| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΣΕΛΜΑΝ (ΚO) (ΣΕΛΜΚ)
0,0800 €
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 |
|---|---|---|---|---|---|---|---|
| 04/9/2000 | 5,5800 | -2,45% | 5,7700 | 5,7700 | 5,4300 | 20.640 | ,00 |
| 01/9/2000 | 5,7200 | -2,22% | 5,8500 | 5,9900 | 5,6800 | 39.160 | ,00 |
| 31/8/2000 | 5,8500 | 6,56% | 5,3000 | 5,8800 | 5,3000 | 29.315 | ,00 |
| 30/8/2000 | 5,4900 | -5,99% | 5,8500 | 5,8500 | 5,4600 | 42.500 | ,00 |
| 29/8/2000 | 5,8400 | -3,63% | 6,1600 | 6,3100 | 5,7800 | 69.480 | ,00 |
| 28/8/2000 | 6,0600 | -2,10% | 6,1300 | 6,1300 | 5,9300 | 10.900 | ,00 |
| 25/8/2000 | 6,1900 | -1,90% | 6,1300 | 6,2800 | 6,1000 | 10.390 | ,00 |
| 24/8/2000 | 6,3100 | -0,94% | 6,4100 | 6,4100 | 6,1900 | 5.300 | ,00 |
| 23/8/2000 | 6,3700 | 0,31% | 6,3700 | 6,4400 | 6,2500 | 6.715 | ,00 |
| 22/8/2000 | 6,3500 | 1,60% | 6,2500 | 6,3800 | 6,1900 | 9.205 | ,00 |
| 21/8/2000 | 6,2500 | -2,04% | 6,4700 | 6,4700 | 6,0700 | 8.820 | ,00 |
| 18/8/2000 | 6,3800 | 1,43% | 6,3100 | 6,6000 | 6,3100 | 40.580 | ,00 |
| 17/8/2000 | 6,2900 | -0,47% | 6,1600 | 6,4100 | 6,1000 | 8.950 | ,00 |
| 16/8/2000 | 6,3200 | -4,68% | 6,3700 | 6,6000 | 6,2700 | 9.020 | ,00 |
| 14/8/2000 | 6,6300 | 1,38% | 6,7200 | 6,7500 | 6,5600 | 10.900 | ,00 |
| 11/8/2000 | 6,5400 | 3,48% | 6,1600 | 6,5700 | 6,1600 | 19.620 | ,00 |
| 10/8/2000 | 6,3200 | 0,00% | 5,8500 | 6,4600 | 5,8500 | 39.430 | ,00 |
| 09/8/2000 | 6,3200 | 0,16% | 6,3100 | 6,4600 | 5,9000 | 35.971 | ,00 |
| 08/8/2000 | 6,3100 | -0,47% | 6,0500 | 6,4600 | 6,0300 | 12.006 | ,00 |
| 07/8/2000 | 6,3400 | -6,07% | 6,6000 | 6,7500 | 6,1900 | 14.140 | ,00 |
| 04/8/2000 | 6,7500 | -0,44% | 7,0300 | 7,0400 | 6,6000 | 3.450 | ,00 |
| 03/8/2000 | 6,7800 | -1,74% | 7,0100 | 7,0400 | 6,6600 | 8.220 | ,00 |
| 02/8/2000 | 6,9000 | 0,44% | 7,0300 | 7,0300 | 6,8400 | 7.320 | ,00 |
| 01/8/2000 | 6,8700 | 1,78% | 6,9800 | 7,0400 | 6,6800 | 5.800 | ,00 |
| 31/7/2000 | 6,7500 | -3,57% | 7,0900 | 7,2300 | 6,7200 | 12.565 | ,00 |
| 28/7/2000 | 7,0000 | 0,57% | 6,9800 | 7,1500 | 6,9000 | 14.350 | ,00 |
| 27/7/2000 | 6,9600 | 3,73% | 6,7400 | 7,0400 | 6,7400 | 10.060 | ,00 |
| 26/7/2000 | 6,7100 | -4,55% | 6,8500 | 6,9600 | 6,6800 | 6.790 | ,00 |
| 25/7/2000 | 7,0300 | -1,26% | 7,0600 | 7,0600 | 6,9100 | 9.811 | ,00 |
| 24/7/2000 | 7,1200 | -0,14% | 7,1300 | 7,1600 | 6,8400 | 17.350 | ,00 |
| 21/7/2000 | 7,1300 | 1,28% | 7,1300 | 7,1900 | 7,0400 | 20.400 | ,00 |
| 20/7/2000 | 7,0400 | -0,28% | 7,0400 | 7,0700 | 6,9400 | 21.590 | ,00 |
| 19/7/2000 | 7,0600 | -3,02% | 7,0400 | 7,2600 | 7,0100 | 38.203 | ,00 |
| 18/7/2000 | 7,2800 | 1,39% | 7,1900 | 7,4000 | 7,0400 | 62.927 | ,00 |
| 17/7/2000 | 7,1800 | 6,53% | 7,0000 | 7,2300 | 6,9000 | 34.765 | ,00 |
| 14/7/2000 | 6,7400 | 3,06% | 6,5400 | 6,7900 | 6,5400 | 34.180 | ,00 |
| 13/7/2000 | 6,5400 | -2,24% | 6,6000 | 6,6900 | 6,5000 | 21.860 | ,00 |
