| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΣΦΑΚΙΑΝΑΚΗΣ Α.Ε.Β.Ε. (ΣΦΑ)
0,3400 €
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 |
|---|---|---|---|---|---|---|---|
| 03/8/2000 | 10,7210 | -0,39% | 10,6390 | 10,7210 | 10,4320 | 3.932 | ,00 |
| 02/8/2000 | 10,7630 | 0,78% | 10,6800 | 10,7630 | 10,5560 | 2.180 | ,00 |
| 01/8/2000 | 10,6800 | -1,90% | 10,7210 | 10,8460 | 10,6800 | 1.976 | ,00 |
| 31/7/2000 | 10,8870 | -0,76% | 10,8870 | 11,2180 | 10,8040 | 4.621 | ,00 |
| 28/7/2000 | 10,9700 | 4,34% | 10,4730 | 11,0940 | 10,4730 | 3.430 | ,00 |
| 27/7/2000 | 10,5140 | 3,67% | 10,1420 | 10,5560 | 10,1420 | 2.499 | ,00 |
| 26/7/2000 | 10,1420 | -3,92% | 10,5560 | 10,5560 | 10,1010 | 8.168 | ,00 |
| 25/7/2000 | 10,5560 | -4,50% | 11,0530 | 11,0530 | 10,5560 | 6.744 | ,00 |
| 24/7/2000 | 11,0530 | 2,30% | 10,8040 | 11,0940 | 10,8040 | 3.778 | ,00 |
| 21/7/2000 | 10,8040 | 1,16% | 10,7210 | 11,0110 | 10,7210 | 4.847 | ,00 |
| 20/7/2000 | 10,6800 | -1,15% | 10,8040 | 10,9280 | 10,6390 | 1.715 | ,00 |
| 19/7/2000 | 10,8040 | -3,34% | 11,1350 | 11,1350 | 10,6390 | 6.736 | ,00 |
| 18/7/2000 | 11,1770 | 3,45% | 10,7210 | 11,3010 | 10,7210 | 11.524 | ,00 |
| 17/7/2000 | 10,8040 | 1,95% | 10,3900 | 11,0530 | 10,3900 | 4.004 | ,00 |
| 14/7/2000 | 10,5970 | 3,64% | 10,6390 | 10,6390 | 10,3490 | 4.272 | ,00 |
| 13/7/2000 | 10,2250 | -0,80% | 10,1830 | 10,2660 | 10,0180 | 7.666 | ,00 |
| 12/7/2000 | 10,3070 | -1,20% | 10,5140 | 10,6390 | 10,1830 | 3.204 | ,00 |
| 11/7/2000 | 10,4320 | 0,00% | 10,7630 | 10,7630 | 10,1830 | 6.744 | ,00 |
| 10/7/2000 | 10,4320 | 1,21% | 10,8040 | 10,8040 | 10,1830 | 13.836 | ,00 |
| 07/7/2000 | 10,3070 | -4,24% | 10,7210 | 10,8040 | 10,3070 | 5.443 | ,00 |
| 06/7/2000 | 10,7630 | -1,51% | 11,0530 | 11,2180 | 10,7210 | 7.688 | ,00 |
| 05/7/2000 | 10,9280 | 3,12% | 10,7210 | 10,9700 | 10,6390 | 7.927 | ,00 |
| 04/7/2000 | 10,5970 | -1,92% | 10,8040 | 10,9700 | 10,5970 | 7.440 | ,00 |
| 03/7/2000 | 10,8040 | -1,13% | 10,9280 | 10,9280 | 10,5970 | 3.671 | ,00 |
| 30/6/2000 | 10,9280 | 1,53% | 11,4670 | 11,4670 | 10,8040 | 3.041 | ,00 |
| 29/6/2000 | 10,7630 | -1,89% | 10,8870 | 10,9280 | 10,7210 | 3.742 | ,00 |
| 28/6/2000 | 10,9700 | -4,68% | 11,6730 | 11,9630 | 10,9280 | 13.349 | ,00 |
| 27/6/2000 | 11,5080 | 9,45% | 10,8870 | 11,5490 | 10,6800 | 14.177 | ,00 |
| 26/6/2000 | 10,5140 | -5,58% | 11,6320 | 11,6320 | 10,5140 | 9.235 | ,00 |
