| 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
ΣΙΔΕΝΟΡ (ΣΙΔΕ)
1,0400 €
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 |
|---|---|---|---|---|---|---|---|
| 02/11/1999 | 16,3200 | -6,96% | 17,6100 | 17,6400 | 16,1600 | 52.395 | ,00 |
| 01/11/1999 | 17,5400 | 0,57% | 17,6200 | 17,7400 | 17,2100 | 78.291 | ,00 |
| 29/10/1999 | 17,4400 | 2,17% | 17,5400 | 17,8200 | 17,0000 | 101.001 | ,00 |
| 27/10/1999 | 17,0700 | -7,03% | 18,2900 | 18,2900 | 16,8900 | 130.838 | ,00 |
| 26/10/1999 | 18,3600 | -4,28% | 19,1200 | 19,1200 | 18,0300 | 706.612 | ,00 |
| 25/10/1999 | 19,1800 | -3,81% | 20,0900 | 20,5200 | 18,4800 | 2.230.375 | ,00 |
| 22/10/1999 | 19,9400 | 5,39% | 18,9900 | 20,4400 | 18,9700 | 1.664.337 | ,00 |
| 21/10/1999 | 18,9200 | 5,05% | 18,1000 | 18,9200 | 18,0600 | 798.555 | ,00 |
| 20/10/1999 | 18,0100 | 7,97% | 16,8700 | 18,0100 | 16,8700 | 1.263.692 | ,00 |
| 19/10/1999 | 16,6800 | 2,39% | 16,4200 | 16,6800 | 16,1400 | 144.764 | ,00 |
| 18/10/1999 | 16,2900 | -6,49% | 16,1400 | 16,9600 | 16,1400 | 260.120 | ,00 |
| 15/10/1999 | 17,4200 | -2,90% | 18,1600 | 18,3500 | 17,3100 | 654.969 | ,00 |
| 14/10/1999 | 17,9400 | 0,90% | 17,7800 | 18,1200 | 16,9600 | 1.664.337 | ,00 |
| 13/10/1999 | 17,7800 | -4,87% | 18,7700 | 18,9400 | 17,4400 | 2.086.513 | ,00 |
| 12/10/1999 | 18,6900 | 7,85% | 17,4800 | 18,7200 | 17,4200 | 622.022 | ,00 |
| 11/10/1999 | 17,3300 | 4,33% | 16,6100 | 17,5400 | 16,6100 | 146.245 | ,00 |
| 08/10/1999 | 16,6100 | 0,12% | 16,7100 | 16,7600 | 15,3200 | 586.539 | ,00 |
| 07/10/1999 | 16,5900 | 1,16% | 16,4000 | 16,5900 | 15,9300 | 651.732 | ,00 |
| 06/10/1999 | 16,4000 | 2,44% | 16,1200 | 16,4100 | 15,6700 | 242.003 | ,00 |
| 05/10/1999 | 16,0100 | 3,96% | 15,5500 | 16,0100 | 15,4400 | 158.064 | ,00 |
| 04/10/1999 | 15,4000 | 3,70% | 14,9600 | 15,4000 | 13,8200 | 160.699 | ,00 |
| 01/10/1999 | 14,8500 | 2,27% | 14,7800 | 14,9000 | 14,2700 | 102.858 | ,00 |
| 30/9/1999 | 14,5200 | 2,18% | 14,2100 | 14,5200 | 14,0900 | 146.647 | ,00 |
| 29/9/1999 | 14,2100 | 1,28% | 14,4300 | 14,6200 | 14,0300 | 132.030 | ,00 |
| 28/9/1999 | 14,0300 | 4,47% | 12,4100 | 14,5000 | 12,4100 | 1.157.846 | ,00 |
| 27/9/1999 | 13,4300 | -7,95% | 14,7900 | 14,9200 | 13,4300 | 1.073.206 | ,00 |
| 24/9/1999 | 14,5900 | -4,77% | 14,2100 | 15,0900 | 14,0900 | 66.371 | ,00 |
| 23/9/1999 | 15,3200 | -1,16% | 15,5000 | 15,7900 | 14,2500 | 101.578 | ,00 |
| 22/9/1999 | 15,5000 | 1,97% | 15,8200 | 16,0100 | 14,9700 | 402.150 | ,00 |
| 21/9/1999 | 15,2000 | -2,56% | 14,7900 | 15,4400 | 14,3500 | 140.599 | ,00 |
| 20/9/1999 | 15,6000 | -4,70% | 16,0200 | 16,9600 | 15,0600 | 962.267 | ,00 |
| 17/9/1999 | 16,3700 | -3,36% | 17,4400 | 17,4900 | 15,6800 | 614.292 | ,00 |
| 16/9/1999 | 16,9400 | 2,17% | 16,9600 | 17,7800 | 15,9100 | 631.180 | ,00 |
| 15/9/1999 | 16,5800 | 4,41% | 16,3700 | 17,1600 | 16,0200 | 771.053 | ,00 |
