| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΓΡ. ΣΑΡΑΝΤΗΣ Α.Β.Ε.Ε. (ΣΑΡ)
14,3800 €
0,0000 (0,00%)
- Άνοιγμα 14,3800
- Υψηλό 14,7000
- Χαμηλό 14,2800
- Όγκος 21.214
- Τζίρος 305.555 €
- Πράξεις 340
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 4,8340 | -7,78% | 5,5260 | 5,7650 | 4,7240 | 440.922 | ,00 |
| 17/4/2000 | 5,2420 | -9,99% | 5,3170 | 5,5560 | 5,2420 | 203.734 | ,00 |
| 14/4/2000 | 5,8240 | -6,79% | 6,0930 | 6,0930 | 5,7500 | 74.682 | ,00 |
| 13/4/2000 | 6,2480 | -6,48% | 6,5860 | 6,5860 | 6,0530 | 77.362 | ,00 |
| 12/4/2000 | 6,6810 | -4,34% | 7,0090 | 7,0090 | 6,6010 | 73.232 | ,00 |
| 11/4/2000 | 6,9840 | -3,84% | 7,1540 | 7,1540 | 6,9690 | 81.690 | ,00 |
| 10/4/2000 | 7,2630 | -0,75% | 7,1880 | 7,4970 | 7,0540 | 178.488 | ,00 |
| 07/4/2000 | 7,3180 | 3,52% | 7,0690 | 7,6260 | 6,9200 | 327.264 | ,00 |
| 06/4/2000 | 7,0690 | 1,29% | 6,7260 | 7,1340 | 6,7260 | 110.112 | ,00 |
| 05/4/2000 | 6,9790 | 0,14% | 6,9690 | 7,0440 | 6,7900 | 53.984 | ,00 |
| 04/4/2000 | 6,9690 | -0,07% | 6,8500 | 7,0090 | 6,8400 | 111.896 | ,00 |
| 03/4/2000 | 6,9740 | 0,49% | 6,6110 | 7,0040 | 6,6110 | 103.930 | ,00 |
| 31/3/2000 | 6,9400 | 0,16% | 6,7950 | 7,0440 | 6,7900 | 109.584 | ,00 |
| 30/3/2000 | 6,9290 | -1,91% | 7,0640 | 7,2730 | 6,9200 | 292.880 | ,00 |
| 29/3/2000 | 7,0640 | 5,81% | 6,9200 | 7,3430 | 6,8800 | 202.676 | ,00 |
| 28/3/2000 | 6,6760 | 4,77% | 6,2680 | 6,9940 | 6,1830 | 155.452 | ,00 |
| 27/3/2000 | 6,3720 | 0,47% | 6,3420 | 6,8750 | 6,1780 | 101.056 | ,00 |
| 24/3/2000 | 6,3420 | 3,49% | 5,9090 | 6,6460 | 5,9090 | 142.762 | ,00 |
| 23/3/2000 | 6,1280 | -4,87% | 6,2630 | 6,3770 | 6,0340 | 78.220 | ,00 |
| 22/3/2000 | 6,4420 | -3,29% | 6,5210 | 6,6560 | 6,0140 | 73.626 | ,00 |
| 21/3/2000 | 6,6610 | -3,18% | 6,8350 | 6,8800 | 6,6210 | 54.986 | ,00 |
| 20/3/2000 | 6,8800 | -0,51% | 7,1440 | 7,1440 | 6,6160 | 97.914 | ,00 |
| 17/3/2000 | 6,9150 | 5,88% | 7,0890 | 7,0890 | 6,7010 | 136.122 | ,00 |
| 16/3/2000 | 6,5310 | 7,01% | 6,2180 | 6,5960 | 6,1830 | 69.332 | ,00 |
| 15/3/2000 | 6,1030 | 0,41% | 6,0780 | 6,5660 | 5,8190 | 240.150 | ,00 |
| 14/3/2000 | 6,0780 | -6,65% | 6,5110 | 6,5210 | 5,9240 | 228.684 | ,00 |
| 10/3/2000 | 6,5110 | -1,36% | 6,6010 | 6,8350 | 6,3070 | 235.856 | ,00 |
| 09/3/2000 | 6,6010 | -2,35% | 6,7600 | 6,9200 | 6,4020 | 163.822 | ,00 |
| 08/3/2000 | 6,7600 | -1,67% | 6,8750 | 6,8750 | 6,2820 | 78.286 | ,00 |
| 07/3/2000 | 6,8750 | -5,73% | 7,1690 | 7,1690 | 6,6660 | 110.872 | ,00 |
| 06/3/2000 | 7,2930 | 3,61% | 7,1190 | 7,3830 | 7,0740 | 98.386 | ,00 |
| 03/3/2000 | 7,0390 | 2,31% | 6,8800 | 7,1440 | 6,7900 | 64.510 | ,00 |
| 02/3/2000 | 6,8800 | 2,52% | 6,7010 | 6,9640 | 6,6110 | 153.400 | ,00 |
| 01/3/2000 | 6,7110 | -1,38% | 6,8050 | 6,9450 | 6,6410 | 82.926 | ,00 |
| 29/2/2000 | 6,8050 | -3,26% | 7,0540 | 7,0540 | 6,6110 | 204.008 | ,00 |