| 23/6/2000 | 11,1350 | -2,19% | 11,4670 | 11,6730 | 11,1350 | 5.537 | ,00 |
| 22/6/2000 | 11,3840 | -2,48% | 11,9220 | 11,9220 | 11,3420 | 11.459 | ,00 |
| 21/6/2000 | 11,6730 | -4,08% | 11,9630 | 12,0460 | 11,5490 | 9.141 | ,00 |
| 20/6/2000 | 12,1700 | -2,33% | 12,4600 | 12,5430 | 12,1290 | 8.866 | ,00 |
| 16/6/2000 | 12,4600 | -0,99% | 12,5840 | 12,5840 | 12,2120 | 3.975 | ,00 |
| 15/6/2000 | 12,5840 | 0,00% | 12,7500 | 12,8330 | 12,5840 | 8.749 | ,00 |
| 14/6/2000 | 12,5840 | 1,00% | 12,8740 | 12,8740 | 12,1290 | 15.856 | ,00 |
| 13/6/2000 | 12,4600 | -2,27% | 12,7500 | 12,7910 | 11,9220 | 9.447 | ,00 |
| 12/6/2000 | 12,7500 | 3,36% | 12,5010 | 13,0810 | 12,5010 | 18.937 | ,00 |
| 09/6/2000 | 12,3360 | 0,00% | 12,3770 | 12,5010 | 12,3360 | 9.410 | ,00 |
| 08/6/2000 | 12,3360 | 2,76% | 12,0050 | 12,5840 | 11,7560 | 21.510 | ,00 |
| 07/6/2000 | 12,0050 | -6,75% | 12,8740 | 13,2050 | 11,8390 | 12.760 | ,00 |
| 06/6/2000 | 12,8740 | -5,75% | 13,3290 | 13,3290 | 12,7500 | 29.066 | ,00 |
| 05/6/2000 | 13,6600 | -2,94% | 13,9500 | 13,9500 | 13,5780 | 10.755 | ,00 |
| 02/6/2000 | 14,0740 | 1,79% | 14,9020 | 14,9020 | 13,8260 | 16.807 | ,00 |
| 01/6/2000 | 13,8260 | -2,91% | 14,2400 | 14,3230 | 13,5780 | 17.593 | ,00 |
| 31/5/2000 | 14,2400 | 1,77% | 14,3230 | 14,4880 | 13,9500 | 31.675 | ,00 |
| 30/5/2000 | 13,9920 | 0,30% | 13,9500 | 14,0330 | 13,1640 | 7.848 | ,00 |
| 29/5/2000 | 13,9500 | -2,88% | 14,4880 | 14,6130 | 13,7850 | 21.502 | ,00 |
| 26/5/2000 | 14,3640 | -0,29% | 14,4880 | 14,6130 | 13,9500 | 13.923 | ,00 |
| 25/5/2000 | 14,4060 | 5,14% | 14,9020 | 14,9020 | 13,7850 | 10.500 | ,00 |
| 24/5/2000 | 13,7020 | -7,54% | 14,9020 | 14,9020 | 13,6190 | 11.213 | ,00 |
| 23/5/2000 | 14,8200 | 0,56% | 14,9020 | 15,3160 | 14,5710 | 18.031 | ,00 |
| 22/5/2000 | 14,7370 | -6,80% | 15,9370 | 16,7240 | 14,2400 | 47.058 | ,00 |
| 19/5/2000 | 15,8130 | 9,77% | 15,1510 | 15,8540 | 15,1090 | 66.311 | ,00 |
| 18/5/2000 | 14,4060 | 3,57% | 14,3230 | 14,5300 | 13,8260 | 30.827 | ,00 |
| 17/5/2000 | 13,9090 | -0,88% | 13,5360 | 13,9920 | 13,5360 | 14.169 | ,00 |
| 16/5/2000 | 14,0330 | -0,59% | 14,4880 | 14,4880 | 13,7850 | 15.565 | ,00 |
| 15/5/2000 | 14,1160 | 0,89% | 14,1160 | 14,4880 | 13,5780 | 25.782 | ,00 |
| 12/5/2000 | 13,9920 | 3,05% | 13,5780 | 14,4470 | 13,5780 | 22.941 | ,00 |
| 11/5/2000 | 13,5780 | 0,31% | 13,3290 | 14,0740 | 13,2880 | 20.499 | ,00 |
