35,3600 | 35,4500 | 35,0700 | 14.401 | ,00 |
| 10/12/1999 | 32,8200 | 7,29% | 30,5900 | 33,0300 | 28,2600 | 50.721 | ,00 |
| 09/12/1999 | 30,5900 | -7,97% | 31,7100 | 32,5500 | 30,5900 | 29.724 | ,00 |
| 08/12/1999 | 33,2400 | -7,64% | 35,7000 | 36,4300 | 33,1200 | 31.569 | ,00 |
| 07/12/1999 | 35,9900 | -7,67% | 38,9800 | 38,9800 | 35,8700 | 37.199 | ,00 |
| 06/12/1999 | 38,9800 | -2,11% | 41,7900 | 42,4200 | 38,8500 | 28.493 | ,00 |
| 03/12/1999 | 39,8200 | -1,75% | 39,5000 | 41,9600 | 39,5000 | 30.227 | ,00 |
| 02/12/1999 | 40,5300 | -2,27% | 42,6300 | 42,6300 | 38,6400 | 44.775 | ,00 |
| 01/12/1999 | 41,4700 | 6,69% | 39,9000 | 41,5500 | 39,4800 | 22.074 | ,00 |
| 30/11/1999 | 38,8700 | -7,58% | 42,0600 | 42,4000 | 38,7400 | 28.264 | ,00 |
| 29/11/1999 | 42,0600 | 2,46% | 41,9600 | 42,5900 | 41,3700 | 29.969 | ,00 |
| 26/11/1999 | 41,0500 | 6,24% | 39,8600 | 41,7300 | 38,6400 | 47.004 | ,00 |
| 25/11/1999 | 38,6400 | -2,96% | 39,8200 | 41,9600 | 37,3800 | 46.251 | ,00 |
| 24/11/1999 | 39,8200 | -7,99% | 41,1800 | 42,0000 | 39,8200 | 63.865 | ,00 |
| 23/11/1999 | 43,2800 | -7,99% | 47,2500 | 47,8600 | 43,2800 | 108.598 | ,00 |
| 22/11/1999 | 47,0400 | 0,00% | 50,1900 | 50,1900 | 47,0400 | 27.817 | ,00 |
| 19/11/1999 | 47,0400 | 0,68% | 47,9800 | 49,3500 | 46,4100 | 28.026 | ,00 |
| 18/11/1999 | 46,7200 | -4,18% | 47,0600 | 51,4500 | 46,7200 | 70.943 | ,00 |
| 17/11/1999 | 48,7600 | 8,00% | 47,1600 | 48,7600 | 44,1000 | 78.067 | ,00 |
| 16/11/1999 | 45,1500 | -4,48% | 47,2500 | 47,8600 | 45,1500 | 34.769 | ,00 |
| 15/11/1999 | 47,2700 | -1,27% | 49,9800 | 49,9800 | 46,0100 | 21.102 | ,00 |
| 12/11/1999 | 47,8800 | -2,15% | 46,3000 | 49,9600 | 46,3000 | 38.207 | ,00 |
| 11/11/1999 | 48,9300 | -4,12% | 51,0300 | 51,0300 | 47,0600 | 51.567 | ,00 |
| 10/11/1999 | 51,0300 | -2,80% | 53,1300 | 53,1300 | 50,6300 | 62.887 | ,00 |
| 09/11/1999 | 52,5000 | 2,26% | 52,2900 | 53,3800 | 50,4200 | 60.720 | ,00 |
| 08/11/1999 | 51,3400 | 2,76% | 50,6700 | 52,5000 | 50,4400 | 57.017 | ,00 |
| 05/11/1999 | 49,9600 | 6,21% | 48,3000 | 49,9800 | 47,0800 | 73.123 | ,00 |
| 04/11/1999 | 47,0400 | -2,29% | 48,1400 | 49,7500 | 45,3600 | 46.990 | ,00 |
| 03/11/1999 | 48,1400 | -5,66% | 51,0300 | 51,8700 | 47,5100 | 102.820 | ,00 |