| 28/2/2000 | 7,0340 | -3,35% | 7,4620 | 7,4620 | 6,7800 | 144.906 | ,00 |
| 25/2/2000 | 7,2780 | 0,69% | 7,2730 | 7,4970 | 7,1440 | 146.034 | ,00 |
| 24/2/2000 | 7,2280 | 0,35% | 7,2030 | 7,3980 | 6,9640 | 207.600 | ,00 |
| 23/2/2000 | 7,2030 | 0,07% | 6,9640 | 7,2380 | 6,9640 | 88.900 | ,00 |
| 22/2/2000 | 7,1980 | -4,05% | 7,3630 | 7,7610 | 7,1340 | 99.768 | ,00 |
| 21/2/2000 | 7,5020 | -3,96% | 7,8510 | 7,8510 | 7,4520 | 94.216 | ,00 |
| 18/2/2000 | 7,8110 | -0,57% | 7,8560 | 7,9350 | 7,7910 | 101.948 | ,00 |
| 17/2/2000 | 7,8560 | 0,45% | 7,9300 | 7,9300 | 7,7160 | 119.968 | ,00 |
| 16/2/2000 | 7,8210 | -3,55% | 8,1090 | 8,1540 | 7,5520 | 152.224 | ,00 |
| 15/2/2000 | 8,1090 | -2,05% | 8,2540 | 8,3330 | 8,0250 | 63.516 | ,00 |
| 14/2/2000 | 8,2790 | -1,71% | 8,4280 | 8,4630 | 8,1190 | 81.526 | ,00 |
| 11/2/2000 | 8,4230 | 0,30% | 8,2890 | 8,5080 | 8,2890 | 93.658 | ,00 |
| 10/2/2000 | 8,3980 | -2,54% | 8,5080 | 8,5470 | 8,3680 | 224.852 | ,00 |
| 09/2/2000 | 8,6170 | -3,14% | 8,6970 | 8,9060 | 8,5970 | 109.482 | ,00 |
| 08/2/2000 | 8,8960 | -0,73% | 8,9610 | 9,1300 | 8,6870 | 113.680 | ,00 |
| 07/2/2000 | 8,9610 | 3,39% | 8,8110 | 9,1200 | 8,7910 | 242.356 | ,00 |
| 04/2/2000 | 8,6670 | 1,64% | 8,5620 | 8,7910 | 8,4830 | 174.812 | ,00 |
| 03/2/2000 | 8,5270 | 2,45% | 8,3230 | 8,6170 | 8,3230 | 262.264 | ,00 |
| 02/2/2000 | 8,3230 | -0,72% | 8,4230 | 8,4230 | 8,1990 | 72.174 | ,00 |
| 01/2/2000 | 8,3830 | 1,87% | 8,1990 | 8,4230 | 8,1190 | 139.654 | ,00 |
| 31/1/2000 | 8,2290 | -2,48% | 7,9600 | 8,4380 | 7,9600 | 72.702 | ,00 |
| 28/1/2000 | 8,4380 | 4,31% | 8,2690 | 8,4630 | 8,0650 | 95.734 | ,00 |
| 27/1/2000 | 8,0890 | -1,58% | 8,1990 | 8,1990 | 7,9550 | 202.810 | ,00 |
| 26/1/2000 | 8,2190 | -1,84% | 8,5520 | 8,5520 | 8,1540 | 39.786 | ,00 |
| 25/1/2000 | 8,3730 | -0,18% | 8,0940 | 8,4630 | 7,9900 | 73.314 | ,00 |
| 24/1/2000 | 8,3880 | 0,54% | 8,5470 | 8,6320 | 8,3330 | 159.086 | ,00 |
| 21/1/2000 | 8,3430 | 0,65% | 8,2890 | 8,3780 | 8,2040 | 265.946 | ,00 |
| 20/1/2000 | 8,2890 | -3,02% | 8,2890 | 8,8010 | 8,2440 | 538.306 | ,00 |
| 19/1/2000 | 8,5470 | -5,71% | 8,8210 | 8,8210 | 8,3430 | 288.978 | ,00 |
| 18/1/2000 | 9,0650 | -2,88% | 9,3340 | 9,3340 | 8,9060 | 35.760 | ,00 |
| 17/1/2000 | 9,3340 | 2,52% | 9,5580 | 9,5580 | 9,2200 | 84.476 | ,00 |
| 14/1/2000 | 9,1050 | 4,87% | 8,5520 | 9,1700 | 8,5520 | 56.144 | ,00 |
| 13/1/2000 | 8,6820 | -1,52% | 8,7320 | 8,8260 | 8,5370 | 89.094 | ,00 |
| 12/1/2000 | 8,8160 | 1,25% | 8,4830 | 9,0850 | 8,4830 | 73.164 | ,00 |
| 11/1/2000 | 8,7070 | -3,90% | 8,7370 | 8,9960 | 8,6520 | 157.666 | ,00 |
| 10/1/2000 | 9,0600 | -5,80% | 10,0360 | 10,0360 | 8,9060 | 188.664 | ,00 |
| 07/1/2000 | 9,6180 | -0,36% | 9,4440 | 10,4090 | 9,4440 | 173.328 | ,00 |
| 05/1/2000 | 9,6530 | -3,29% | 9,2590 | 9,8320 | 9,1850 | 89.028 | ,00 |
| 04/1/2000 | 9,9810 | -6,61% | 10,1600 | 10,7530 | 9,9210 | 65.648 | ,00 |