| 10/5/2000 | 13,5360 | 4,47% | 13,0400 | 13,6190 | 12,9150 | 12.193 | ,00 |
| 09/5/2000 | 12,9570 | 4,33% | 12,7080 | 13,1220 | 12,5010 | 18.559 | ,00 |
| 08/5/2000 | 12,4190 | 4,17% | 12,1290 | 12,8330 | 12,0050 | 16.720 | ,00 |
| 05/5/2000 | 11,9220 | 4,73% | 11,7150 | 12,0460 | 11,3840 | 15.144 | ,00 |
| 04/5/2000 | 11,3840 | -1,43% | 11,2180 | 11,5490 | 11,1350 | 5.508 | ,00 |
| 03/5/2000 | 11,5490 | -1,42% | 11,7150 | 11,9220 | 11,4670 | 9.243 | ,00 |
| 02/5/2000 | 11,7150 | 3,29% | 11,6730 | 11,8390 | 11,2600 | 5.261 | ,00 |
| 27/4/2000 | 11,3420 | 1,86% | 11,0940 | 11,5910 | 10,8870 | 10.871 | ,00 |
| 26/4/2000 | 11,1350 | -2,90% | 11,4670 | 11,7150 | 10,7630 | 10.326 | ,00 |
| 25/4/2000 | 11,4670 | -5,46% | 11,7150 | 11,7150 | 11,3010 | 7.507 | ,00 |
| 24/4/2000 | 12,1290 | -2,34% | 12,5430 | 12,5430 | 11,9220 | 6.326 | ,00 |
| 21/4/2000 | 12,4190 | 1,02% | 12,6670 | 12,6670 | 11,9630 | 16.328 | ,00 |
| 20/4/2000 | 12,2940 | 0,00% | 12,4190 | 12,7910 | 11,7150 | 22.221 | ,00 |
| 19/4/2000 | 12,2940 | 7,61% | 11,8390 | 12,4600 | 11,0940 | 11.866 | ,00 |
| 18/4/2000 | 11,4250 | -3,16% | 12,4190 | 12,4600 | 11,4250 | 21.248 | ,00 |
| 17/4/2000 | 11,7980 | -10,09% | 12,1290 | 12,1290 | 11,7980 | 24.117 | ,00 |
| 14/4/2000 | 13,1220 | -6,76% | 12,9980 | 13,7430 | 12,9570 | 10.136 | ,00 |
| 13/4/2000 | 14,0740 | -1,74% | 14,3640 | 14,5300 | 13,7430 | 13.342 | ,00 |
| 12/4/2000 | 14,3230 | -1,14% | 14,3640 | 14,7370 | 13,7430 | 13.181 | ,00 |
| 11/4/2000 | 14,4880 | -1,69% | 14,9020 | 14,9020 | 14,1160 | 8.495 | ,00 |
| 10/4/2000 | 14,7370 | -1,11% | 14,9020 | 15,3580 | 14,5710 | 6.315 | ,00 |
| 07/4/2000 | 14,9020 | 5,57% | 14,1160 | 15,1510 | 13,8260 | 7.775 | ,00 |
| 06/4/2000 | 14,1160 | 0,89% | 13,8260 | 14,1990 | 13,7850 | 11.307 | ,00 |
| 05/4/2000 | 13,9920 | 0,00% | 14,2810 | 14,8610 | 13,5780 | 19.286 | ,00 |
| 04/4/2000 | 13,9920 | 4,32% | 13,9500 | 14,0330 | 12,9980 | 8.015 | ,00 |
| 03/4/2000 | 13,4120 | -3,86% | 14,1160 | 14,3230 | 13,3290 | 13.051 | ,00 |
| 31/3/2000 | 13,9500 | -4,54% | 14,1570 | 14,4880 | 13,5360 | 9.011 | ,00 |
| 30/3/2000 | 14,6130 | -1,94% | 15,3580 | 15,7300 | 14,5300 | 8.124 | ,00 |
| 29/3/2000 | 14,9020 | 9,75% | 13,5780 | 14,9020 | 13,5780 | 15.914 | ,00 |
| 28/3/2000 | 13,5780 | -5,20% | 14,1160 | 14,1160 | 13,4950 | 10.370 | ,00 |
| 27/3/2000 | 14,3230 | -4,16% | 15,8130 | 15,8130 | 14,1990 | 7.201 | ,00 |