| 02/11/1999 | 51,0300 | -3,95% | 54,6000 | 55,2300 | 51,0300 | 42.867 | ,00 |
| 01/11/1999 | 53,1300 | 6,75% | 51,6600 | 53,3400 | 50,2100 | 74.625 | ,00 |
| 29/10/1999 | 49,7700 | -2,24% | 54,8100 | 54,9700 | 48,9300 | 91.291 | ,00 |
| 27/10/1999 | 50,9100 | -7,99% | 53,5500 | 58,1700 | 50,9100 | 160.851 | ,00 |
| 26/10/1999 | 55,3300 | -6,87% | 54,8600 | 57,3100 | 54,6600 | 829.095 | ,00 |
| 25/10/1999 | 59,4100 | 3,07% | 62,2500 | 62,2500 | 59,0100 | 259.758 | ,00 |
| 22/10/1999 | 57,6400 | 8,00% | 57,6400 | 57,6400 | 53,3800 | 210.776 | ,00 |
| 21/10/1999 | 53,3700 | 7,99% | 53,3700 | 53,3700 | 53,3700 | 110.087 | ,00 |
| 20/10/1999 | 49,4200 | 8,00% | 49,4200 | 49,4200 | 49,4200 | 47.444 | ,00 |
| 19/10/1999 | 45,7600 | 2,99% | 47,6600 | 47,6600 | 43,4700 | 255.985 | ,00 |
| 18/10/1999 | 44,4300 | -8,01% | 44,4300 | 46,8300 | 44,4300 | 260.107 | ,00 |
| 15/10/1999 | 48,3000 | 3,60% | 49,3500 | 50,3500 | 47,2500 | 166.825 | ,00 |
| 14/10/1999 | 46,6200 | -0,04% | 50,3800 | 50,3800 | 46,6200 | 204.941 | ,00 |
| 13/10/1999 | 46,6400 | 7,99% | 46,6200 | 46,6400 | 42,8700 | 206.129 | ,00 |
| 12/10/1999 | 43,1900 | 8,00% | 43,1900 | 43,1900 | 43,1900 | 84.513 | ,00 |
| 11/10/1999 | 39,9900 | 7,99% | 39,9900 | 39,9900 | 39,9900 | 70.188 | ,00 |
| 08/10/1999 | 37,0300 | 7,99% | 37,0300 | 37,0300 | 35,2800 | 209.833 | ,00 |
| 07/10/1999 | 34,2900 | 8,00% | 33,5900 | 34,2900 | 33,5900 | 4.716 | ,00 |
| 06/10/1999 | 31,7500 | 7,99% | 31,7200 | 31,7500 | 31,5000 | 30.744 | ,00 |
| 05/10/1999 | 29,4000 | 5,26% | 29,3800 | 29,4000 | 28,5600 | 31.932 | ,00 |
| 04/10/1999 | 27,9300 | -1,48% | 27,1100 | 28,7700 | 27,0900 | 26.692 | ,00 |
| 01/10/1999 | 28,3500 | -1,46% | 29,4000 | 29,8200 | 27,0700 | 34.762 | ,00 |
| 30/9/1999 | 28,7700 | -0,62% | 31,2600 | 31,2600 | 27,1500 | 22.709 | ,00 |
| 29/9/1999 | 28,9500 | 1,37% | 29,4000 | 29,6900 | 26,8300 | 18.866 | ,00 |
| 28/9/1999 | 28,5600 | 7,13% | 24,5300 | 28,5600 | 24,5300 | 50.065 | ,00 |
| 27/9/1999 | 26,6600 | -7,97% | 26,6600 | 26,6600 | 26,6600 | 9.293 | ,00 |
| 24/9/1999 | 28,9700 | -8,00% | 28,9700 | 28,9700 | 28,9700 | 12.297 | ,00 |
| 23/9/1999 | 31,4900 | -8,00% | 34,0200 | 34,0200 | 31,4900 | 16.769 | ,00 |
| 22/9/1999 | 34,2300 | -1,84% | 35,4900 | 36,5200 | 33,7300 | 36.614 | ,00 |
| 21/9/1999 | 34,8700 | -7,70% | 35,7400 | 37,0400 | 34,7600 | 30.395 | ,00 |