| 12/7/2000 | 6,6900 | -3,60% | 6,9700 | 7,0000 | 6,6200 | 14.255 | ,00 |
| 11/7/2000 | 6,9400 | 2,21% | 6,7900 | 7,0400 | 6,7900 | 23.420 | ,00 |
| 10/7/2000 | 6,7900 | 0,59% | 6,7800 | 6,9100 | 6,6300 | 27.050 | ,00 |
| 07/7/2000 | 6,7500 | -2,32% | 6,7500 | 6,9000 | 6,6200 | 21.190 | ,00 |
| 06/7/2000 | 6,9100 | -2,12% | 7,3200 | 7,3200 | 6,8800 | 28.770 | ,00 |
| 05/7/2000 | 7,0600 | 3,07% | 6,7600 | 7,3400 | 6,7500 | 64.550 | ,00 |
| 04/7/2000 | 6,8500 | -3,79% | 7,0400 | 7,0400 | 6,8200 | 17.290 | ,00 |
| 03/7/2000 | 7,1200 | -2,33% | 7,4000 | 7,4000 | 7,1000 | 10.250 | ,00 |
| 30/6/2000 | 7,2900 | -0,68% | 7,3400 | 7,4700 | 7,1900 | 29.885 | ,00 |
| 29/6/2000 | 7,3400 | -3,67% | 6,9700 | 7,4800 | 6,9700 | 38.142 | ,00 |
| 28/6/2000 | 7,6200 | -4,39% | 8,0700 | 8,2500 | 7,5100 | 22.994 | ,00 |
| 27/6/2000 | 7,9700 | 8,44% | 7,3500 | 7,9800 | 7,3400 | 28.610 | ,00 |
| 26/6/2000 | 7,3500 | -6,84% | 7,3800 | 7,7600 | 7,3100 | 33.190 | ,00 |
| 23/6/2000 | 7,8900 | -1,38% | 8,2200 | 8,2200 | 7,7500 | 21.880 | ,00 |
| 22/6/2000 | 8,0000 | -1,36% | 7,9200 | 8,3300 | 7,8700 | 24.970 | ,00 |
| 21/6/2000 | 8,1100 | -3,34% | 8,1700 | 8,2800 | 8,0700 | 34.840 | ,00 |
| 20/6/2000 | 8,3900 | -1,64% | 8,6000 | 8,7200 | 8,1600 | 13.330 | ,00 |
| 16/6/2000 | 8,5300 | -2,18% | 8,7200 | 8,7200 | 8,3100 | 15.220 | ,00 |
| 15/6/2000 | 8,7200 | 0,23% | 8,8300 | 9,0800 | 8,6300 | 56.735 | ,00 |
| 14/6/2000 | 8,7000 | 5,84% | 8,2200 | 8,7500 | 8,2200 | 36.628 | ,00 |
| 13/6/2000 | 8,2200 | -1,67% | 8,1700 | 8,5500 | 7,9500 | 38.960 | ,00 |
| 12/6/2000 | 8,3600 | -4,57% | 8,6900 | 8,8900 | 8,3300 | 12.330 | ,00 |
| 09/6/2000 | 8,7600 | 1,74% | 8,6100 | 8,8900 | 8,6100 | 48.430 | ,00 |
| 08/6/2000 | 8,6100 | 2,99% | 8,0100 | 8,6700 | 8,0100 | 44.415 | ,00 |
| 07/6/2000 | 8,3600 | -1,42% | 8,3600 | 8,5100 | 8,2500 | 66.410 | ,00 |
| 06/6/2000 | 8,4800 | -2,19% | 8,7700 | 8,7700 | 8,3100 | 43.025 | ,00 |
| 05/6/2000 | 8,6700 | -2,36% | 8,8800 | 9,0800 | 8,6600 | 43.700 | ,00 |
| 02/6/2000 | 8,8800 | -2,74% | 9,1000 | 9,5400 | 8,8200 | 88.504 | ,00 |
| 01/6/2000 | 9,1300 | -5,29% | 9,7000 | 9,7100 | 8,9900 | 109.110 | ,00 |
| 31/5/2000 | 9,6400 | 9,92% | 9,1300 | 9,6400 | 9,1100 | 342.300 | ,00 |
| 30/5/2000 | 8,7700 | 2,69% | 8,6300 | 8,8600 | 8,5400 | 267.261 | ,00 |
| 29/5/2000 | 8,5400 | 2,28% | 8,5100 | 9,0200 | 8,4200 | 105.013 | ,00 |
| 26/5/2000 | 8,3500 | -3,02% | 8,6100 | 8,6100 | 8,2500 | 60.880 | ,00 |
| 25/5/2000 | 8,6100 | 0,70% | 8,9400 | 8,9500 | 8,5100 | 63.898 | ,00 |
| 24/5/2000 | 8,5500 | -4,79% | 8,9800 | 9,0700 | 8,3900 | 56.999 | ,00 |
| 23/5/2000 | 8,9800 | -4,57% | 9,2400 | 9,3000 | 8,8800 | 56.471 | ,00 |
| 22/5/2000 | 9,4100 | -6,65% | 9,7700 | 10,2700 | 9,0800 | 88.316 | ,00 |
| 19/5/2000 | 10,0800 | 3,81% | 10,1200 | 10,5400 | 9,7100 | 218.320 | ,00 |
| 18/5/2000 | 9,7100 | 8,13% | 8,9500 | 9,8600 | 8,9200 | 387.215 | ,00 |