| 24/3/2000 | 14,9440 | -1,37% | 15,3160 | 15,3160 | 14,7370 | 19.125 | ,00 |
| 23/3/2000 | 15,1510 | -3,94% | 16,9720 | 16,9720 | 14,9440 | 11.343 | ,00 |
| 22/3/2000 | 15,7720 | -4,03% | 16,1440 | 16,8060 | 15,2750 | 16.466 | ,00 |
| 21/3/2000 | 16,4340 | -5,02% | 17,7590 | 17,7590 | 16,1860 | 22.941 | ,00 |
| 20/3/2000 | 17,3030 | -4,57% | 18,5040 | 18,5040 | 16,9720 | 48.774 | ,00 |
| 17/3/2000 | 18,1310 | 5,79% | 18,1730 | 18,4210 | 17,4690 | 43.469 | ,00 |
| 16/3/2000 | 17,1380 | 8,38% | 17,1380 | 17,3860 | 16,6410 | 14.381 | ,00 |
| 15/3/2000 | 15,8130 | -1,54% | 15,2750 | 16,5580 | 14,4880 | 13.415 | ,00 |
| 14/3/2000 | 16,0610 | -9,98% | 18,5870 | 18,5870 | 16,0610 | 15.863 | ,00 |
| 10/3/2000 | 17,8410 | -0,46% | 17,5520 | 19,3730 | 16,1860 | 8.408 | ,00 |
| 09/3/2000 | 17,9240 | -0,23% | 17,9660 | 19,0010 | 17,4270 | 13.581 | ,00 |
| 08/3/2000 | 17,9660 | -3,34% | 17,3860 | 18,1730 | 16,9720 | 17.251 | ,00 |
| 07/3/2000 | 18,5870 | -8,55% | 20,4080 | 20,4080 | 18,3800 | 15.550 | ,00 |
| 06/3/2000 | 20,3250 | 0,82% | 20,2010 | 20,5740 | 19,9940 | 17.607 | ,00 |
| 03/3/2000 | 20,1600 | -0,20% | 20,5740 | 20,9050 | 20,0350 | 9.816 | ,00 |
| 02/3/2000 | 20,2010 | 3,61% | 19,5800 | 20,5740 | 19,5800 | 17.527 | ,00 |
| 01/3/2000 | 19,4970 | -1,47% | 19,9940 | 19,9940 | 19,0420 | 15.412 | ,00 |
| 29/2/2000 | 19,7870 | -3,24% | 20,4490 | 20,9870 | 19,4140 | 12.913 | ,00 |
| 28/2/2000 | 20,4490 | -9,86% | 22,6020 | 22,6020 | 20,4490 | 31.094 | ,00 |
| 25/2/2000 | 22,6850 | -0,54% | 23,5950 | 23,5950 | 22,6020 | 7.116 | ,00 |
| 24/2/2000 | 22,8090 | 0,00% | 22,8090 | 23,2230 | 22,3950 | 17.272 | ,00 |
| 23/2/2000 | 22,8090 | -0,54% | 21,8980 | 23,5950 | 21,8980 | 8.153 | ,00 |
| 22/2/2000 | 22,9330 | -2,81% | 23,0160 | 23,6780 | 22,8090 | 6.591 | ,00 |
| 21/2/2000 | 23,5950 | -1,90% | 24,0510 | 24,2160 | 23,5130 | 4.287 | ,00 |
| 18/2/2000 | 24,0510 | 1,93% | 24,6300 | 25,3750 | 23,8440 | 3.888 | ,00 |
| 17/2/2000 | 23,5950 | -2,23% | 24,1340 | 24,2160 | 23,4710 | 3.975 | ,00 |
| 16/2/2000 | 24,1340 | -2,99% | 24,8790 | 25,8720 | 24,0090 | 11.091 | ,00 |
| 15/2/2000 | 24,8790 | -1,31% | 24,6300 | 25,7070 | 24,6300 | 2.805 | ,00 |
| 14/2/2000 | 25,2100 | -3,94% | 26,2450 | 26,4520 | 25,0030 | 4.027 | ,00 |
| 11/2/2000 | 26,2450 | -0,94% | 26,4520 | 26,4520 | 25,7480 | 6.518 | ,00 |
| 10/2/2000 | 26,4930 | 0,63% | 25,5410 | 27,8590 | 25,3340 | 10.078 | ,00 |