| 14/9/1999 | 15,8800 | 2,45% | 16,7300 | 16,7300 | 15,2000 | 422.326 | ,00 |
| 13/9/1999 | 15,5000 | 6,75% | 15,6700 | 15,6800 | 15,4500 | 2.169.950 | ,00 |
| 10/9/1999 | 14,5200 | 7,96% | 12,9200 | 14,5200 | 12,9200 | 1.334.958 | ,00 |
| 07/9/1999 | 13,4500 | 3,62% | 13,1000 | 13,9400 | 12,9300 | 269.957 | ,00 |
| 06/9/1999 | 12,9800 | 5,70% | 13,2400 | 13,2600 | 12,6300 | 245.014 | ,00 |
| 03/9/1999 | 12,2800 | 2,93% | 12,2700 | 12,3800 | 11,9600 | 124.113 | ,00 |
| 02/9/1999 | 11,9300 | 7,38% | 11,9800 | 12,0000 | 11,6900 | 360.143 | ,00 |
| 01/9/1999 | 11,1100 | 4,52% | 10,7200 | 11,4800 | 10,6800 | 297.635 | ,00 |
| 31/8/1999 | 10,6300 | 0,00% | 10,7000 | 10,7000 | 10,0000 | 75.255 | ,00 |
| 30/8/1999 | 10,6300 | 1,72% | 10,5200 | 10,6600 | 10,4800 | 58.166 | ,00 |
| 27/8/1999 | 10,4500 | 3,88% | 10,0400 | 10,4500 | 10,0400 | 62.281 | ,00 |
| 26/8/1999 | 10,0600 | -2,24% | 10,2900 | 10,2900 | 9,5300 | 85.894 | ,00 |
| 25/8/1999 | 10,2900 | 3,52% | 10,1400 | 10,2900 | 9,5900 | 81.303 | ,00 |
| 24/8/1999 | 9,9400 | 0,00% | 10,1500 | 10,1700 | 9,3800 | 98.793 | ,00 |
| 23/8/1999 | 9,9400 | 1,74% | 9,9800 | 9,9800 | 9,1900 | 64.289 | ,00 |
| 20/8/1999 | 9,7700 | 3,94% | 9,3400 | 9,7700 | 9,1400 | 55.005 | ,00 |
| 19/8/1999 | 9,4000 | 0,43% | 9,5900 | 9,6900 | 9,1200 | 61.228 | ,00 |
| 18/8/1999 | 9,3600 | 1,85% | 9,2100 | 9,3600 | 9,1800 | 79.044 | ,00 |
| 17/8/1999 | 9,1900 | 0,11% | 9,2700 | 9,2700 | 8,8900 | 26.096 | ,00 |
| 16/8/1999 | 9,1800 | 4,68% | 8,8600 | 9,2400 | 8,8600 | 82.557 | ,00 |
| 13/8/1999 | 8,7700 | 6,17% | 8,1800 | 8,7700 | 7,8900 | 123.879 | ,00 |
| 12/8/1999 | 8,2600 | 0,12% | 8,3000 | 8,3000 | 8,1800 | 31.692 | ,00 |
| 11/8/1999 | 8,2500 | -2,02% | 8,4300 | 8,4300 | 8,1400 | 15.715 | ,00 |
| 10/8/1999 | 8,4200 | 0,12% | 8,4200 | 8,5400 | 8,0200 | 44.164 | ,00 |
| 09/8/1999 | 8,4100 | 2,81% | 7,9500 | 8,4100 | 7,9500 | 44.390 | ,00 |
| 06/8/1999 | 8,1800 | 2,25% | 8,0700 | 8,3000 | 7,7300 | 64.941 | ,00 |
| 05/8/1999 | 8,0000 | -0,87% | 7,8100 | 8,0000 | 7,8100 | 56.786 | ,00 |
| 04/8/1999 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 7,8900 | 17.038 | ,00 |
| 03/8/1999 | 8,0700 | -0,74% | 8,1300 | 8,1300 | 7,9000 | 41.579 | ,00 |
| 02/8/1999 | 8,1300 | -3,33% | 8,4100 | 8,4800 | 8,0000 | 48.555 | ,00 |
| 30/7/1999 | 8,4100 | 1,33% | 8,3000 | 8,4200 | 7,8900 | 159.419 | ,00 |
| 29/7/1999 | 8,3000 | -1,43% | 8,3200 | 8,5400 | 8,0800 | 48.405 | ,00 |
| 28/7/1999 | 8,4200 | 1,57% | 8,1300 | 8,4200 | 8,0700 | 40.902 | ,00 |
| 27/7/1999 | 8,2900 | 0,97% | 8,3000 | 8,3000 | 7,8900 | 76.158 | ,00 |
| 26/7/1999 | 8,2100 | 1,73% | 7,6000 | 8,3000 | 7,6000 | 28.556 | ,00 |
| 23/7/1999 | 8,0700 | 1,64% | 8,0700 | 8,0700 | 7,5700 | 57.263 | ,00 |
| 22/7/1999 | 7,9400 | 0,00% | 8,1800 | 8,1800 | 7,9400 | 62.081 | ,00 |