| 03/1/2000 | 10,6880 | 6,66% | 10,7780 | 10,8170 | 10,4490 | 131.030 | ,00 |
| 30/12/1999 | 10,0210 | 6,50% | 9,4240 | 10,1600 | 9,3040 | 531.464 | ,00 |
| 29/12/1999 | 9,4090 | 2,66% | 9,1650 | 9,5730 | 8,8460 | 621.004 | ,00 |
| 28/12/1999 | 9,1650 | 7,98% | 8,8010 | 9,1700 | 8,7220 | 115.556 | ,00 |
| 27/12/1999 | 8,4880 | 7,91% | 8,1090 | 8,4880 | 8,1090 | 90.156 | ,00 |
| 24/12/1999 | 7,8660 | -2,71% | 8,0850 | 8,0850 | 7,4420 | 210.582 | ,00 |
| 23/12/1999 | 8,0850 | -4,18% | 8,5520 | 8,6420 | 7,9500 | 194.036 | ,00 |
| 22/12/1999 | 8,4380 | 1,80% | 7,9800 | 8,4630 | 7,9800 | 222.538 | ,00 |
| 21/12/1999 | 8,2890 | 0,06% | 7,9400 | 8,3580 | 7,9400 | 221.156 | ,00 |
| 20/12/1999 | 8,2840 | -6,46% | 8,9060 | 8,9410 | 8,2290 | 123.396 | ,00 |
| 17/12/1999 | 8,8560 | -2,20% | 8,9060 | 9,2790 | 8,5970 | 277.296 | ,00 |
| 16/12/1999 | 9,0550 | -6,49% | 10,3990 | 10,3990 | 8,9260 | 213.976 | ,00 |
| 15/12/1999 | 9,6830 | -4,09% | 9,9660 | 10,1950 | 9,5280 | 162.886 | ,00 |
| 14/12/1999 | 10,0960 | 1,56% | 10,2050 | 10,2300 | 9,9010 | 162.162 | ,00 |
| 13/12/1999 | 9,9410 | 6,45% | 10,0510 | 10,0810 | 9,6970 | 261.978 | ,00 |
| 10/12/1999 | 9,3390 | 4,16% | 8,9710 | 9,6720 | 8,9710 | 291.276 | ,00 |
| 09/12/1999 | 8,9660 | -0,93% | 9,0500 | 9,5930 | 8,8210 | 166.854 | ,00 |
| 08/12/1999 | 9,0500 | -5,66% | 9,5230 | 9,9660 | 8,8260 | 750.434 | ,00 |
| 07/12/1999 | 9,5930 | -5,77% | 10,1410 | 10,1750 | 9,5130 | 229.972 | ,00 |
| 06/12/1999 | 10,1800 | -3,41% | 10,1500 | 10,6280 | 10,0360 | 83.410 | ,00 |
| 03/12/1999 | 10,5390 | -3,20% | 10,7680 | 10,7780 | 10,5140 | 99.006 | ,00 |
| 02/12/1999 | 10,8870 | -1,22% | 10,7630 | 11,2010 | 10,7530 | 124.422 | ,00 |
| 01/12/1999 | 11,0220 | -0,80% | 10,8520 | 11,2010 | 10,6180 | 107.896 | ,00 |
| 30/11/1999 | 11,1110 | -2,92% | 11,4650 | 11,4650 | 10,6630 | 189.786 | ,00 |
| 29/11/1999 | 11,4450 | 0,35% | 11,3950 | 11,5340 | 11,2260 | 105.716 | ,00 |
| 26/11/1999 | 11,4050 | 2,83% | 11,0220 | 11,4050 | 10,6930 | 273.630 | ,00 |
| 25/11/1999 | 11,0910 | -2,50% | 11,0910 | 11,2850 | 10,5740 | 259.022 | ,00 |
| 24/11/1999 | 11,3750 | -2,64% | 11,4650 | 11,5940 | 10,9870 | 643.922 | ,00 |
| 23/11/1999 | 11,6840 | -2,61% | 11,7380 | 11,9820 | 11,1210 | 331.740 | ,00 |
| 22/11/1999 | 11,9970 | -1,44% | 12,7440 | 12,7440 | 11,9970 | 269.896 | ,00 |
| 19/11/1999 | 12,1720 | 1,46% | 12,3360 | 12,4300 | 11,9530 | 244.264 | ,00 |
| 18/11/1999 | 11,9970 | 0,75% | 12,2460 | 12,2560 | 11,6840 | 210.178 | ,00 |
| 17/11/1999 | 11,9080 | -3,55% | 11,9230 | 12,4300 | 11,9080 | 156.734 | ,00 |
| 16/11/1999 | 12,3460 | -4,76% | 12,9630 | 12,9630 | 12,2660 | 99.072 | ,00 |
| 15/11/1999 | 12,9630 | -1,92% | 12,3610 | 13,2120 | 12,3610 | 88.362 | ,00 |
| 12/11/1999 | 13,2170 | 7,01% | 12,3510 | 13,2170 | 11,8280 | 204.394 | ,00 |
| 11/11/1999 | 12,3510 | -4,79% | 13,0530 | 13,0530 | 12,3510 | 68.440 | ,00 |