| 09/2/2000 | 26,3270 | -3,78% | 27,4450 | 27,4450 | 24,8370 | 12.056 | ,00 |
| 08/2/2000 | 27,3620 | 0,76% | 27,6110 | 27,6110 | 26,6590 | 19.526 | ,00 |
| 07/2/2000 | 27,1550 | -0,91% | 27,4040 | 27,8180 | 26,9070 | 11.251 | ,00 |
| 04/2/2000 | 27,4040 | 2,16% | 26,5760 | 28,1490 | 26,5760 | 21.362 | ,00 |
| 03/2/2000 | 26,8240 | 3,02% | 26,0380 | 27,2380 | 26,0380 | 11.583 | ,00 |
| 02/2/2000 | 26,0380 | 0,48% | 25,0030 | 26,4100 | 25,0030 | 6.518 | ,00 |
| 01/2/2000 | 25,9130 | 5,38% | 25,0030 | 26,2450 | 24,9610 | 14.519 | ,00 |
| 31/1/2000 | 24,5890 | -3,88% | 25,5820 | 25,5820 | 24,3410 | 10.514 | ,00 |
| 28/1/2000 | 25,5820 | 6,37% | 24,7130 | 25,9960 | 24,2580 | 11.583 | ,00 |
| 27/1/2000 | 24,0510 | -0,34% | 24,0090 | 24,5890 | 23,3060 | 16.400 | ,00 |
| 26/1/2000 | 24,1340 | -3,95% | 26,2450 | 26,2450 | 23,9680 | 12.346 | ,00 |
| 25/1/2000 | 25,1270 | -4,86% | 26,5340 | 26,5340 | 24,5470 | 12.745 | ,00 |
| 24/1/2000 | 26,4100 | -3,19% | 27,7760 | 27,8180 | 26,2860 | 8.727 | ,00 |
| 21/1/2000 | 27,2800 | -0,45% | 28,0660 | 28,0660 | 26,6590 | 10.153 | ,00 |
| 20/1/2000 | 27,4040 | -0,60% | 27,2800 | 28,1900 | 26,7830 | 10.996 | ,00 |
| 19/1/2000 | 27,5690 | -6,59% | 29,5150 | 29,5150 | 27,3210 | 21.552 | ,00 |
| 18/1/2000 | 29,5150 | 5,79% | 28,2730 | 29,8050 | 27,0730 | 47.248 | ,00 |
| 17/1/2000 | 27,9000 | 7,84% | 27,6940 | 27,9420 | 26,9070 | 32.453 | ,00 |
| 14/1/2000 | 25,8720 | 0,16% | 25,8310 | 26,7830 | 25,2510 | 18.821 | ,00 |
| 13/1/2000 | 25,8310 | 0,32% | 25,0440 | 26,7830 | 25,0440 | 10.929 | ,00 |
| 12/1/2000 | 25,7480 | 1,80% | 24,9610 | 26,1620 | 24,4230 | 25.375 | ,00 |
| 11/1/2000 | 25,2930 | -2,08% | 27,4040 | 27,4040 | 24,7960 | 25.557 | ,00 |
| 10/1/2000 | 25,8310 | 0,97% | 26,5340 | 27,3210 | 25,6650 | 17.193 | ,00 |
| 07/1/2000 | 25,5820 | 3,69% | 25,0440 | 26,2450 | 25,0440 | 6.657 | ,00 |
| 05/1/2000 | 24,6720 | -7,02% | 24,4230 | 26,0380 | 24,4230 | 17.419 | ,00 |
| 04/1/2000 | 26,5340 | -7,24% | 28,6870 | 28,6870 | 26,3270 | 20.107 | ,00 |
| 03/1/2000 | 28,6040 | 7,63% | 28,7280 | 28,7280 | 28,2730 | 27.766 | ,00 |
| 30/12/1999 | 26,5760 | 7,72% | 26,4520 | 26,6170 | 25,6650 | 14.054 | ,00 |
| 29/12/1999 | 24,6720 | 7,97% | 24,6720 | 24,6720 | 23,4710 | 36.137 | ,00 |
| 28/12/1999 | 22,8500 | 7,81% | 22,3950 | 22,8500 | 21,8150 | 32.853 | ,00 |
| 27/12/1999 | 21,1940 | 7,56% | 20,8630 | 21,2770 | 20,2010 | 18.438 | ,00 |