| 21/7/1999 | 7,9400 | 6,43% | 7,5800 | 7,9400 | 7,4500 | 105.142 | ,00 |
| 20/7/1999 | 7,4600 | 6,27% | 7,1800 | 7,4600 | 7,1300 | 141.527 | ,00 |
| 19/7/1999 | 7,0200 | 3,54% | 6,7700 | 7,0200 | 6,7200 | 286.895 | ,00 |
| 16/7/1999 | 6,7800 | 4,47% | 6,2700 | 6,7800 | 6,2700 | 101.352 | ,00 |
| 15/7/1999 | 6,4900 | -0,92% | 6,4200 | 6,5100 | 6,3200 | 517.155 | ,00 |
| 14/7/1999 | 6,5500 | -0,46% | 6,5800 | 6,5900 | 6,3500 | 12.446 | ,00 |
| 13/7/1999 | 6,5800 | -1,20% | 6,5500 | 6,7100 | 6,3400 | 9.585 | ,00 |
| 12/7/1999 | 6,6600 | 0,15% | 6,7600 | 6,7600 | 6,6600 | 12.195 | ,00 |
| 09/7/1999 | 6,6500 | 1,53% | 6,7200 | 6,7200 | 6,1500 | 32.269 | ,00 |
| 08/7/1999 | 6,5500 | 0,15% | 6,7300 | 6,7300 | 6,4300 | 21.128 | ,00 |
| 07/7/1999 | 6,5400 | 2,35% | 6,4300 | 6,5400 | 6,3400 | 25.193 | ,00 |
| 06/7/1999 | 6,3900 | 0,16% | 6,7700 | 6,7700 | 6,3400 | 29.334 | ,00 |
| 05/7/1999 | 6,3800 | 3,40% | 6,2600 | 6,4200 | 6,2600 | 96.359 | ,00 |
| 02/7/1999 | 6,1700 | 0,65% | 6,1300 | 6,1700 | 5,9700 | 54.653 | ,00 |
| 01/7/1999 | 6,1300 | 0,49% | 6,1000 | 6,1700 | 5,9700 | 48.580 | ,00 |
| 30/6/1999 | 6,1000 | 1,33% | 6,2800 | 6,2800 | 5,9700 | 129.633 | ,00 |
| 29/6/1999 | 6,0200 | 2,21% | 5,8700 | 6,0200 | 5,8500 | 94.552 | ,00 |
| 28/6/1999 | 5,8900 | 2,97% | 5,5400 | 5,8900 | 5,5400 | 120.900 | ,00 |
| 25/6/1999 | 5,7200 | -1,21% | 5,5500 | 5,7600 | 5,4700 | 16.761 | ,00 |
| 24/6/1999 | 5,7900 | 0,87% | 5,4400 | 5,7900 | 5,4400 | 63.898 | ,00 |
| 23/6/1999 | 5,7400 | -0,86% | 5,8500 | 5,8500 | 5,3800 | 49.002 | ,00 |
| 22/6/1999 | 5,7900 | -3,98% | 5,9100 | 5,9100 | 5,7900 | 133.362 | ,00 |
| 21/6/1999 | 6,0300 | 8,06% | 5,5500 | 6,0300 | 5,5300 | 113.588 | ,00 |
| 18/6/1999 | 5,5800 | -1,06% | 5,6100 | 5,6100 | 5,3000 | 16.019 | ,00 |
| 17/6/1999 | 5,6400 | 0,89% | 5,6100 | 5,7400 | 5,5500 | 18.779 | ,00 |
| 16/6/1999 | 5,5900 | 0,18% | 5,6400 | 5,6400 | 5,3800 | 24.009 | ,00 |
| 15/6/1999 | 5,5800 | 1,64% | 5,5300 | 5,6000 | 5,4600 | 30.809 | ,00 |
| 14/6/1999 | 5,4900 | 0,37% | 5,4800 | 5,4900 | 5,4000 | 13.786 | ,00 |
| 11/6/1999 | 5,4700 | -1,26% | 5,3200 | 5,4800 | 5,2000 | 106.527 | ,00 |
| 10/6/1999 | 5,5400 | 0,91% | 5,3800 | 5,5500 | 5,3800 | 37.379 | ,00 |
| 09/6/1999 | 5,4900 | -0,72% | 5,4300 | 5,7500 | 5,1200 | 89.639 | ,00 |
| 08/6/1999 | 5,5300 | -0,36% | 5,5300 | 5,6000 | 5,5200 | 52.249 | ,00 |
| 07/6/1999 | 5,5500 | -0,89% | 5,6100 | 5,6100 | 5,4600 | 29.679 | ,00 |
| 04/6/1999 | 5,6000 | -0,18% | 5,7300 | 5,7300 | 5,4600 | 65.001 | ,00 |
| 03/6/1999 | 5,6100 | 0,36% | 5,6400 | 5,7900 | 5,5400 | 82.637 | ,00 |
| 02/6/1999 | 5,5900 | -0,18% | 5,6300 | 5,6300 | 5,5400 | 38.654 | ,00 |
| 01/6/1999 | 5,6000 | 2,75% | 5,7800 | 5,7800 | 5,4700 | 83.259 | ,00 |
| 28/5/1999 | 5,4500 | 0,37% | 5,1400 | 5,4500 | 5,1400 | 20.731 | ,00 |
| 27/5/1999 | 5,4300 | 0,37% | 5,2600 | 5,5500 | 5,1600 | 93.914 | ,00 |