| 20/9/1999 | 37,7800 | -6,53% | 41,5800 | 41,5800 | 37,1900 | 56.179 | ,00 |
| 17/9/1999 | 40,4200 | 6,34% | 39,8800 | 40,7400 | 38,2200 | 72.879 | ,00 |
| 16/9/1999 | 38,0100 | 3,26% | 39,7600 | 39,7600 | 37,4800 | 50.973 | ,00 |
| 15/9/1999 | 36,8100 | -2,08% | 37,5900 | 38,8500 | 36,7900 | 44.125 | ,00 |
| 14/9/1999 | 37,5900 | -0,56% | 39,8200 | 39,8200 | 36,7500 | 39.129 | ,00 |
| 13/9/1999 | 37,8000 | 7,78% | 36,1200 | 37,8700 | 35,9100 | 76.931 | ,00 |
| 10/9/1999 | 35,0700 | -1,79% | 32,9700 | 36,0100 | 32,8500 | 34.587 | ,00 |
| 07/9/1999 | 35,7100 | -2,22% | 36,1200 | 37,4200 | 34,2100 | 76.372 | ,00 |
| 06/9/1999 | 36,5200 | 4,97% | 36,1200 | 36,6200 | 35,2800 | 59.847 | ,00 |
| 03/9/1999 | 34,7900 | 7,98% | 32,1900 | 34,8000 | 31,9400 | 49.610 | ,00 |
| 02/9/1999 | 32,2200 | -1,01% | 33,5800 | 33,5800 | 31,6900 | 32.351 | ,00 |
| 01/9/1999 | 32,5500 | -6,06% | 34,7300 | 34,7300 | 32,2100 | 35.740 | ,00 |
| 31/8/1999 | 34,6500 | -2,64% | 36,6400 | 36,7100 | 33,4900 | 38.186 | ,00 |
| 30/8/1999 | 35,5900 | 4,61% | 36,7400 | 36,7400 | 35,2800 | 82.871 | ,00 |
| 27/8/1999 | 34,0200 | 8,00% | 32,3400 | 34,0200 | 32,2300 | 53.768 | ,00 |
| 26/8/1999 | 31,5000 | 1,03% | 31,5000 | 31,9000 | 29,5700 | 44.510 | ,00 |
| 25/8/1999 | 31,1800 | -1,02% | 31,6000 | 31,9200 | 30,4300 | 65.192 | ,00 |
| 24/8/1999 | 31,5000 | -1,96% | 32,5300 | 32,5500 | 29,8200 | 61.594 | ,00 |
| 23/8/1999 | 32,1300 | -0,34% | 31,2800 | 33,1800 | 31,2800 | 119.031 | ,00 |
| 20/8/1999 | 32,2400 | 8,01% | 32,1300 | 32,2400 | 30,4500 | 221.187 | ,00 |
| 19/8/1999 | 29,8500 | 8,00% | 28,1200 | 29,8500 | 27,8200 | 82.242 | ,00 |
| 18/8/1999 | 27,6400 | 7,97% | 25,6000 | 27,6400 | 24,6300 | 78.224 | ,00 |
| 17/8/1999 | 25,6000 | -3,65% | 26,5600 | 26,5600 | 24,6100 | 32.142 | ,00 |
| 16/8/1999 | 26,5700 | 2,19% | 26,2500 | 27,5200 | 26,0400 | 24.525 | ,00 |
| 13/8/1999 | 26,0000 | -0,54% | 25,4500 | 26,8700 | 24,5800 | 50.742 | ,00 |
| 12/8/1999 | 26,1400 | 1,55% | 27,0800 | 27,1500 | 24,6700 | 42.095 | ,00 |
| 11/8/1999 | 25,7400 | -7,71% | 29,2900 | 29,4000 | 25,7300 | 97.444 | ,00 |
| 10/8/1999 | 27,8900 | 7,98% | 27,4700 | 27,8900 | 26,1600 | 152.081 | ,00 |
| 09/8/1999 | 25,8300 | 6,43% | 24,8400 | 25,9800 | 24,8400 | 22.220 | ,00 |