| 17/5/2000 | 8,9800 | 0,67% | 8,9200 | 9,0500 | 8,6400 | 53.333 | ,00 |
| 16/5/2000 | 8,9200 | -3,98% | 9,3800 | 9,3800 | 8,6600 | 123.750 | ,00 |
| 15/5/2000 | 9,2900 | 7,15% | 9,2600 | 9,5200 | 9,2400 | 284.560 | ,00 |
| 12/5/2000 | 8,6700 | 9,89% | 8,3600 | 8,6700 | 8,3600 | 248.750 | ,00 |
| 11/5/2000 | 7,8900 | 6,62% | 7,4000 | 8,1300 | 7,1600 | 143.170 | ,00 |
| 10/5/2000 | 7,4000 | 2,78% | 7,2900 | 7,4800 | 7,0400 | 78.071 | ,00 |
| 09/5/2000 | 7,2000 | 1,41% | 6,9300 | 7,6000 | 6,9300 | 122.441 | ,00 |
| 08/5/2000 | 7,1000 | 9,91% | 6,5200 | 7,1000 | 6,4700 | 237.245 | ,00 |
| 05/5/2000 | 6,4600 | 3,03% | 6,0700 | 6,5700 | 6,0700 | 76.625 | ,00 |
| 04/5/2000 | 6,2700 | 0,48% | 5,9000 | 6,2900 | 5,9000 | 11.120 | ,00 |
| 03/5/2000 | 6,2400 | -1,73% | 6,4600 | 6,4600 | 6,1800 | 29.722 | ,00 |
| 02/5/2000 | 6,3500 | 1,11% | 6,2800 | 6,3700 | 6,0700 | 19.371 | ,00 |
| 27/4/2000 | 6,2800 | 0,48% | 6,1600 | 6,4600 | 5,9000 | 21.860 | ,00 |
| 26/4/2000 | 6,2500 | -3,85% | 6,4600 | 6,5200 | 6,1600 | 13.614 | ,00 |
| 25/4/2000 | 6,5000 | -6,61% | 6,4300 | 6,6300 | 6,2900 | 9.420 | ,00 |
| 24/4/2000 | 6,9600 | -1,00% | 7,1000 | 7,1500 | 6,6900 | 25.480 | ,00 |
| 21/4/2000 | 7,0300 | 1,74% | 7,0100 | 7,2500 | 6,9100 | 5.500 | ,00 |
| 20/4/2000 | 6,9100 | 0,44% | 6,9100 | 7,3100 | 6,7200 | 19.009 | ,00 |
| 19/4/2000 | 6,8800 | 8,86% | 6,4600 | 6,9600 | 6,3100 | 16.890 | ,00 |
| 18/4/2000 | 6,3200 | -2,32% | 7,0300 | 7,0300 | 6,1600 | 19.824 | ,00 |
| 17/4/2000 | 6,4700 | -10,01% | 6,5200 | 6,7500 | 6,4700 | 17.688 | ,00 |
| 14/4/2000 | 7,1900 | -6,62% | 7,4800 | 7,4800 | 6,9400 | 15.020 | ,00 |
| 13/4/2000 | 7,7000 | -3,39% | 7,8200 | 7,9200 | 7,6600 | 11.820 | ,00 |
| 12/4/2000 | 7,9700 | -0,38% | 8,0000 | 8,2200 | 7,7800 | 15.650 | ,00 |
| 11/4/2000 | 8,0000 | -2,68% | 8,2200 | 8,2200 | 7,8400 | 17.840 | ,00 |
| 10/4/2000 | 8,2200 | -1,67% | 8,9200 | 8,9200 | 8,0700 | 7.640 | ,00 |
| 07/4/2000 | 8,3600 | 2,45% | 8,1900 | 8,4100 | 8,1900 | 22.520 | ,00 |
| 06/4/2000 | 8,1600 | -1,21% | 8,2600 | 8,4500 | 7,8800 | 19.115 | ,00 |
| 05/4/2000 | 8,2600 | -2,25% | 8,4500 | 8,5400 | 8,1400 | 6.930 | ,00 |
| 04/4/2000 | 8,4500 | 0,36% | 8,1700 | 8,5100 | 8,1700 | 7.220 | ,00 |
| 03/4/2000 | 8,4200 | -0,71% | 8,4800 | 8,4800 | 8,0600 | 7.580 | ,00 |
| 31/3/2000 | 8,4800 | -2,08% | 8,7200 | 8,7200 | 8,0000 | 18.161 | ,00 |
| 30/3/2000 | 8,6600 | 0,93% | 9,0700 | 9,0700 | 8,6000 | 20.240 | ,00 |
| 29/3/2000 | 8,5800 | 9,30% | 7,8500 | 8,6300 | 7,8500 | 20.560 | ,00 |
| 28/3/2000 | 7,8500 | -5,19% | 8,2800 | 8,2800 | 7,4500 | 21.660 | ,00 |
| 27/3/2000 | 8,2800 | -2,59% | 8,7600 | 8,7600 | 7,9500 | 6.040 | ,00 |
| 24/3/2000 | 8,5000 | -0,82% | 8,9400 | 8,9400 | 8,2300 | 10.560 | ,00 |
| 23/3/2000 | 8,5700 | -2,06% | 8,8000 | 8,8000 | 8,1600 | 7.970 | ,00 |
| 22/3/2000 | 8,7500 | -0,79% | 8,8900 | 8,8900 | 8,5800 | 8.940 | ,00 |