| 10/11/1999 | 12,9730 | 0,00% | 12,3510 | 12,9730 | 12,3510 | 166.656 | ,00 |
| 09/11/1999 | 12,9730 | -3,88% | 13,5800 | 13,7640 | 12,9730 | 238.402 | ,00 |
| 08/11/1999 | 13,4960 | 2,77% | 13,6700 | 13,6700 | 12,7890 | 891.808 | ,00 |
| 05/11/1999 | 13,1320 | 3,41% | 12,7440 | 13,1870 | 12,7440 | 257.734 | ,00 |
| 04/11/1999 | 12,6990 | 0,32% | 12,7790 | 12,9630 | 12,6540 | 171.414 | ,00 |
| 03/11/1999 | 12,6590 | 2,54% | 12,3460 | 12,8730 | 12,2160 | 186.318 | ,00 |
| 02/11/1999 | 12,3460 | -0,32% | 12,3860 | 12,4750 | 12,1570 | 225.876 | ,00 |
| 01/11/1999 | 12,3860 | 2,52% | 12,6100 | 12,6100 | 11,9970 | 214.904 | ,00 |
| 29/10/1999 | 12,0820 | 4,21% | 11,6340 | 12,3160 | 11,4650 | 306.974 | ,00 |
| 27/10/1999 | 11,5940 | -6,05% | 12,2560 | 12,3360 | 11,3550 | 367.052 | ,00 |
| 26/10/1999 | 12,3410 | -3,50% | 12,3510 | 12,6100 | 12,1720 | 214.872 | ,00 |
| 25/10/1999 | 12,7890 | 0,00% | 12,9480 | 13,3510 | 12,3460 | 218.704 | ,00 |
| 22/10/1999 | 12,7890 | 4,35% | 12,2510 | 12,8290 | 11,9080 | 1.097.924 | ,00 |
| 21/10/1999 | 12,2560 | 6,99% | 11,4650 | 12,2560 | 11,1110 | 322.372 | ,00 |
| 20/10/1999 | 11,4550 | 4,88% | 11,4650 | 11,5540 | 11,2850 | 506.346 | ,00 |
| 19/10/1999 | 10,9220 | -0,09% | 11,4650 | 11,4650 | 10,4090 | 139.358 | ,00 |
| 18/10/1999 | 10,9320 | -5,95% | 10,6980 | 11,0220 | 10,6980 | 302.810 | ,00 |
| 15/10/1999 | 11,6240 | -3,79% | 11,9080 | 12,5200 | 11,1560 | 253.634 | ,00 |
| 14/10/1999 | 12,0820 | -0,66% | 11,9080 | 12,6000 | 11,6440 | 232.814 | ,00 |
| 13/10/1999 | 12,1620 | -2,51% | 12,4850 | 12,4850 | 12,1270 | 324.290 | ,00 |
| 12/10/1999 | 12,4750 | 4,94% | 12,2560 | 12,5650 | 12,1720 | 394.384 | ,00 |
| 11/10/1999 | 11,8880 | 6,56% | 11,4450 | 11,8880 | 10,5840 | 273.102 | ,00 |
| 08/10/1999 | 11,1560 | -7,63% | 11,4750 | 12,0670 | 11,1560 | 183.510 | ,00 |
| 07/10/1999 | 12,0770 | 0,67% | 12,2460 | 12,3360 | 11,4200 | 244.150 | ,00 |
| 06/10/1999 | 11,9970 | 1,00% | 12,5950 | 12,6050 | 11,7630 | 285.358 | ,00 |
| 05/10/1999 | 11,8780 | 6,47% | 11,3050 | 11,8780 | 11,2950 | 289.194 | ,00 |
| 04/10/1999 | 11,1560 | 1,17% | 11,1810 | 11,4400 | 10,8020 | 336.848 | ,00 |
| 01/10/1999 | 11,0270 | -5,86% | 12,6050 | 12,6100 | 10,9170 | 691.410 | ,00 |
| 30/9/1999 | 11,7140 | 7,99% | 11,0220 | 11,7140 | 10,8770 | 470.588 | ,00 |
| 29/9/1999 | 10,8470 | 0,87% | 10,7530 | 11,0220 | 10,4490 | 285.988 | ,00 |
| 28/9/1999 | 10,7530 | 7,41% | 10,1410 | 10,7630 | 10,1410 | 543.326 | ,00 |
| 27/9/1999 | 10,0110 | -4,96% | 10,9970 | 10,9970 | 9,6870 | 791.014 | ,00 |
| 24/9/1999 | 10,5340 | -2,98% | 11,1110 | 11,1710 | 9,9910 | 571.714 | ,00 |
| 23/9/1999 | 10,8570 | 8,02% | 10,3490 | 10,8570 | 10,1950 | 1.461.808 | ,00 |
| 22/9/1999 | 10,0510 | 1,06% | 10,0010 | 10,6730 | 9,5480 | 342.960 | ,00 |
| 21/9/1999 | 9,9460 | -4,45% | 9,8870 | 10,2300 | 9,5730 | 554.330 | ,00 |