| 06/8/1999 | 24,2700 | 4,12% | 23,5200 | 24,9900 | 23,1400 | 60.301 | ,00 |
| 05/8/1999 | 23,3100 | 0,04% | 23,6200 | 23,8800 | 22,9900 | 23.547 | ,00 |
| 04/8/1999 | 23,3000 | 4,25% | 22,9500 | 23,3700 | 21,6300 | 45.138 | ,00 |
| 03/8/1999 | 22,3500 | 2,34% | 23,5900 | 23,5900 | 21,3100 | 11.669 | ,00 |
| 02/8/1999 | 21,8400 | -1,89% | 22,4100 | 22,4600 | 21,1000 | 11.424 | ,00 |
| 30/7/1999 | 22,2600 | -0,89% | 22,6700 | 22,6700 | 22,0500 | 15.302 | ,00 |
| 29/7/1999 | 22,4600 | 0,54% | 22,6600 | 22,6800 | 22,0900 | 14.429 | ,00 |
| 28/7/1999 | 22,3400 | 3,28% | 22,4300 | 22,5700 | 21,8400 | 18.586 | ,00 |
| 27/7/1999 | 21,6300 | -3,87% | 23,0800 | 23,2500 | 21,4400 | 16.001 | ,00 |
| 26/7/1999 | 22,5000 | 5,88% | 21,0000 | 22,5500 | 21,0000 | 33.644 | ,00 |
| 23/7/1999 | 21,2500 | 0,00% | 21,5200 | 21,5900 | 20,9200 | 30.500 | ,00 |
| 22/7/1999 | 21,2500 | 2,21% | 20,2000 | 21,8200 | 19,7400 | 59.498 | ,00 |
| 21/7/1999 | 20,7900 | -1,98% | 21,0100 | 21,0100 | 20,0600 | 13.905 | ,00 |
| 20/7/1999 | 21,2100 | 0,66% | 21,6100 | 21,6100 | 20,8100 | 13.206 | ,00 |
| 19/7/1999 | 21,0700 | -2,68% | 21,7300 | 21,8400 | 21,0200 | 23.792 | ,00 |
| 16/7/1999 | 21,6500 | -0,14% | 21,5200 | 21,7300 | 21,1700 | 14.079 | ,00 |
| 15/7/1999 | 21,6800 | 0,23% | 21,9200 | 21,9200 | 21,0000 | 22.115 | ,00 |
| 14/7/1999 | 21,6300 | -1,82% | 22,2000 | 22,2000 | 21,0100 | 12.472 | ,00 |
| 13/7/1999 | 22,0300 | 0,41% | 22,1400 | 22,1700 | 21,5100 | 22.185 | ,00 |
| 12/7/1999 | 21,9400 | 0,50% | 22,7700 | 22,7700 | 21,1700 | 17.922 | ,00 |
| 09/7/1999 | 21,8300 | -1,84% | 22,2600 | 22,6800 | 21,0600 | 19.494 | ,00 |
| 08/7/1999 | 22,2400 | -5,36% | 24,0300 | 24,1100 | 22,0500 | 34.028 | ,00 |
| 07/7/1999 | 23,5000 | 2,17% | 23,6900 | 24,4800 | 23,1000 | 51.951 | ,00 |
| 06/7/1999 | 23,0000 | 8,03% | 21,8400 | 23,0000 | 21,4200 | 68.721 | ,00 |
| 05/7/1999 | 21,2900 | 0,28% | 20,1700 | 21,5200 | 20,1700 | 34.727 | ,00 |
| 02/7/1999 | 21,2300 | -2,84% | 21,8500 | 21,8500 | 20,5900 | 47.968 | ,00 |
| 01/7/1999 | 21,8500 | 0,05% | 22,0500 | 22,5500 | 21,2400 | 71.865 | ,00 |
| 30/6/1999 | 21,8400 | -3,62% | 24,4400 | 24,4400 | 21,1200 | 135.521 | ,00 |
| 29/6/1999 | 22,6600 | 8,01% | 22,4100 | 22,6600 | 21,0400 | 268.317 | ,00 |
| 28/6/1999 | 20,9800 | 8,03% | 20,9800 | 20,9800 | 20,1600 | 241.416 | ,00 |