| 26/5/1999 | 5,4100 | -0,92% | 5,3800 | 5,5000 | 5,3800 | 34.177 | ,00 |
| 25/5/1999 | 5,4600 | -5,21% | 5,5500 | 5,6000 | 5,3600 | 53.508 | ,00 |
| 24/5/1999 | 5,7600 | -3,84% | 6,2500 | 6,2500 | 5,6300 | 121.136 | ,00 |
| 21/5/1999 | 5,9900 | 0,34% | 6,1300 | 6,2500 | 5,9800 | 251.613 | ,00 |
| 20/5/1999 | 5,9700 | 5,85% | 5,7200 | 5,9700 | 5,6100 | 223.368 | ,00 |
| 19/5/1999 | 5,6400 | 1,44% | 5,5900 | 5,7300 | 5,5900 | 137.031 | ,00 |
| 18/5/1999 | 5,5600 | 0,18% | 5,3200 | 5,7000 | 5,3200 | 129.869 | ,00 |
| 17/5/1999 | 5,5500 | -3,14% | 5,2900 | 5,7200 | 5,2900 | 143.756 | ,00 |
| 14/5/1999 | 5,7300 | 3,24% | 5,5500 | 5,7800 | 5,5500 | 104.238 | ,00 |
| 13/5/1999 | 5,5500 | -4,15% | 5,5000 | 5,6200 | 5,5000 | 98.542 | ,00 |
| 12/5/1999 | 5,7900 | -0,17% | 5,8500 | 5,8500 | 5,7000 | 166.150 | ,00 |
| 11/5/1999 | 5,8000 | 4,50% | 5,7300 | 5,9100 | 5,6300 | 226.013 | ,00 |
| 10/5/1999 | 5,5500 | 3,16% | 5,5000 | 5,5500 | 5,1000 | 203.574 | ,00 |
| 07/5/1999 | 5,3800 | -2,18% | 5,5500 | 5,6400 | 5,2000 | 58.317 | ,00 |
| 06/5/1999 | 5,5000 | 1,29% | 5,5000 | 5,6400 | 5,4400 | 149.949 | ,00 |
| 05/5/1999 | 5,4300 | 5,64% | 5,1900 | 5,4300 | 5,1700 | 328.510 | ,00 |
| 04/5/1999 | 5,1400 | 3,01% | 5,1400 | 5,1800 | 4,8100 | 192.874 | ,00 |
| 03/5/1999 | 4,9900 | 8,01% | 4,9700 | 4,9900 | 4,8600 | 310.528 | ,00 |
| 30/4/1999 | 4,6200 | 4,52% | 4,4200 | 4,6200 | 4,4200 | 240.045 | ,00 |
| 29/4/1999 | 4,4200 | -1,12% | 4,3900 | 4,4400 | 4,3800 | 134.702 | ,00 |
| 28/4/1999 | 4,4700 | 0,68% | 4,5000 | 4,5200 | 4,4400 | 146.305 | ,00 |
| 27/4/1999 | 4,4400 | 2,07% | 4,3200 | 4,4400 | 4,3200 | 112.153 | ,00 |
| 26/4/1999 | 4,3500 | -1,81% | 4,3700 | 4,3700 | 4,3300 | 36.937 | ,00 |
| 23/4/1999 | 4,4300 | 0,45% | 4,4400 | 4,4700 | 4,2800 | 88.776 | ,00 |
| 22/4/1999 | 4,4100 | -0,68% | 4,3800 | 4,6600 | 4,3300 | 111.842 | ,00 |
| 21/4/1999 | 4,4400 | -1,11% | 4,3800 | 4,8500 | 4,3800 | 34.217 | ,00 |
| 20/4/1999 | 4,4900 | 0,00% | 4,2500 | 4,4900 | 4,2500 | 40.827 | ,00 |
| 19/4/1999 | 4,4900 | -3,85% | 4,4700 | 4,5000 | 4,3900 | 22.934 | ,00 |
| 16/4/1999 | 4,6700 | -2,30% | 4,5600 | 4,7800 | 4,5600 | 19.181 | ,00 |
| 15/4/1999 | 4,7800 | -3,24% | 4,7900 | 4,8800 | 4,7800 | 16.039 | ,00 |
| 14/4/1999 | 4,9400 | 1,23% | 4,7900 | 4,9400 | 4,7100 | 53.137 | ,00 |
| 13/4/1999 | 4,8800 | 1,67% | 4,7300 | 5,0700 | 4,6800 | 76.133 | ,00 |
| 08/4/1999 | 4,8000 | 2,56% | 4,6800 | 4,8000 | 4,6800 | 87.972 | ,00 |
| 07/4/1999 | 4,6800 | 5,41% | 4,4100 | 4,6800 | 4,4100 | 73.433 | ,00 |
| 06/4/1999 | 4,4400 | -0,67% | 4,3000 | 4,4400 | 4,3000 | 35.722 | ,00 |
| 05/4/1999 | 4,4700 | 0,00% | 4,2200 | 4,4700 | 4,2200 | 58.176 | ,00 |
| 02/4/1999 | 4,4700 | 4,68% | 3,9900 | 4,5800 | 3,9900 | 125.321 | ,00 |
| 01/4/1999 | 4,2700 | -3,83% | 4,2500 | 4,2700 | 4,0900 | 212.754 | ,00 |