| 20/9/1999 | 10,4090 | -4,04% | 11,1110 | 11,2010 | 10,1550 | 484.370 | ,00 |
| 17/9/1999 | 10,8470 | 7,12% | 10,9320 | 10,9320 | 10,3690 | 850.698 | ,00 |
| 16/9/1999 | 10,1260 | 1,15% | 10,0510 | 10,7930 | 9,9210 | 441.046 | ,00 |
| 15/9/1999 | 10,0110 | 1,41% | 9,8770 | 10,1260 | 9,5680 | 262.424 | ,00 |
| 14/9/1999 | 9,8720 | -3,07% | 9,3890 | 10,1310 | 9,3890 | 384.404 | ,00 |
| 13/9/1999 | 10,1850 | 2,30% | 10,0510 | 10,3150 | 9,6970 | 372.244 | ,00 |
| 10/9/1999 | 9,9560 | -0,50% | 9,2240 | 9,9660 | 9,2050 | 331.394 | ,00 |
| 07/9/1999 | 10,0060 | 3,19% | 10,1310 | 10,1310 | 9,6920 | 506.810 | ,00 |
| 06/9/1999 | 9,6970 | 3,83% | 9,4340 | 9,6970 | 9,2340 | 914.842 | ,00 |
| 03/9/1999 | 9,3390 | -7,91% | 9,7970 | 9,7970 | 9,3340 | 942.206 | ,00 |
| 02/9/1999 | 10,1410 | 3,88% | 10,5440 | 10,5440 | 9,9660 | 1.846.114 | ,00 |
| 01/9/1999 | 9,7620 | 7,99% | 9,3440 | 9,7620 | 9,3440 | 611.998 | ,00 |
| 31/8/1999 | 9,0400 | 5,71% | 8,7270 | 9,0400 | 8,1890 | 691.510 | ,00 |
| 30/8/1999 | 8,5520 | 3,61% | 8,7660 | 8,7660 | 8,2690 | 277.066 | ,00 |
| 27/8/1999 | 8,2540 | 5,07% | 8,2340 | 8,4130 | 7,7160 | 258.560 | ,00 |
| 26/8/1999 | 7,8560 | 7,35% | 7,6560 | 7,8850 | 7,4970 | 396.432 | ,00 |
| 25/8/1999 | 7,3180 | 0,62% | 7,2780 | 7,5220 | 7,2280 | 481.692 | ,00 |
| 24/8/1999 | 7,2730 | -3,18% | 7,6660 | 7,6710 | 7,0690 | 349.570 | ,00 |
| 23/8/1999 | 7,5120 | 1,42% | 7,7610 | 7,8260 | 7,4970 | 111.434 | ,00 |
| 20/8/1999 | 7,4070 | -0,07% | 7,4070 | 7,4920 | 7,3930 | 240.618 | ,00 |
| 19/8/1999 | 7,4120 | -4,50% | 7,7610 | 7,7610 | 7,3180 | 197.686 | ,00 |
| 18/8/1999 | 7,7610 | 4,98% | 7,3280 | 7,9700 | 7,3280 | 261.402 | ,00 |
| 17/8/1999 | 7,3930 | -0,19% | 7,4970 | 7,5070 | 7,2330 | 191.144 | ,00 |
| 16/8/1999 | 7,4070 | 0,00% | 7,3530 | 7,7160 | 7,3530 | 207.766 | ,00 |
| 13/8/1999 | 7,4070 | 3,97% | 7,1290 | 7,4970 | 7,1290 | 348.380 | ,00 |
| 12/8/1999 | 7,1240 | 0,35% | 7,0640 | 7,1440 | 6,9640 | 328.190 | ,00 |
| 11/8/1999 | 7,0990 | -6,31% | 7,5870 | 7,5870 | 7,0640 | 363.284 | ,00 |
| 10/8/1999 | 7,5770 | -3,49% | 8,1040 | 8,1040 | 7,3630 | 245.572 | ,00 |
| 09/8/1999 | 7,8510 | 7,36% | 7,4870 | 7,8950 | 7,2380 | 455.222 | ,00 |
| 06/8/1999 | 7,3130 | 3,82% | 7,2830 | 7,4070 | 6,9200 | 652.482 | ,00 |
| 05/8/1999 | 7,0440 | 8,02% | 6,5660 | 7,0440 | 6,5610 | 602.284 | ,00 |
| 04/8/1999 | 6,5210 | 1,23% | 6,4570 | 6,5360 | 6,4570 | 310.310 | ,00 |
| 03/8/1999 | 6,4420 | 0,00% | 6,3970 | 6,4570 | 6,3970 | 184.170 | ,00 |
| 02/8/1999 | 6,4420 | -0,75% | 6,4910 | 6,5210 | 6,3970 | 243.126 | ,00 |
| 30/7/1999 | 6,4910 | -3,69% | 6,7400 | 6,7400 | 6,3070 | 600.168 | ,00 |
| 29/7/1999 | 6,7400 | -1,25% | 6,9050 | 6,9350 | 6,6860 | 143.952 | ,00 |
| 28/7/1999 | 6,8250 | 3,32% | 6,9990 | 6,9990 | 6,6910 | 267.086 | ,00 |
| 27/7/1999 | 6,6060 | -0,90% | 6,6210 | 6,6910 | 6,5660 | 197.620 | ,00 |