| 25/6/1999 | 19,4200 | 8,01% | 17,8600 | 19,4200 | 17,5400 | 150.230 | ,00 |
| 24/6/1999 | 17,9800 | -2,49% | 18,2700 | 18,4800 | 17,4300 | 32.628 | ,00 |
| 23/6/1999 | 18,4400 | -5,44% | 19,5300 | 19,5300 | 17,9400 | 109.556 | ,00 |
| 22/6/1999 | 19,5000 | -1,86% | 19,7400 | 20,4300 | 19,1200 | 192.727 | ,00 |
| 21/6/1999 | 19,8700 | 6,43% | 19,9900 | 20,1600 | 18,9000 | 196.527 | ,00 |
| 18/6/1999 | 18,6700 | 7,98% | 18,4800 | 18,6700 | 17,2400 | 518.859 | ,00 |
| 17/6/1999 | 17,2900 | 8,00% | 17,0100 | 17,2900 | 16,1700 | 136.481 | ,00 |
| 16/6/1999 | 16,0100 | 8,03% | 16,0100 | 16,0100 | 15,9600 | 47.857 | ,00 |
| 15/6/1999 | 14,8200 | 7,94% | 14,8200 | 14,8200 | 13,6000 | 73.899 | ,00 |
| 14/6/1999 | 13,7300 | 8,03% | 13,7100 | 13,7300 | 13,7100 | 17.864 | ,00 |
| 11/6/1999 | 12,7100 | 7,99% | 12,7100 | 12,7100 | 12,7100 | 14.925 | ,00 |
| 10/6/1999 | 11,7700 | 7,98% | 10,9200 | 11,7700 | 10,9200 | 33.365 | ,00 |
| 09/6/1999 | 10,9000 | -3,88% | 10,5000 | 11,3400 | 10,5000 | 19.285 | ,00 |
| 08/6/1999 | 11,3400 | -6,74% | 12,2200 | 12,2200 | 11,2800 | 57.611 | ,00 |
| 07/6/1999 | 12,1600 | 5,10% | 10,8100 | 12,3800 | 10,8100 | 22.737 | ,00 |
| 04/6/1999 | 11,5700 | 7,93% | 11,5700 | 11,5700 | 10,9300 | 119.555 | ,00 |
| 03/6/1999 | 10,7200 | 7,96% | 10,7200 | 10,7200 | 10,7200 | 7.448 | ,00 |
| 02/6/1999 | 9,9300 | 8,05% | 9,9300 | 9,9300 | 9,9300 | 6.861 | ,00 |
| 01/6/1999 | 9,1900 | 7,99% | 9,1900 | 9,1900 | 9,1900 | 37.732 | ,00 |
| 28/5/1999 | 8,5100 | 7,99% | 8,5100 | 8,5100 | 8,5100 | 84.303 | ,00 |
| 27/5/1999 | 7,8800 | 7,95% | 7,8800 | 7,8800 | 7,8800 | 20.123 | ,00 |
| 26/5/1999 | 7,3000 | 7,99% | 7,3000 | 7,3000 | 7,2400 | 48.073 | ,00 |
| 25/5/1999 | 6,7600 | 7,99% | 5,9800 | 6,7600 | 5,9800 | 116.712 | ,00 |
| 24/5/1999 | 6,2600 | -7,81% | 6,9300 | 6,9300 | 6,2500 | 27.320 | ,00 |
| 21/5/1999 | 6,7900 | 7,95% | 6,7200 | 6,7900 | 6,0200 | 55.557 | ,00 |
| 20/5/1999 | 6,2900 | 8,08% | 6,2900 | 6,2900 | 6,2900 | 13.842 | ,00 |
| 19/5/1999 | 5,8200 | 7,98% | 5,8200 | 5,8200 | 5,8200 | 11.983 | ,00 |
| 18/5/1999 | 5,3900 | 8,02% | 5,3900 | 5,3900 | 5,3500 | 13.101 | ,00 |
| 17/5/1999 | 4,9900 | 7,78% | 4,9700 | 4,9900 | 4,4100 | 21.814 | ,00 |
| 14/5/1999 | 4,6300 | 8,18% | 4,4100 | 4,6300 | 4,3500 | 45.628 | ,00 |