| 31/3/1999 | 4,4400 | -2,63% | 4,2300 | 4,5500 | 4,2300 | 66.336 | ,00 |
| 30/3/1999 | 4,5600 | 0,44% | 4,3800 | 4,6000 | 4,2300 | 39.110 | ,00 |
| 29/3/1999 | 4,5400 | -0,44% | 4,4500 | 4,5800 | 4,3600 | 55.100 | ,00 |
| 26/3/1999 | 4,5600 | -2,15% | 4,5600 | 4,6200 | 4,4200 | 63.963 | ,00 |
| 24/3/1999 | 4,6600 | -2,92% | 4,4200 | 4,6600 | 4,4200 | 109.438 | ,00 |
| 23/3/1999 | 4,8000 | -4,57% | 4,6800 | 4,9700 | 4,6800 | 91.686 | ,00 |
| 22/3/1999 | 5,0300 | 0,00% | 4,9400 | 5,0900 | 4,9400 | 182.906 | ,00 |
| 19/3/1999 | 5,0300 | 1,21% | 4,9700 | 5,1300 | 4,8800 | 258.444 | ,00 |
| 18/3/1999 | 4,9700 | 0,00% | 5,0000 | 5,0900 | 4,9000 | 156.403 | ,00 |
| 17/3/1999 | 4,9700 | 4,41% | 4,7900 | 4,9700 | 4,7500 | 149.964 | ,00 |
| 16/3/1999 | 4,7600 | -4,23% | 4,6900 | 4,9400 | 4,6900 | 236.376 | ,00 |
| 15/3/1999 | 4,9700 | 0,20% | 4,8700 | 5,0800 | 4,5600 | 93.382 | ,00 |
| 12/3/1999 | 4,9600 | 1,22% | 4,9200 | 4,9700 | 4,8500 | 156.398 | ,00 |
| 11/3/1999 | 4,9000 | 0,00% | 4,7900 | 4,9000 | 4,6800 | 131.123 | ,00 |
| 10/3/1999 | 4,9000 | 0,82% | 5,1400 | 5,1400 | 4,6600 | 784.407 | ,00 |
| 09/3/1999 | 4,8600 | 8,00% | 4,5100 | 4,8600 | 4,5100 | 731.134 | ,00 |
| 08/3/1999 | 4,5000 | 6,38% | 4,2700 | 4,5000 | 4,2700 | 153.788 | ,00 |
| 05/3/1999 | 4,2300 | -3,42% | 4,5500 | 4,5500 | 4,2300 | 59.320 | ,00 |
| 04/3/1999 | 4,3800 | -3,74% | 4,5300 | 4,6100 | 4,2300 | 102.260 | ,00 |
| 03/3/1999 | 4,5500 | 5,32% | 4,3700 | 4,6700 | 4,3700 | 627.341 | ,00 |
| 02/3/1999 | 4,3200 | -3,14% | 4,5100 | 4,5300 | 4,3000 | 495.157 | ,00 |
| 01/3/1999 | 4,4600 | 7,99% | 4,0900 | 4,4600 | 4,0800 | 533.004 | ,00 |
| 26/2/1999 | 4,1300 | 0,98% | 4,0000 | 4,2000 | 3,9700 | 455.835 | ,00 |
| 25/2/1999 | 4,0900 | 0,00% | 4,1600 | 4,2100 | 4,0300 | 152.965 | ,00 |
| 24/2/1999 | 4,0900 | 3,02% | 4,0900 | 4,1700 | 3,9700 | 180.363 | ,00 |
| 23/2/1999 | 3,9700 | -5,70% | 4,0900 | 4,0900 | 3,8700 | 158.430 | ,00 |
| 19/2/1999 | 4,2100 | -3,88% | 4,5000 | 4,5000 | 4,1500 | 119.184 | ,00 |
| 18/2/1999 | 4,3800 | -3,74% | 4,3800 | 4,5500 | 4,1900 | 426.581 | ,00 |
| 17/2/1999 | 4,5500 | 1,79% | 4,3900 | 4,5500 | 4,3800 | 197.848 | ,00 |
| 16/2/1999 | 4,4700 | -1,32% | 4,5300 | 4,7900 | 4,2400 | 497.260 | ,00 |
| 15/2/1999 | 4,5300 | 7,86% | 4,2000 | 4,5300 | 4,2000 | 853.947 | ,00 |
| 12/2/1999 | 4,2000 | 2,69% | 4,1800 | 4,2700 | 4,1400 | 182.651 | ,00 |
| 11/2/1999 | 4,0900 | 0,00% | 4,0900 | 4,1500 | 4,0700 | 151.089 | ,00 |
| 10/2/1999 | 4,0900 | -1,21% | 4,0900 | 4,1200 | 4,0300 | 54.668 | ,00 |
| 09/2/1999 | 4,1400 | 0,00% | 4,2100 | 4,2100 | 4,1200 | 63.165 | ,00 |
| 08/2/1999 | 4,1400 | 2,73% | 4,0900 | 4,1400 | 4,0400 | 120.825 | ,00 |
| 05/2/1999 | 4,0300 | 0,00% | 4,0400 | 4,0700 | 3,9600 | 64.580 | ,00 |
| 04/2/1999 | 4,0300 | 0,00% | 4,0600 | 4,0600 | 3,9700 | 103.837 | ,00 |