| 26/7/1999 | 6,6660 | 4,21% | 6,3970 | 6,6910 | 6,3970 | 207.370 | ,00 |
| 23/7/1999 | 6,3970 | 0,24% | 6,4420 | 6,4760 | 6,2080 | 208.030 | ,00 |
| 22/7/1999 | 6,3820 | 5,68% | 6,0430 | 6,3970 | 6,0140 | 218.804 | ,00 |
| 21/7/1999 | 6,0390 | 0,67% | 5,9890 | 6,0390 | 5,8290 | 152.114 | ,00 |
| 20/7/1999 | 5,9990 | 2,56% | 5,8190 | 6,0240 | 5,8150 | 205.122 | ,00 |
| 19/7/1999 | 5,8490 | -1,27% | 5,9690 | 5,9690 | 5,8340 | 70.024 | ,00 |
| 16/7/1999 | 5,9240 | -1,00% | 5,9890 | 5,9990 | 5,9090 | 234.578 | ,00 |
| 15/7/1999 | 5,9840 | -1,22% | 5,9890 | 5,9990 | 5,8790 | 57.832 | ,00 |
| 14/7/1999 | 6,0580 | -1,06% | 6,1030 | 6,1030 | 5,9590 | 80.700 | ,00 |
| 13/7/1999 | 6,1230 | 0,74% | 6,0830 | 6,1230 | 5,9090 | 165.366 | ,00 |
| 12/7/1999 | 6,0780 | 1,32% | 5,9990 | 6,1230 | 5,9540 | 106.046 | ,00 |
| 09/7/1999 | 5,9990 | 0,76% | 5,9540 | 6,0680 | 5,8040 | 225.712 | ,00 |
| 08/7/1999 | 5,9540 | 1,45% | 5,8640 | 5,9990 | 5,8100 | 303.602 | ,00 |
| 07/7/1999 | 5,8690 | 0,86% | 5,9090 | 5,9090 | 5,6500 | 261.700 | ,00 |
| 06/7/1999 | 5,8190 | -0,77% | 5,8840 | 5,9090 | 5,4510 | 135.990 | ,00 |
| 05/7/1999 | 5,8640 | 0,77% | 5,8990 | 5,9540 | 5,8640 | 166.952 | ,00 |
| 02/7/1999 | 5,8190 | 0,85% | 5,7700 | 5,8190 | 5,6350 | 104.098 | ,00 |
| 01/7/1999 | 5,7700 | 5,27% | 5,6900 | 5,7700 | 5,5910 | 389.458 | ,00 |
| 30/6/1999 | 5,4810 | -3,67% | 5,7950 | 5,7950 | 5,4660 | 154.690 | ,00 |
| 29/6/1999 | 5,6900 | 5,84% | 5,4160 | 5,8100 | 5,4160 | 356.744 | ,00 |
| 28/6/1999 | 5,3760 | 2,17% | 5,4110 | 5,4510 | 5,3320 | 84.102 | ,00 |
| 25/6/1999 | 5,2620 | 0,48% | 5,2820 | 5,3420 | 5,2020 | 65.990 | ,00 |
| 24/6/1999 | 5,2370 | 0,48% | 5,2020 | 5,2820 | 5,1670 | 87.706 | ,00 |
| 23/6/1999 | 5,2120 | -1,42% | 5,1330 | 5,4110 | 5,1330 | 208.758 | ,00 |
| 22/6/1999 | 5,2870 | -0,84% | 5,2870 | 5,4110 | 5,2020 | 382.452 | ,00 |
| 21/6/1999 | 5,3320 | -2,27% | 5,5460 | 5,5460 | 5,0830 | 556.944 | ,00 |
| 18/6/1999 | 5,4560 | -3,35% | 5,5260 | 5,5560 | 5,2570 | 494.496 | ,00 |
| 17/6/1999 | 5,6450 | -0,79% | 5,8990 | 5,8990 | 5,4660 | 142.232 | ,00 |
| 16/6/1999 | 5,6900 | -0,70% | 5,8840 | 5,8890 | 5,3320 | 310.676 | ,00 |
| 15/6/1999 | 5,7300 | 1,42% | 5,7750 | 5,9890 | 5,6250 | 199.854 | ,00 |
| 14/6/1999 | 5,6500 | -0,70% | 5,6400 | 5,8840 | 5,6400 | 127.198 | ,00 |
| 11/6/1999 | 5,6900 | 0,71% | 5,5610 | 5,9090 | 5,5210 | 306.576 | ,00 |
| 10/6/1999 | 5,6500 | -1,40% | 5,7750 | 6,1280 | 5,6450 | 499.508 | ,00 |
| 09/6/1999 | 5,7300 | 0,26% | 5,8100 | 6,1730 | 5,7250 | 985.462 | ,00 |
| 08/6/1999 | 5,7150 | 8,10% | 5,2870 | 5,7150 | 5,2870 | 1.308.104 | ,00 |
| 07/6/1999 | 5,2870 | 3,71% | 4,9830 | 5,2870 | 4,9480 | 221.120 | ,00 |
| 04/6/1999 | 5,0980 | -0,29% | 5,2170 | 5,5060 | 5,0980 | 544.782 | ,00 |
| 03/6/1999 | 5,1130 | 0,79% | 5,0480 | 5,2720 | 5,0480 | 213.814 | ,00 |