| 21/3/2000 | 8,8200 | -0,45% | 9,0500 | 9,0500 | 8,5100 | 26.040 | ,00 |
| 20/3/2000 | 8,8600 | 2,31% | 9,3300 | 9,3300 | 8,8000 | 30.590 | ,00 |
| 17/3/2000 | 8,6600 | 4,21% | 8,7700 | 8,8900 | 8,5700 | 47.370 | ,00 |
| 16/3/2000 | 8,3100 | 8,49% | 8,3900 | 8,4200 | 7,7800 | 53.085 | ,00 |
| 15/3/2000 | 7,6600 | -5,78% | 7,9400 | 8,3300 | 7,3700 | 38.080 | ,00 |
| 14/3/2000 | 8,1300 | -8,75% | 9,1000 | 9,1600 | 8,0400 | 12.010 | ,00 |
| 10/3/2000 | 8,9100 | -1,87% | 9,3800 | 9,5400 | 8,8000 | 14.265 | ,00 |
| 09/3/2000 | 9,0800 | 1,79% | 9,3600 | 9,5400 | 8,8000 | 18.170 | ,00 |
| 08/3/2000 | 8,9200 | -8,61% | 9,4200 | 9,4400 | 8,7900 | 30.760 | ,00 |
| 07/3/2000 | 9,7600 | -4,87% | 10,1500 | 10,5200 | 9,3900 | 63.074 | ,00 |
| 06/3/2000 | 10,2600 | -5,35% | 10,8400 | 10,8400 | 10,1500 | 29.293 | ,00 |
| 03/3/2000 | 10,8400 | -3,30% | 11,2100 | 11,2100 | 10,7100 | 13.220 | ,00 |
| 02/3/2000 | 11,2100 | 3,41% | 10,8300 | 11,3600 | 10,5600 | 54.330 | ,00 |
| 01/3/2000 | 10,8400 | -4,91% | 11,4000 | 11,4000 | 10,6200 | 14.380 | ,00 |
| 29/2/2000 | 11,4000 | -0,87% | 10,5900 | 11,7100 | 10,4800 | 34.955 | ,00 |
| 28/2/2000 | 11,5000 | -6,50% | 11,7400 | 11,7400 | 11,0900 | 13.320 | ,00 |
| 25/2/2000 | 12,3000 | -0,89% | 12,7700 | 12,7700 | 11,7400 | 16.840 | ,00 |
| 24/2/2000 | 12,4100 | 0,89% | 12,4700 | 12,4700 | 11,7500 | 15.660 | ,00 |
| 23/2/2000 | 12,3000 | -0,24% | 12,7700 | 12,7700 | 11,8000 | 11.160 | ,00 |
| 22/2/2000 | 12,3300 | -4,93% | 12,6200 | 12,6200 | 12,3000 | 7.206 | ,00 |
| 21/2/2000 | 12,9700 | -2,04% | 12,9700 | 13,5000 | 12,4400 | 16.970 | ,00 |
| 18/2/2000 | 13,2400 | 1,61% | 13,6500 | 13,6500 | 12,6200 | 5.220 | ,00 |
| 17/2/2000 | 13,0300 | -3,70% | 12,9400 | 13,5000 | 12,7500 | 5.680 | ,00 |
| 16/2/2000 | 13,5300 | -1,67% | 13,7600 | 13,7600 | 12,4100 | 15.770 | ,00 |
| 15/2/2000 | 13,7600 | -3,23% | 13,2400 | 15,2300 | 13,2400 | 6.700 | ,00 |
| 14/2/2000 | 14,2200 | 1,07% | 14,0700 | 14,4700 | 13,5200 | 114.069 | ,00 |
| 11/2/2000 | 14,0700 | 0,07% | 13,5400 | 14,0800 | 13,5400 | 58.628 | ,00 |
| 10/2/2000 | 14,0600 | -0,28% | 14,0000 | 14,1600 | 13,6800 | 40.124 | ,00 |
| 09/2/2000 | 14,1000 | -0,70% | 13,9500 | 14,4000 | 13,6300 | 67.980 | ,00 |
| 08/2/2000 | 14,2000 | -0,21% | 14,2300 | 14,4300 | 14,1100 | 31.472 | ,00 |
| 07/2/2000 | 14,2300 | 1,50% | 14,0800 | 14,3900 | 13,9400 | 67.082 | ,00 |
| 04/2/2000 | 14,0200 | 0,50% | 13,9800 | 14,1600 | 13,8300 | 44.434 | ,00 |
| 03/2/2000 | 13,9500 | 2,20% | 13,5800 | 14,2400 | 13,4700 | 47.148 | ,00 |
| 02/2/2000 | 13,6500 | 0,07% | 13,6600 | 13,7400 | 13,2900 | 27.782 | ,00 |
| 01/2/2000 | 13,6400 | 0,22% | 12,9000 | 13,7600 | 12,9000 | 44.470 | ,00 |
| 31/1/2000 | 13,6100 | 0,67% | 13,8400 | 13,8400 | 13,3100 | 19.603 | ,00 |
| 28/1/2000 | 13,5200 | 1,35% | 13,9100 | 13,9200 | 13,1900 | 79.475 | ,00 |
| 27/1/2000 | 13,3400 | 0,15% | 13,3200 | 13,4400 | 12,9000 | 47.074 | ,00 |