| 03/2/1999 | 4,0300 | -1,47% | 4,0700 | 4,0800 | 3,9700 | 86.612 | ,00 |
| 02/2/1999 | 4,0900 | 0,00% | 4,0700 | 4,1100 | 4,0300 | 83.506 | ,00 |
| 01/2/1999 | 4,0900 | 0,49% | 4,0900 | 4,1500 | 4,0600 | 318.559 | ,00 |
| 29/1/1999 | 4,0700 | -0,73% | 4,1500 | 4,1700 | 4,0700 | 73.814 | ,00 |
| 28/1/1999 | 4,1000 | -2,38% | 4,2000 | 4,2100 | 4,1000 | 57.198 | ,00 |
| 27/1/1999 | 4,2000 | 1,20% | 4,1500 | 4,2200 | 4,1500 | 131.591 | ,00 |
| 26/1/1999 | 4,1500 | 2,22% | 4,0300 | 4,1700 | 4,0300 | 152.387 | ,00 |
| 25/1/1999 | 4,0600 | -0,73% | 4,0300 | 4,1800 | 3,9900 | 59.622 | ,00 |
| 22/1/1999 | 4,0900 | -0,97% | 4,0900 | 4,0900 | 4,0600 | 79.581 | ,00 |
| 21/1/1999 | 4,1300 | -1,20% | 4,1800 | 4,2000 | 4,0900 | 95.882 | ,00 |
| 20/1/1999 | 4,1800 | 0,00% | 4,1800 | 4,2100 | 4,1200 | 62.046 | ,00 |
| 19/1/1999 | 4,1800 | -3,24% | 4,3200 | 4,3200 | 4,1800 | 100.017 | ,00 |
| 18/1/1999 | 4,3200 | 5,37% | 4,3800 | 4,4000 | 4,2700 | 77.041 | ,00 |
| 15/1/1999 | 4,1000 | -2,61% | 4,0900 | 4,1200 | 4,0700 | 95.014 | ,00 |
| 14/1/1999 | 4,2100 | 1,69% | 4,1400 | 4,2700 | 4,0900 | 83.726 | ,00 |
| 13/1/1999 | 4,1400 | -6,55% | 4,3800 | 4,3800 | 4,0900 | 108.123 | ,00 |
| 12/1/1999 | 4,4300 | -1,56% | 4,5000 | 4,5000 | 4,3000 | 245.375 | ,00 |
| 11/1/1999 | 4,5000 | 0,00% | 4,5000 | 4,6200 | 4,4400 | 156.082 | ,00 |
| 08/1/1999 | 4,5000 | 2,74% | 4,4000 | 4,5000 | 4,3300 | 138.271 | ,00 |
| 07/1/1999 | 4,3800 | 4,29% | 4,3200 | 4,5300 | 4,3200 | 123.826 | ,00 |
| 05/1/1999 | 4,2000 | 4,74% | 4,1700 | 4,2100 | 4,1500 | 174.470 | ,00 |
| 04/1/1999 | 4,0100 | 4,43% | 3,8900 | 4,0900 | 3,8600 | 67.626 | ,00 |
| 31/12/1998 | 3,8400 | 0,26% | 3,8400 | 3,8400 | 3,7900 | 119.505 | ,00 |
| 30/12/1998 | 3,8300 | -0,26% | 3,8400 | 3,9200 | 3,7800 | 69.945 | ,00 |
| 29/12/1998 | 3,8400 | -2,29% | 3,9300 | 3,9300 | 3,7700 | 56.203 | ,00 |
| 28/12/1998 | 3,9300 | 1,29% | 4,0600 | 4,0600 | 3,9300 | 84.374 | ,00 |
| 24/12/1998 | 3,8800 | 3,19% | 3,8100 | 4,0600 | 3,8100 | 75.365.169 | ,00 |
| 23/12/1998 | 3,7600 | 3,58% | 3,6300 | 3,7800 | 3,5500 | 75.441 | ,00 |
| 22/12/1998 | 3,6300 | 0,28% | 3,6500 | 3,6700 | 3,5800 | 41.414 | ,00 |
| 21/12/1998 | 3,6200 | 1,69% | 3,5600 | 3,6200 | 3,5600 | 52.947 | ,00 |
| 18/12/1998 | 3,5600 | 1,71% | 3,5500 | 3,6000 | 3,5300 | 68.691 | ,00 |
| 17/12/1998 | 3,5000 | -0,28% | 3,5100 | 3,5100 | 3,4500 | 54.347 | ,00 |
| 16/12/1998 | 3,5100 | -1,40% | 3,7000 | 3,7100 | 3,4600 | 173.266 | ,00 |
| 15/12/1998 | 3,5600 | 0,28% | 3,5300 | 3,6000 | 3,5300 | 40.711 | ,00 |
| 14/12/1998 | 3,5500 | -1,66% | 3,6000 | 3,6000 | 3,5100 | 45.172 | ,00 |
| 11/12/1998 | 3,6100 | -3,22% | 3,4900 | 3,7000 | 3,4900 | 58.843 | ,00 |
| 10/12/1998 | 3,7300 | -2,10% | 3,8400 | 3,8800 | 3,6800 | 76.786 | ,00 |
| 09/12/1998 | 3,8100 | -2,06% | 3,9200 | 4,0200 | 3,7300 | 58.918 | ,00 |