| 02/6/1999 | 5,0730 | 5,05% | 4,9380 | 5,1820 | 4,7190 | 980.146 | ,00 |
| 01/6/1999 | 4,8290 | 6,95% | 4,8340 | 4,8340 | 4,6840 | 140.322 | ,00 |
| 28/5/1999 | 4,5150 | -4,53% | 4,4700 | 4,6000 | 4,4700 | 185.256 | ,00 |
| 27/5/1999 | 4,7290 | -2,37% | 4,7090 | 4,9130 | 4,5100 | 197.928 | ,00 |
| 26/5/1999 | 4,8440 | -3,18% | 4,7990 | 4,9380 | 4,7790 | 150.318 | ,00 |
| 25/5/1999 | 5,0030 | -2,80% | 4,8140 | 5,1130 | 4,8140 | 317.282 | ,00 |
| 24/5/1999 | 5,1470 | -5,14% | 5,4860 | 5,4860 | 5,0030 | 260.916 | ,00 |
| 21/5/1999 | 5,4260 | -1,18% | 5,8150 | 5,8190 | 5,2870 | 635.644 | ,00 |
| 20/5/1999 | 5,4910 | 7,50% | 5,2470 | 5,4910 | 5,1130 | 550.818 | ,00 |
| 19/5/1999 | 5,1080 | 5,45% | 5,2220 | 5,2220 | 4,9230 | 822.376 | ,00 |
| 18/5/1999 | 4,8440 | 7,76% | 4,5450 | 4,8590 | 4,5150 | 613.222 | ,00 |
| 17/5/1999 | 4,4950 | -0,44% | 4,7140 | 4,7190 | 4,4950 | 351.344 | ,00 |
| 14/5/1999 | 4,5150 | 0,44% | 4,5800 | 4,6590 | 4,5150 | 209.760 | ,00 |
| 13/5/1999 | 4,4950 | -3,62% | 4,5050 | 4,6300 | 4,4650 | 231.090 | ,00 |
| 12/5/1999 | 4,6640 | 0,11% | 4,7440 | 4,7440 | 4,6640 | 142.468 | ,00 |
| 11/5/1999 | 4,6590 | 1,06% | 4,7640 | 4,7640 | 4,6300 | 194.168 | ,00 |
| 10/5/1999 | 4,6100 | 3,25% | 4,5850 | 4,6640 | 4,4800 | 157.466 | ,00 |
| 07/5/1999 | 4,4650 | -4,47% | 4,8540 | 4,9830 | 4,4600 | 227.726 | ,00 |
| 06/5/1999 | 4,6740 | 5,01% | 4,5400 | 4,6740 | 4,5400 | 148.808 | ,00 |
| 05/5/1999 | 4,4510 | -2,82% | 4,5450 | 4,5800 | 4,4210 | 71.046 | ,00 |
| 04/5/1999 | 4,5800 | -2,95% | 4,4260 | 4,6990 | 4,4260 | 72.390 | ,00 |
| 03/5/1999 | 4,7190 | 4,98% | 4,6050 | 4,7190 | 4,5450 | 149.900 | ,00 |
| 30/4/1999 | 4,4950 | 5,62% | 4,3610 | 4,5300 | 4,2560 | 305.354 | ,00 |
| 29/4/1999 | 4,2560 | -3,07% | 4,2760 | 4,3210 | 4,1470 | 89.570 | ,00 |
| 28/4/1999 | 4,3910 | 6,40% | 4,1820 | 4,4110 | 3,9780 | 214.376 | ,00 |
| 27/4/1999 | 4,1270 | 5,20% | 3,9480 | 4,1270 | 3,9480 | 67.250 | ,00 |
| 26/4/1999 | 3,9230 | -1,38% | 3,8780 | 3,9380 | 3,7880 | 24.618 | ,00 |
| 23/4/1999 | 3,9780 | 6,25% | 3,7090 | 3,9880 | 3,6840 | 124.160 | ,00 |
| 22/4/1999 | 3,7440 | -3,33% | 3,7930 | 3,7930 | 3,6840 | 50.230 | ,00 |
| 21/4/1999 | 3,8730 | -2,39% | 3,9680 | 4,0120 | 3,8330 | 67.844 | ,00 |
| 20/4/1999 | 3,9680 | -0,63% | 3,7490 | 3,9680 | 3,7490 | 93.904 | ,00 |
| 19/4/1999 | 3,9930 | -4,63% | 3,8980 | 4,0070 | 3,8980 | 41.206 | ,00 |
| 16/4/1999 | 4,1870 | 0,00% | 3,9880 | 4,1870 | 3,9730 | 54.920 | ,00 |
| 15/4/1999 | 4,1870 | -4,10% | 4,3660 | 4,3660 | 4,1570 | 42.556 | ,00 |
| 14/4/1999 | 4,3660 | -2,33% | 4,4110 | 4,4110 | 4,2360 | 44.956 | ,00 |
| 13/4/1999 | 4,4700 | 5,65% | 4,3360 | 4,4700 | 4,2360 | 945.414 | ,00 |
| 08/4/1999 | 4,2310 | -1,28% | 4,4010 | 4,4550 | 4,2310 | 208.790 | ,00 |
| 07/4/1999 | 4,2860 | 8,01% | 4,1370 | 4,2860 | 4,1370 | 257.336 | ,00 |
| 06/4/1999 | 3,9680 | 4,75% | 3,7440 | 4,0120 | 3,7040 | 63.352 | ,00 |