| 26/1/2000 | 13,3200 | -1,33% | 13,4300 | 13,4400 | 13,2800 | 16.798 | ,00 |
| 25/1/2000 | 13,5000 | -0,59% | 13,5800 | 13,6000 | 13,2200 | 34.439 | ,00 |
| 24/1/2000 | 13,5800 | -0,73% | 13,3600 | 13,9200 | 13,3100 | 34.072 | ,00 |
| 21/1/2000 | 13,6800 | -0,65% | 13,4600 | 13,9200 | 13,4600 | 25.325 | ,00 |
| 20/1/2000 | 13,7700 | -0,36% | 13,4500 | 14,3000 | 13,4500 | 32.789 | ,00 |
| 19/1/2000 | 13,8200 | -2,61% | 14,1900 | 14,3200 | 13,2800 | 38.254 | ,00 |
| 18/1/2000 | 14,1900 | -4,51% | 14,5300 | 14,7100 | 13,9300 | 28.167 | ,00 |
| 17/1/2000 | 14,8600 | 1,36% | 14,6600 | 15,3100 | 14,4800 | 43.205 | ,00 |
| 14/1/2000 | 14,6600 | 0,83% | 14,4000 | 14,7200 | 14,1000 | 17.850 | ,00 |
| 13/1/2000 | 14,5400 | 1,04% | 13,7000 | 14,5600 | 13,7000 | 11.553 | ,00 |
| 12/1/2000 | 14,3900 | 1,41% | 14,3200 | 14,8800 | 13,3600 | 14.120 | ,00 |
| 11/1/2000 | 14,1900 | -6,03% | 13,9700 | 14,8800 | 13,9700 | 13.478 | ,00 |
| 10/1/2000 | 15,1000 | 0,47% | 15,2000 | 15,2800 | 14,7200 | 39.943 | ,00 |
| 07/1/2000 | 15,0300 | 1,83% | 14,9600 | 15,2700 | 14,7200 | 43.311 | ,00 |
| 05/1/2000 | 14,7600 | -6,99% | 14,6100 | 14,9900 | 14,6100 | 31.111 | ,00 |
| 04/1/2000 | 15,8700 | -3,88% | 16,0200 | 16,0200 | 15,2300 | 51.677 | ,00 |
| 03/1/2000 | 16,5100 | 2,93% | 16,7200 | 17,2000 | 16,1600 | 87.254 | ,00 |
| 30/12/1999 | 16,0400 | 2,10% | 15,8400 | 16,5500 | 15,6000 | 64.038 | ,00 |
| 29/12/1999 | 15,7100 | 4,11% | 15,1200 | 16,0000 | 13,9600 | 65.761 | ,00 |
| 28/12/1999 | 15,0900 | 7,25% | 14,8800 | 15,1200 | 14,5600 | 19.347 | ,00 |
| 27/12/1999 | 14,0700 | 7,16% | 13,9000 | 14,1800 | 12,5800 | 17.678 | ,00 |
| 24/12/1999 | 13,1300 | -7,34% | 13,3100 | 14,8500 | 13,0400 | 47.239 | ,00 |
| 23/12/1999 | 14,1700 | -7,93% | 14,5900 | 15,3600 | 14,1600 | 17.604 | ,00 |
| 22/12/1999 | 15,3900 | -1,22% | 14,6600 | 15,7400 | 14,6600 | 21.685 | ,00 |
| 21/12/1999 | 15,5800 | -1,89% | 15,8800 | 16,6400 | 14,6400 | 37.768 | ,00 |
| 20/12/1999 | 15,8800 | -5,19% | 17,4400 | 17,4400 | 15,5500 | 20.594 | ,00 |
| 17/12/1999 | 16,7500 | 2,26% | 16,0800 | 17,5200 | 15,7000 | 36.787 | ,00 |
| 16/12/1999 | 16,3800 | -6,40% | 16,2500 | 16,7400 | 16,1700 | 29.763 | ,00 |
| 15/12/1999 | 17,5000 | -3,37% | 16,9600 | 17,9000 | 16,9600 | 36.640 | ,00 |
| 14/12/1999 | 18,1100 | -2,48% | 19,1500 | 19,1500 | 17,6200 | 18.026 | ,00 |
| 13/12/1999 | 18,5700 | 3,74% | 18,3100 | 18,8800 | 16,9900 | 17.659 | ,00 |
| 10/12/1999 | 17,9000 | 3,71% | 16,4000 | 18,0800 | 16,4000 | 26.554 | ,00 |
| 09/12/1999 | 17,2600 | -3,20% | 17,0500 | 17,4400 | 17,0500 | 32.954 | ,00 |
| 08/12/1999 | 17,8300 | -6,55% | 18,7200 | 19,2000 | 17,6700 | 41.454 | ,00 |
| 07/12/1999 | 19,0800 | -2,25% | 19,2500 | 19,4800 | 18,5900 | 25.490 | ,00 |
| 06/12/1999 | 19,5200 | -1,61% | 19,3500 | 19,8300 | 18,8900 | 35.741 | ,00 |
| 03/12/1999 | 19,8400 | -0,80% | 19,4000 | 19,8400 | 19,2000 | 32.789 | ,00 |