| 13/5/1999 | 4,2800 | 6,20% | 3,9900 | 4,2900 | 3,9900 | 24.854 | ,00 |
| 12/5/1999 | 4,0300 | -3,59% | 4,0300 | 4,1500 | 4,0300 | 20.962 | ,00 |
| 11/5/1999 | 4,1800 | 0,48% | 4,2000 | 4,2900 | 3,9400 | 8.664 | ,00 |
| 10/5/1999 | 4,1600 | -3,26% | 4,2000 | 4,5100 | 3,9800 | 3.074 | ,00 |
| 07/5/1999 | 4,3000 | 3,37% | 4,4800 | 4,4800 | 3,9000 | 7.546 | ,00 |
| 06/5/1999 | 4,1600 | 8,05% | 4,1600 | 4,1600 | 4,1600 | 16.990 | ,00 |
| 05/5/1999 | 3,8500 | 7,84% | 3,5700 | 3,8500 | 3,5700 | 12.053 | ,00 |
| 04/5/1999 | 3,5700 | -4,03% | 3,7000 | 4,0100 | 3,5700 | 11.319 | ,00 |
| 03/5/1999 | 3,7200 | 1,36% | 3,4400 | 3,7500 | 3,4400 | 8.489 | ,00 |
| 30/4/1999 | 3,6700 | 0,55% | 3,6200 | 3,6700 | 3,6200 | 558 | ,00 |
| 29/4/1999 | 3,6500 | 3,69% | 3,3300 | 3,6500 | 3,3300 | 558 | ,00 |
| 28/4/1999 | 3,5200 | -1,40% | 3,6300 | 3,6700 | 3,3200 | 3.359 | ,00 |
| 27/4/1999 | 3,5700 | 2,00% | 3,4100 | 3,5700 | 3,4100 | 3.353 | ,00 |
| 26/4/1999 | 3,5000 | -0,28% | 3,5700 | 3,5700 | 3,2500 | 3.563 | ,00 |
| 23/4/1999 | 3,5100 | 8,00% | 3,4200 | 3,5100 | 3,1900 | 12.472 | ,00 |
| 22/4/1999 | 3,2500 | 4,50% | 3,1500 | 3,2500 | 3,0400 | 3.912 | ,00 |
| 21/4/1999 | 3,1100 | -4,31% | 3,0600 | 3,1500 | 3,0600 | 174 | ,00 |
| 20/4/1999 | 3,2500 | -3,27% | 3,1000 | 3,2500 | 3,1000 | 2.515 | ,00 |
| 19/4/1999 | 3,3600 | -7,69% | 3,7800 | 3,7800 | 3,3600 | 1.956 | ,00 |
| 16/4/1999 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6300 | 209 | ,00 |
| 15/4/1999 | 3,6400 | 2,25% | 3,5900 | 3,6400 | 3,5700 | 3.563 | ,00 |
| 14/4/1999 | 3,5600 | 5,33% | 3,3400 | 3,5600 | 3,3400 | 5.485 | ,00 |
| 13/4/1999 | 3,3800 | 4,32% | 3,3800 | 3,3800 | 3,3800 | 489 | ,00 |
| 08/4/1999 | 3,2400 | 6,58% | 3,2300 | 3,2800 | 3,2300 | 3.004 | ,00 |
| 07/4/1999 | 3,0400 | 8,19% | 3,0200 | 3,0400 | 2,8800 | 2.375 | ,00 |
| 06/4/1999 | 2,8100 | 4,46% | 2,7800 | 2,8100 | 2,7800 | 698 | ,00 |
| 05/4/1999 | 2,6900 | -1,82% | 2,7400 | 2,7400 | 2,6900 | 1.117 | ,00 |
| 02/4/1999 | 2,7400 | -6,80% | 2,7300 | 2,9400 | 2,7100 | 8.454 | ,00 |
| 01/4/1999 | 2,9400 | -8,13% | 2,9400 | 2,9400 | 2,9400 | 139 | ,00 |
| 31/3/1999 | 3,2000 | -6,98% | 3,1800 | 3,4200 | 3,1700 | 6.603 | ,00 |
| 30/3/1999 | 3,4400 | -0,58% | 3,2800 | 3,4400 | 3,2800 | 3.249 | ,00 |