| 24/12/1999 | 19,7040 | -6,48% | 19,4140 | 20,9870 | 19,3730 | 24.409 | ,00 |
| 23/12/1999 | 21,0700 | -7,62% | 24,0090 | 24,5890 | 20,9870 | 22.766 | ,00 |
| 22/12/1999 | 22,8090 | 2,42% | 23,8020 | 24,0510 | 22,3120 | 20.535 | ,00 |
| 21/12/1999 | 22,2710 | -7,88% | 23,8440 | 23,8440 | 22,2710 | 10.197 | ,00 |
| 20/12/1999 | 24,1750 | -5,04% | 26,2030 | 26,2030 | 23,9260 | 9.177 | ,00 |
| 17/12/1999 | 25,4580 | -2,54% | 26,9070 | 27,2800 | 24,0510 | 13.109 | ,00 |
| 16/12/1999 | 26,1210 | -6,79% | 27,1140 | 27,1140 | 25,7890 | 7.462 | ,00 |
| 15/12/1999 | 28,0250 | -5,84% | 30,6330 | 30,6330 | 27,9000 | 8.125 | ,00 |
| 14/12/1999 | 29,7630 | 0,00% | 28,2730 | 30,3010 | 27,4040 | 4.436 | ,00 |
| 13/12/1999 | 29,7630 | 7,96% | 29,3490 | 29,7630 | 28,2730 | 16.284 | ,00 |
| 10/12/1999 | 27,5690 | 3,25% | 26,7000 | 27,8590 | 26,2450 | 9.483 | ,00 |
| 09/12/1999 | 26,7000 | 0,47% | 26,2450 | 27,0730 | 26,2450 | 5.763 | ,00 |
| 08/12/1999 | 26,5760 | -2,43% | 27,4450 | 28,2320 | 25,2930 | 12.997 | ,00 |
| 07/12/1999 | 27,2380 | -7,84% | 29,0590 | 29,8050 | 27,1970 | 17.795 | ,00 |
| 06/12/1999 | 29,5560 | -4,29% | 31,0880 | 31,0880 | 28,7280 | 10.028 | ,00 |
| 03/12/1999 | 30,8810 | -0,13% | 31,2950 | 31,2950 | 30,3840 | 9.360 | ,00 |
| 02/12/1999 | 30,9220 | -3,11% | 31,3360 | 32,1230 | 30,7150 | 8.624 | ,00 |
| 01/12/1999 | 31,9160 | 0,13% | 32,6610 | 32,6610 | 31,5020 | 18.232 | ,00 |
| 30/11/1999 | 31,8740 | 2,53% | 31,4190 | 32,6610 | 31,4190 | 25.078 | ,00 |
| 29/11/1999 | 31,0880 | -2,59% | 31,5020 | 31,9160 | 30,4260 | 9.775 | ,00 |
| 26/11/1999 | 31,9160 | 1,31% | 31,5020 | 31,9160 | 30,6330 | 8.821 | ,00 |
| 25/11/1999 | 31,5020 | -1,30% | 31,9160 | 32,2880 | 30,0120 | 9.490 | ,00 |
| 24/11/1999 | 31,9160 | -3,62% | 32,2880 | 32,9090 | 30,7150 | 11.169 | ,00 |
| 23/11/1999 | 33,1160 | -1,96% | 34,1100 | 34,1100 | 32,7020 | 8.378 | ,00 |
| 22/11/1999 | 33,7790 | 0,62% | 33,5720 | 34,9380 | 33,5720 | 8.073 | ,00 |
| 19/11/1999 | 33,5720 | 0,13% | 32,9510 | 34,3170 | 32,9510 | 10.630 | ,00 |
| 18/11/1999 | 33,5300 | -2,29% | 33,9440 | 33,9440 | 33,5300 | 6.396 | ,00 |
| 17/11/1999 | 34,3170 | -2,36% | 35,9310 | 35,9310 | 34,0270 | 8.363 | ,00 |
| 16/11/1999 | 35,1450 | 0,00% | 34,9790 | 36,2620 | 33,9440 | 11.140 | ,00 |
| 15/11/1999 | 35,1450 | -1,96% | 36,3450 | 36,7590 | 35,1450 | 16.807 | ,00 |
| 12/11/1999 | 35,8480 | 1,17% | 35,6830 | 36,1380 | 35,0620 | 16.677 | ,00 |