| 02/12/1999 | 20,0000 | -1,57% | 19,4000 | 20,1100 | 19,4000 | 45.248 | ,00 |
| 01/12/1999 | 20,3200 | -2,17% | 19,7800 | 20,5100 | 19,7800 | 25.545 | ,00 |
| 30/11/1999 | 20,7700 | -0,76% | 20,1100 | 20,7700 | 20,0800 | 37.648 | ,00 |
| 29/11/1999 | 20,9300 | 1,06% | 20,2100 | 20,9300 | 19,7000 | 79.972 | ,00 |
| 26/11/1999 | 20,7100 | 5,39% | 18,9300 | 20,8000 | 18,9300 | 92.139 | ,00 |
| 25/11/1999 | 19,6500 | -0,91% | 19,8300 | 19,8300 | 18,9100 | 64.927 | ,00 |
| 24/11/1999 | 19,8300 | -1,64% | 18,9100 | 19,8300 | 18,9100 | 51.182 | ,00 |
| 23/11/1999 | 20,1600 | 0,00% | 19,4600 | 20,1600 | 19,0000 | 66.880 | ,00 |
| 22/11/1999 | 20,1600 | -2,94% | 21,2000 | 21,3500 | 19,8500 | 89.986 | ,00 |
| 19/11/1999 | 20,7700 | 4,79% | 19,8400 | 20,8700 | 19,8400 | 83.385 | ,00 |
| 18/11/1999 | 19,8200 | -2,03% | 19,5400 | 19,9900 | 19,2900 | 46.763 | ,00 |
| 17/11/1999 | 20,2300 | -1,80% | 20,6400 | 20,9600 | 19,5200 | 58.155 | ,00 |
| 16/11/1999 | 20,6000 | -0,58% | 20,7200 | 20,7900 | 20,1800 | 51.824 | ,00 |
| 15/11/1999 | 20,7200 | 1,22% | 20,9300 | 20,9300 | 20,2300 | 31.538 | ,00 |
| 12/11/1999 | 20,4700 | 0,00% | 20,6100 | 20,6400 | 19,3800 | 62.552 | ,00 |
| 11/11/1999 | 20,4700 | -0,68% | 20,1300 | 20,6400 | 20,1300 | 34.879 | ,00 |
| 10/11/1999 | 20,6100 | -2,04% | 20,9600 | 20,9600 | 20,6100 | 45.332 | ,00 |
| 09/11/1999 | 21,0400 | -0,38% | 21,4400 | 21,6000 | 20,7100 | 49.917 | ,00 |
| 08/11/1999 | 21,1200 | 3,13% | 21,6000 | 21,9100 | 20,8000 | 79.167 | ,00 |
| 05/11/1999 | 20,4800 | 7,11% | 19,2000 | 20,4800 | 18,5600 | 153.474 | ,00 |
| 04/11/1999 | 19,1200 | 0,10% | 19,1700 | 19,1700 | 18,4000 | 57.582 | ,00 |
| 03/11/1999 | 19,1000 | -2,95% | 19,2000 | 19,5100 | 18,6700 | 179.222 | ,00 |
| 02/11/1999 | 19,6800 | 0,82% | 20,2900 | 20,2900 | 18,5600 | 196.827 | ,00 |
| 01/11/1999 | 19,5200 | 6,09% | 19,6700 | 19,6800 | 18,4900 | 73.225 | ,00 |
| 29/10/1999 | 18,4000 | 1,32% | 18,8800 | 19,1500 | 17,0000 | 89.051 | ,00 |
| 27/10/1999 | 18,1600 | -5,37% | 19,5200 | 20,4200 | 18,0000 | 111.663 | ,00 |
| 26/10/1999 | 19,1900 | -2,44% | 19,2200 | 19,2200 | 18,4700 | 53.878 | ,00 |
| 25/10/1999 | 19,6700 | 0,36% | 19,4900 | 20,4700 | 19,0500 | 76.819 | ,00 |
| 22/10/1999 | 19,6000 | -1,85% | 19,9700 | 19,9700 | 18,3700 | 34.824 | ,00 |
| 21/10/1999 | 19,9700 | 2,25% | 20,6400 | 20,6400 | 19,5400 | 61.030 | ,00 |
| 20/10/1999 | 19,5300 | 8,02% | 19,5200 | 19,5300 | 18,5800 | 126.627 | ,00 |
| 19/10/1999 | 18,0800 | -1,53% | 18,3900 | 18,5600 | 17,2000 | 72.675 | ,00 |
| 18/10/1999 | 18,3600 | -7,97% | 18,5600 | 18,5600 | 18,3600 | 22.317 | ,00 |
| 15/10/1999 | 19,9500 | -0,10% | 19,2000 | 21,1900 | 19,2000 | 101.705 | ,00 |
| 14/10/1999 | 19,9700 | -7,84% | 19,9700 | 21,4400 | 19,9300 | 72.382 | ,00 |
| 13/10/1999 | 21,6700 | -5,29% | 22,5800 | 22,8500 | 21,3100 | 79.919 | ,00 |