| 08/12/1998 | 3,8900 | -1,02% | 3,9300 | 3,9700 | 3,8500 | 71.200 | ,00 |
| 07/12/1998 | 3,9300 | 5,65% | 3,8600 | 3,9700 | 3,8200 | 88.334 | ,00 |
| 04/12/1998 | 3,7200 | -1,33% | 3,8300 | 3,8600 | 3,7000 | 77.087 | ,00 |
| 03/12/1998 | 3,7700 | -2,58% | 3,8700 | 3,8700 | 3,7100 | 80.043 | ,00 |
| 02/12/1998 | 3,8700 | 0,26% | 3,7100 | 3,9500 | 3,7100 | 193.978 | ,00 |
| 01/12/1998 | 3,8600 | -3,74% | 3,9600 | 3,9700 | 3,8600 | 83.747 | ,00 |
| 30/11/1998 | 4,0100 | 0,50% | 4,0400 | 4,1500 | 3,9700 | 96.484 | ,00 |
| 27/11/1998 | 3,9900 | -0,50% | 4,0100 | 4,0100 | 3,7700 | 46.518 | ,00 |
| 26/11/1998 | 4,0100 | 1,26% | 3,9700 | 4,0600 | 3,9700 | 81.991 | ,00 |
| 25/11/1998 | 3,9600 | -2,94% | 4,0700 | 4,0800 | 3,9500 | 143.083 | ,00 |
| 24/11/1998 | 4,0800 | 2,26% | 4,1400 | 4,2400 | 4,0700 | 322.152 | ,00 |
| 23/11/1998 | 3,9900 | 7,84% | 3,7300 | 3,9900 | 3,7300 | 296.666 | ,00 |
| 20/11/1998 | 3,7000 | 6,94% | 3,6000 | 3,7400 | 3,6000 | 265.435 | ,00 |
| 19/11/1998 | 3,4600 | 2,37% | 3,4100 | 3,4700 | 3,4100 | 77.925 | ,00 |
| 18/11/1998 | 3,3800 | 0,00% | 3,3900 | 3,4400 | 3,3800 | 62.838 | ,00 |
| 17/11/1998 | 3,3800 | -0,29% | 3,4300 | 3,4300 | 3,3500 | 73.644 | ,00 |
| 16/11/1998 | 3,3900 | 0,59% | 3,3900 | 3,4500 | 3,3900 | 64.675 | ,00 |
| 13/11/1998 | 3,3700 | 4,01% | 3,2700 | 3,4500 | 3,2600 | 74.271 | ,00 |
| 12/11/1998 | 3,2400 | -2,11% | 3,3000 | 3,3000 | 3,2300 | 51.822 | ,00 |
| 11/11/1998 | 3,3100 | -1,49% | 3,3600 | 3,3600 | 3,2900 | 61.730 | ,00 |
| 10/11/1998 | 3,3600 | -3,17% | 3,4200 | 3,4400 | 3,2700 | 65.178 | ,00 |
| 09/11/1998 | 3,4700 | -0,86% | 3,5800 | 3,5900 | 3,4700 | 62.266 | ,00 |
| 06/11/1998 | 3,5000 | 1,45% | 3,5700 | 3,5800 | 3,4400 | 153.276 | ,00 |
| 05/11/1998 | 3,4500 | 2,68% | 3,3600 | 3,5800 | 3,3600 | 217.240 | ,00 |
| 04/11/1998 | 3,3600 | 1,20% | 3,3600 | 3,3600 | 3,2500 | 100.710 | ,00 |
| 03/11/1998 | 3,3200 | -0,60% | 3,3900 | 3,4100 | 3,3100 | 98.873 | ,00 |
| 02/11/1998 | 3,3400 | 3,73% | 3,2400 | 3,4100 | 3,2400 | 247.026 | ,00 |
| 30/10/1998 | 3,2200 | 0,63% | 3,2000 | 3,2200 | 3,2000 | 24.269 | ,00 |
| 29/10/1998 | 3,2000 | 0,63% | 3,2500 | 3,2500 | 3,1100 | 113.773 | ,00 |
| 27/10/1998 | 3,1800 | 1,60% | 3,2200 | 3,2300 | 3,1600 | 103.460 | ,00 |
| 26/10/1998 | 3,1300 | -2,19% | 3,2300 | 3,2300 | 3,1100 | 142.154 | ,00 |
| 23/10/1998 | 3,2000 | -2,74% | 3,2700 | 3,3200 | 3,2000 | 96.304 | ,00 |
| 22/10/1998 | 3,2900 | -0,90% | 3,3700 | 3,3700 | 3,2800 | 21.951 | ,00 |
| 21/10/1998 | 3,3200 | 0,30% | 3,3600 | 3,3600 | 3,2700 | 99.682 | ,00 |
| 20/10/1998 | 3,3100 | -1,49% | 3,3500 | 3,3700 | 3,2700 | 44.134 | ,00 |
| 19/10/1998 | 3,3600 | -0,30% | 3,4100 | 3,4100 | 3,3000 | 34.437 | ,00 |
| 16/10/1998 | 3,3700 | 5,31% | 3,3000 | 3,4200 | 3,3000 | 96.860 | ,00 |
| 15/10/1998 | 3,2000 | 2,89% | 3,1500 | 3,2300 | 3,1300 | 65.553 | ,00 |