| 29/3/1999 | 3,4600 | -1,14% | 3,4600 | 3,4600 | 3,2600 | 6.428 | ,00 |
| 26/3/1999 | 3,5000 | 2,94% | 3,4400 | 3,5300 | 3,3600 | 3.563 | ,00 |
| 24/3/1999 | 3,4000 | -7,86% | 3,5700 | 3,5700 | 3,4000 | 5.135 | ,00 |
| 23/3/1999 | 3,6900 | -7,98% | 4,0300 | 4,0300 | 3,6900 | 7.022 | ,00 |
| 22/3/1999 | 4,0100 | -8,03% | 4,7000 | 4,7000 | 4,0100 | 10.516 | ,00 |
| 19/3/1999 | 4,3600 | 2,83% | 4,5800 | 4,5800 | 4,2000 | 47.249 | ,00 |
| 18/3/1999 | 4,2400 | 7,89% | 4,2400 | 4,2400 | 4,2400 | 14.568 | ,00 |
| 17/3/1999 | 3,9300 | 7,97% | 3,9300 | 3,9300 | 3,9300 | 5.380 | ,00 |
| 16/3/1999 | 3,6400 | 8,01% | 3,6400 | 3,6400 | 3,4700 | 54.606 | ,00 |
| 15/3/1999 | 3,3700 | 8,01% | 3,3200 | 3,3700 | 3,3200 | 10.900 | ,00 |
| 12/3/1999 | 3,1200 | 7,96% | 2,9500 | 3,1200 | 2,8600 | 37.089 | ,00 |
| 11/3/1999 | 2,8900 | 7,84% | 2,7100 | 2,8900 | 2,7000 | 26.028 | ,00 |
| 10/3/1999 | 2,6800 | -2,55% | 2,8300 | 2,9500 | 2,6600 | 7.092 | ,00 |
| 09/3/1999 | 2,7500 | 5,77% | 2,6000 | 2,8100 | 2,5600 | 18.097 | ,00 |
| 08/3/1999 | 2,6000 | -2,26% | 2,7200 | 2,7200 | 2,5000 | 3.353 | ,00 |
| 05/3/1999 | 2,6600 | 3,91% | 2,6600 | 2,6600 | 2,6600 | 2.794 | ,00 |
| 04/3/1999 | 2,5600 | -3,76% | 2,5300 | 2,7500 | 2,5300 | 6.358 | ,00 |
| 03/3/1999 | 2,6600 | -2,56% | 2,6200 | 2,7700 | 2,6200 | 8.664 | ,00 |
| 02/3/1999 | 2,7300 | 5,00% | 2,7000 | 2,7900 | 2,6400 | 6.917 | ,00 |
| 01/3/1999 | 2,6000 | 3,17% | 2,3300 | 2,6000 | 2,3300 | 12.647 | ,00 |
| 26/2/1999 | 2,5200 | -3,08% | 2,5800 | 2,6000 | 2,3900 | 6.417 | ,00 |
| 25/2/1999 | 2,6000 | -3,35% | 2,6200 | 2,6200 | 2,5900 | 1.292 | ,00 |
| 24/2/1999 | 2,6900 | -7,24% | 2,9000 | 2,9000 | 2,6600 | 5.100 | ,00 |
| 23/2/1999 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 13 | ,00 |
| 19/2/1999 | 2,9000 | -6,75% | 2,9000 | 3,3500 | 2,9000 | 19.529 | ,00 |
| 18/2/1999 | 3,1100 | 7,24% | 2,9400 | 3,1300 | 2,8300 | 13.066 | ,00 |
| 17/2/1999 | 2,9000 | 7,81% | 2,9100 | 2,9100 | 2,6200 | 17.014 | ,00 |
| 16/2/1999 | 2,6900 | 8,03% | 2,5700 | 2,6900 | 2,5700 | 11.703 | ,00 |
| 15/2/1999 | 2,4900 | 7,79% | 2,4800 | 2,4900 | 2,4800 | 12.053 | ,00 |
| 12/2/1999 | 2,3100 | 7,44% | 2,2700 | 2,3100 | 2,0600 | 14.603 | ,00 |
| 11/2/1999 | 2,1500 | 0,00% | 2,0100 | 2,1500 | 2,0000 | 14.254 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|