| 12/10/1999 | 22,8800 | -0,65% | 23,5200 | 23,5200 | 22,2600 | 254.116 | ,00 |
| 11/10/1999 | 23,0300 | -0,04% | 23,1200 | 23,4900 | 22,0800 | 241.224 | ,00 |
| 08/10/1999 | 23,0400 | 3,46% | 23,9700 | 24,0100 | 22,2700 | 293.525 | ,00 |
| 07/10/1999 | 22,2700 | 7,95% | 21,3500 | 22,2800 | 20,8000 | 202.768 | ,00 |
| 06/10/1999 | 20,6300 | 5,63% | 21,0900 | 21,0900 | 20,0000 | 174.600 | ,00 |
| 05/10/1999 | 19,5300 | 8,02% | 19,0400 | 19,5300 | 18,8100 | 167.778 | ,00 |
| 04/10/1999 | 18,0800 | 7,62% | 17,2800 | 18,1500 | 16,8000 | 174.857 | ,00 |
| 01/10/1999 | 16,8000 | 4,74% | 17,3100 | 17,3200 | 16,5600 | 96.460 | ,00 |
| 30/9/1999 | 16,0400 | 8,01% | 15,2000 | 16,0400 | 15,2000 | 128.479 | ,00 |
| 29/9/1999 | 14,8500 | 0,95% | 14,7200 | 15,0400 | 13,9500 | 481.513 | ,00 |
| 28/9/1999 | 14,7100 | 0,00% | 13,5400 | 14,7100 | 13,5300 | 91.949 | ,00 |
| 27/9/1999 | 14,7100 | -8,01% | 14,7400 | 16,1600 | 14,7100 | 109.187 | ,00 |
| 24/9/1999 | 15,9900 | -7,47% | 16,0400 | 16,0400 | 15,9000 | 96.533 | ,00 |
| 23/9/1999 | 17,2800 | -1,82% | 16,2000 | 17,6000 | 16,1900 | 130.936 | ,00 |
| 22/9/1999 | 17,6000 | -0,79% | 16,3400 | 18,0800 | 16,3400 | 324.939 | ,00 |
| 21/9/1999 | 17,7400 | -7,99% | 17,8400 | 19,0400 | 17,7400 | 86.502 | ,00 |
| 20/9/1999 | 19,2800 | -6,59% | 20,6400 | 20,6400 | 18,9900 | 172.455 | ,00 |
| 17/9/1999 | 20,6400 | 1,03% | 21,9200 | 22,0700 | 19,2000 | 271.097 | ,00 |
| 16/9/1999 | 20,4300 | 7,98% | 19,9700 | 20,4400 | 19,4000 | 968.639 | ,00 |
| 15/9/1999 | 18,9200 | 7,99% | 17,9200 | 18,9200 | 17,9200 | 1.156.003 | ,00 |
| 14/9/1999 | 17,5200 | 1,39% | 17,9200 | 18,2400 | 16,6400 | 162.222 | ,00 |
| 13/9/1999 | 17,2800 | 5,88% | 17,5800 | 17,6000 | 16,4800 | 185.585 | ,00 |
| 10/9/1999 | 16,3200 | 7,58% | 13,9800 | 16,3200 | 13,9600 | 128.717 | ,00 |
| 07/9/1999 | 15,1700 | 1,95% | 14,8800 | 15,2000 | 14,8000 | 107.591 | ,00 |
| 06/9/1999 | 14,8800 | 3,41% | 14,3200 | 14,8800 | 14,3200 | 103.722 | ,00 |
| 03/9/1999 | 14,3900 | -0,14% | 14,4100 | 14,6400 | 13,8600 | 52.778 | ,00 |
| 02/9/1999 | 14,4100 | 1,26% | 14,3900 | 14,5600 | 13,8400 | 111.516 | ,00 |
| 01/9/1999 | 14,2300 | 1,64% | 13,9400 | 14,3500 | 13,9400 | 61.709 | ,00 |
| 31/8/1999 | 14,0000 | -1,62% | 13,5200 | 14,0000 | 13,4900 | 231.798 | ,00 |
| 30/8/1999 | 14,2300 | -0,07% | 14,4000 | 14,4000 | 13,3400 | 42.086 | ,00 |
| 27/8/1999 | 14,2400 | 3,56% | 13,9200 | 14,2400 | 13,6000 | 60.718 | ,00 |
| 26/8/1999 | 13,7500 | -2,34% | 13,6000 | 13,9200 | 13,3200 | 103.172 | ,00 |
| 25/8/1999 | 14,0800 | -2,15% | 13,5400 | 14,1500 | 13,3600 | 75.297 | ,00 |
| 24/8/1999 | 14,3900 | -2,77% | 14,8000 | 14,9600 | 14,0800 | 123.986 | ,00 |
| 23/8/1999 | 14,8000 | 1,93% | 15,1200 | 15,1700 | 14,4000 | 143.168 | ,00 |
| 20/8/1999 | 14,5200 | 8,04% | 14,1100 | 14,5200 | 14,0000 | 186.062 | ,00 |
| 19/8/1999 | 13,4400 | 5,91% | 12,8000 | 13,4400 | 12,4000 | 127.855 | ,00 |