| 14/10/1998 | 3,1100 | 6,14% | 2,9800 | 3,1300 | 2,9500 | 73.428 | ,00 |
| 13/10/1998 | 2,9300 | 2,09% | 2,9900 | 2,9900 | 2,8800 | 395.280 | ,00 |
| 12/10/1998 | 2,8700 | -3,04% | 3,0000 | 3,0000 | 2,8700 | 41.559 | ,00 |
| 09/10/1998 | 2,9600 | -4,21% | 3,0900 | 3,1100 | 2,9500 | 66.096 | ,00 |
| 08/10/1998 | 3,0900 | -6,65% | 3,2700 | 3,2700 | 3,0900 | 29.639 | ,00 |
| 07/10/1998 | 3,3100 | 0,30% | 3,4100 | 3,4100 | 3,3100 | 42.427 | ,00 |
| 06/10/1998 | 3,3000 | -0,30% | 3,2800 | 3,3200 | 3,2800 | 33.499 | ,00 |
| 05/10/1998 | 3,3100 | 2,16% | 3,3800 | 3,3800 | 3,2300 | 46.357 | ,00 |
| 02/10/1998 | 3,2400 | -6,09% | 3,3900 | 3,3900 | 3,2000 | 38.076 | ,00 |
| 01/10/1998 | 3,4500 | -5,99% | 3,5500 | 3,5900 | 3,4100 | 42.628 | ,00 |
| 30/9/1998 | 3,6700 | 1,94% | 3,6100 | 3,6700 | 3,5800 | 23.587 | ,00 |
| 29/9/1998 | 3,6000 | -0,28% | 3,6200 | 3,6700 | 3,5900 | 13.103 | ,00 |
| 28/9/1998 | 3,6100 | 0,28% | 3,6200 | 3,7000 | 3,6000 | 84.299 | ,00 |
| 25/9/1998 | 3,6000 | -0,28% | 3,5900 | 3,6000 | 3,5500 | 45.198 | ,00 |
| 24/9/1998 | 3,6100 | 1,40% | 3,6700 | 3,7400 | 3,6000 | 76.058 | ,00 |
| 23/9/1998 | 3,5600 | -1,66% | 3,7100 | 3,7100 | 3,5500 | 18.568 | ,00 |
| 22/9/1998 | 3,6200 | 1,97% | 3,5500 | 3,7200 | 3,5500 | 83.997 | ,00 |
| 21/9/1998 | 3,5500 | -6,33% | 3,8800 | 3,8800 | 3,4900 | 78.603 | ,00 |
| 18/9/1998 | 3,7900 | -1,30% | 3,9500 | 3,9500 | 3,7500 | 10.213 | ,00 |
| 17/9/1998 | 3,8400 | -3,27% | 3,9700 | 3,9700 | 3,7000 | 63.130 | ,00 |
| 16/9/1998 | 3,9700 | 0,00% | 3,9700 | 4,0000 | 3,9400 | 19.146 | ,00 |
| 15/9/1998 | 3,9700 | -0,75% | 4,0600 | 4,0600 | 3,9600 | 16.897 | ,00 |
| 14/9/1998 | 4,0000 | 4,71% | 3,9600 | 4,0200 | 3,9200 | 16.561 | ,00 |
| 11/9/1998 | 3,8200 | -2,30% | 3,8800 | 3,9100 | 3,7900 | 46.422 | ,00 |
| 10/9/1998 | 3,9100 | -0,26% | 3,8400 | 3,9100 | 3,8400 | 12.255 | ,00 |
| 09/9/1998 | 3,9200 | 0,51% | 3,9400 | 4,0000 | 3,9100 | 32.400 | ,00 |
| 08/9/1998 | 3,9000 | 1,04% | 3,8800 | 3,9000 | 3,8600 | 10.538 | ,00 |
| 07/9/1998 | 3,8600 | 3,76% | 3,7400 | 3,8800 | 3,7400 | 10.473 | ,00 |
| 04/9/1998 | 3,7200 | -4,12% | 3,8400 | 3,8400 | 3,7200 | 19.131 | ,00 |
| 03/9/1998 | 3,8800 | -2,27% | 3,9700 | 3,9700 | 3,8500 | 20.259 | ,00 |
| 02/9/1998 | 3,9700 | 7,30% | 3,8400 | 3,9900 | 3,8100 | 57.273 | ,00 |
| 01/9/1998 | 3,7000 | -6,80% | 3,6500 | 3,8100 | 3,6500 | 75.215 | ,00 |
| 31/8/1998 | 3,9700 | 1,53% | 4,1300 | 4,1300 | 3,7900 | 109.407 | ,00 |
| 28/8/1998 | 3,9100 | -8,00% | 3,9300 | 4,0600 | 3,9100 | 119.128 | ,00 |
| 27/8/1998 | 4,2500 | -8,01% | 4,4900 | 4,4900 | 4,2500 | 90.964 | ,00 |
| 26/8/1998 | 4,6200 | 5,24% | 4,4000 | 4,6200 | 4,4000 | 10.724 | ,00 |
| 25/8/1998 | 4,3900 | -3,73% | 4,3200 | 4,3900 | 4,3200 | 36.761 | ,00 |
| 24/8/1998 | 4,5600 | 0,00% | 4,6300 | 4,6300 | 4,5000 | 19.321 | ,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.% |
|---|