| 05/4/1999 | 3,7880 | -2,57% | 3,7490 | 3,8780 | 3,7440 | 52.740 | ,00 |
| 02/4/1999 | 3,8880 | 6,55% | 3,6190 | 3,9380 | 3,5340 | 72.966 | ,00 |
| 01/4/1999 | 3,6490 | -8,04% | 3,6640 | 3,6740 | 3,6490 | 168.474 | ,00 |
| 31/3/1999 | 3,9680 | -4,20% | 4,0570 | 4,0570 | 3,9230 | 103.798 | ,00 |
| 30/3/1999 | 4,1420 | -2,10% | 4,3110 | 4,3110 | 3,9930 | 164.870 | ,00 |
| 29/3/1999 | 4,2310 | -2,20% | 4,4110 | 4,4510 | 4,0570 | 107.600 | ,00 |
| 26/3/1999 | 4,3260 | 1,41% | 4,5150 | 4,5150 | 4,2760 | 75.644 | ,00 |
| 24/3/1999 | 4,2660 | -6,55% | 4,2020 | 4,4900 | 4,1970 | 129.244 | ,00 |
| 23/3/1999 | 4,5650 | 1,22% | 4,4110 | 4,5850 | 4,4110 | 97.454 | ,00 |
| 22/3/1999 | 4,5100 | -1,31% | 4,6640 | 4,6690 | 4,5000 | 103.962 | ,00 |
| 19/3/1999 | 4,5700 | -0,98% | 4,6150 | 4,6740 | 4,5550 | 214.110 | ,00 |
| 18/3/1999 | 4,6150 | -2,92% | 4,7640 | 4,7640 | 4,5450 | 132.304 | ,00 |
| 17/3/1999 | 4,7540 | 2,13% | 4,7540 | 4,7640 | 4,6590 | 73.082 | ,00 |
| 16/3/1999 | 4,6550 | -4,96% | 4,8540 | 4,8540 | 4,6400 | 76.542 | ,00 |
| 15/3/1999 | 4,8980 | 5,56% | 4,7040 | 4,8980 | 4,6840 | 290.252 | ,00 |
| 12/3/1999 | 4,6400 | 1,20% | 4,5300 | 4,6490 | 4,5300 | 91.208 | ,00 |
| 11/3/1999 | 4,5850 | -1,80% | 4,5850 | 4,6490 | 4,5450 | 136.122 | ,00 |
| 10/3/1999 | 4,6690 | -0,95% | 4,7640 | 4,7640 | 4,6400 | 279.874 | ,00 |
| 09/3/1999 | 4,7140 | 0,00% | 4,6990 | 4,7440 | 4,6300 | 376.142 | ,00 |
| 08/3/1999 | 4,7140 | 0,32% | 4,7640 | 4,7890 | 4,6200 | 488.574 | ,00 |
| 05/3/1999 | 4,6990 | 2,60% | 4,8440 | 4,9330 | 4,6400 | 470.228 | ,00 |
| 04/3/1999 | 4,5800 | -1,80% | 4,6840 | 4,6840 | 4,4600 | 212.618 | ,00 |
| 03/3/1999 | 4,6640 | 1,72% | 4,5850 | 4,7640 | 4,5850 | 428.636 | ,00 |
| 02/3/1999 | 4,5850 | -4,66% | 4,8090 | 4,8440 | 4,4900 | 380.212 | ,00 |
| 01/3/1999 | 4,8090 | 5,00% | 4,5950 | 4,9430 | 4,5300 | 370.172 | ,00 |
| 26/2/1999 | 4,5800 | -0,11% | 4,4950 | 4,5850 | 4,4950 | 54.426 | ,00 |
| 25/2/1999 | 4,5850 | 0,00% | 4,6790 | 4,6790 | 4,4950 | 294.282 | ,00 |
| 24/2/1999 | 4,5850 | 7,10% | 4,6200 | 4,6200 | 4,3810 | 206.180 | ,00 |
| 23/2/1999 | 4,2810 | -8,03% | 4,4950 | 4,4950 | 4,2810 | 172.372 | ,00 |
| 19/2/1999 | 4,6550 | -2,80% | 4,7640 | 5,0280 | 4,5950 | 219.992 | ,00 |
| 18/2/1999 | 4,7890 | 2,13% | 4,6890 | 4,8090 | 4,4060 | 712.034 | ,00 |
| 17/2/1999 | 4,6890 | 2,05% | 4,5800 | 4,8090 | 4,5450 | 869.798 | ,00 |
| 16/2/1999 | 4,5950 | -1,69% | 4,6350 | 4,6490 | 4,4410 | 473.334 | ,00 |
| 15/2/1999 | 4,6740 | 6,20% | 4,5700 | 4,7440 | 4,4950 | 501.590 | ,00 |
| 12/2/1999 | 4,4010 | 2,09% | 4,6590 | 4,6590 | 4,3560 | 411.600 | ,00 |
| 11/2/1999 | 4,3110 | 7,83% | 4,0570 | 4,3160 | 3,9730 | 428.750 | ,00 |
| 10/2/1999 | 3,9980 | -3,48% | 3,9730 | 4,0570 | 3,9230 | 372.036 | ,00 |
| 09/2/1999 | 4,1420 | 0,00% | 4,1420 | 4,2170 | 4,1020 | 131.064 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|