| 18/8/1999 | 12,6900 | 4,10% | 12,1600 | 13,1200 | 12,1300 | 146.817 | ,00 |
| 17/8/1999 | 12,1900 | -0,41% | 12,3200 | 12,3200 | 12,0000 | 46.854 | ,00 |
| 16/8/1999 | 12,2400 | -0,16% | 12,4600 | 12,4600 | 11,8200 | 49.367 | ,00 |
| 13/8/1999 | 12,2600 | 3,72% | 11,8400 | 12,3200 | 11,7600 | 96.460 | ,00 |
| 12/8/1999 | 11,8200 | 2,16% | 11,3300 | 11,8200 | 11,3300 | 48.716 | ,00 |
| 11/8/1999 | 11,5700 | -1,62% | 11,6800 | 11,6800 | 11,2200 | 33.119 | ,00 |
| 10/8/1999 | 11,7600 | -2,81% | 12,3200 | 12,3200 | 11,7000 | 61.745 | ,00 |
| 09/8/1999 | 12,1000 | 2,89% | 12,3100 | 12,3100 | 11,9200 | 70.053 | ,00 |
| 06/8/1999 | 11,7600 | 3,34% | 11,3800 | 11,7600 | 11,2800 | 46.708 | ,00 |
| 05/8/1999 | 11,3800 | 2,52% | 11,0400 | 11,3800 | 10,9800 | 68.072 | ,00 |
| 04/8/1999 | 11,1000 | 0,63% | 11,0400 | 11,1200 | 10,9000 | 46.653 | ,00 |
| 03/8/1999 | 11,0300 | -1,34% | 11,0700 | 11,1200 | 10,9600 | 39.134 | ,00 |
| 02/8/1999 | 11,1800 | -0,53% | 10,7300 | 11,2200 | 10,7300 | 73.078 | ,00 |
| 30/7/1999 | 11,2400 | -1,75% | 10,9100 | 11,2400 | 10,8900 | 117.879 | ,00 |
| 29/7/1999 | 11,4400 | -0,35% | 11,4600 | 11,6000 | 11,1200 | 81.624 | ,00 |
| 28/7/1999 | 11,4800 | -0,09% | 11,4900 | 11,6500 | 11,2400 | 83.678 | ,00 |
| 27/7/1999 | 11,4900 | -4,73% | 12,2000 | 12,2000 | 11,2100 | 101.191 | ,00 |
| 26/7/1999 | 12,0600 | -0,50% | 12,3200 | 12,4800 | 11,8400 | 122.757 | ,00 |
| 23/7/1999 | 12,1200 | 2,54% | 11,8200 | 12,2400 | 11,8200 | 148.560 | ,00 |
| 22/7/1999 | 11,8200 | 6,87% | 11,2000 | 11,8700 | 11,2000 | 227.745 | ,00 |
| 21/7/1999 | 11,0600 | 3,46% | 10,8800 | 11,0600 | 10,4000 | 144.195 | ,00 |
| 20/7/1999 | 10,6900 | 6,58% | 10,1500 | 10,8300 | 10,0000 | 220.153 | ,00 |
| 19/7/1999 | 10,0300 | 0,80% | 10,1600 | 10,1600 | 9,7700 | 61.213 | ,00 |
| 16/7/1999 | 9,9500 | 0,51% | 9,9200 | 10,0800 | 9,7900 | 84.742 | ,00 |
| 15/7/1999 | 9,9000 | 0,61% | 10,0300 | 10,0800 | 9,8300 | 84.797 | ,00 |
| 14/7/1999 | 9,8400 | -1,01% | 9,9200 | 9,9700 | 9,7300 | 64.074 | ,00 |
| 13/7/1999 | 9,9400 | -0,30% | 10,0000 | 10,0000 | 9,7600 | 70.108 | ,00 |
| 12/7/1999 | 9,9700 | -0,10% | 10,2300 | 10,3200 | 9,7600 | 77.150 | ,00 |
| 09/7/1999 | 9,9800 | -0,80% | 10,0800 | 10,0800 | 9,9000 | 59.673 | ,00 |
| 08/7/1999 | 10,0600 | 0,60% | 9,7600 | 10,1100 | 9,7600 | 187.951 | ,00 |
| 07/7/1999 | 10,0000 | -1,57% | 10,2100 | 10,2100 | 9,7800 | 221.639 | ,00 |
| 06/7/1999 | 10,1600 | -1,26% | 10,5300 | 10,5400 | 9,7600 | 145.332 | ,00 |
| 05/7/1999 | 10,2900 | 7,41% | 9,7600 | 10,3400 | 9,7600 | 165.303 | ,00 |
| 02/7/1999 | 9,5800 | 3,46% | 9,3900 | 9,5800 | 9,1900 | 169.392 | ,00 |
| 01/7/1999 | 9,2600 | 1,87% | 9,2000 | 9,2800 | 9,1000 | 153.126 | ,00 |
| 30/6/1999 | 9,0900 | -2,68% | 9,3600 | 9,4300 | 8,9000 | 163.322 | ,00 |
| 29/6/1999 | 9,3400 | 0,00% | 9,5800 | 9,6300 | 9,1200 | 407.517 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|