| 11/11/1999 | 35,4340 | 3,51% | 35,3100 | 35,8900 | 34,7310 | 28.434 | ,00 |
| 10/11/1999 | 34,2340 | -4,61% | 35,8480 | 36,0550 | 34,1510 | 16.968 | ,00 |
| 09/11/1999 | 35,8900 | 3,58% | 34,6480 | 36,3040 | 32,3710 | 26.189 | ,00 |
| 08/11/1999 | 34,6480 | 6,35% | 33,9440 | 34,9380 | 33,9440 | 21.713 | ,00 |
| 05/11/1999 | 32,5780 | 1,16% | 32,9510 | 32,9510 | 32,2880 | 16.299 | ,00 |
| 04/11/1999 | 32,2060 | 2,91% | 32,2880 | 33,0340 | 31,9570 | 13.509 | ,00 |
| 03/11/1999 | 31,2950 | 2,58% | 31,8330 | 31,8330 | 30,6740 | 10.594 | ,00 |
| 02/11/1999 | 30,5080 | -4,66% | 31,9160 | 32,1230 | 30,3010 | 7.492 | ,00 |
| 01/11/1999 | 31,9990 | 4,32% | 31,4610 | 32,2470 | 31,4610 | 10.442 | ,00 |
| 29/10/1999 | 30,6740 | 0,27% | 31,8740 | 31,8740 | 29,5150 | 10.210 | ,00 |
| 27/10/1999 | 30,5910 | -2,89% | 30,5080 | 31,4610 | 28,9770 | 9.047 | ,00 |
| 26/10/1999 | 31,5020 | -3,67% | 32,7020 | 32,7020 | 30,5080 | 10.232 | ,00 |
| 25/10/1999 | 32,7020 | 2,20% | 33,7370 | 34,2750 | 32,1230 | 21.865 | ,00 |
| 22/10/1999 | 31,9990 | 7,96% | 28,2730 | 31,9990 | 28,1070 | 45.460 | ,00 |
| 21/10/1999 | 29,6390 | 3,02% | 30,6330 | 30,6330 | 29,1010 | 12.222 | ,00 |
| 20/10/1999 | 28,7700 | 7,92% | 28,7700 | 28,7700 | 27,9000 | 20.092 | ,00 |
| 19/10/1999 | 26,6590 | -4,31% | 28,2730 | 28,6870 | 25,8310 | 21.742 | ,00 |
| 18/10/1999 | 27,8590 | -8,06% | 27,8590 | 27,8590 | 27,8590 | 7.972 | ,00 |
| 15/10/1999 | 30,3010 | -5,06% | 30,3010 | 31,9160 | 30,3010 | 18.915 | ,00 |
| 14/10/1999 | 31,9160 | -7,99% | 32,3300 | 32,3300 | 31,9160 | 18.108 | ,00 |
| 13/10/1999 | 34,6890 | -4,01% | 35,6000 | 35,8480 | 33,2400 | 15.848 | ,00 |
| 12/10/1999 | 36,1380 | 2,95% | 36,1790 | 36,3040 | 35,6000 | 17.672 | ,00 |
| 11/10/1999 | 35,1030 | 2,91% | 34,2750 | 35,1450 | 33,0340 | 22.367 | ,00 |
| 08/10/1999 | 34,1100 | 0,24% | 35,6830 | 35,6830 | 33,5720 | 22.112 | ,00 |
| 07/10/1999 | 34,0270 | 5,25% | 34,8960 | 34,8960 | 31,1710 | 39.233 | ,00 |
| 06/10/1999 | 32,3300 | 2,63% | 32,9090 | 33,0340 | 32,0810 | 20.985 | ,00 |
| 05/10/1999 | 31,5020 | 3,68% | 30,3010 | 32,0810 | 30,3010 | 16.176 | ,00 |
| 04/10/1999 | 30,3840 | 4,41% | 30,0940 | 30,5500 | 29,5150 | 13.887 | ,00 |
| 01/10/1999 | 29,1010 | 2,93% | 29,6390 | 30,5500 | 29,1010 | 40.955 | ,00 |
| 30/9/1999 | 28,2730 | 0,15% | 28,4800 | 29,6800 | 27,8590 | 28.704 | ,00 |
| 29/9/1999 | 28,2320 | 4,44% | 27,8590 | 28,2320 | 26,6170 | 43.897 | ,00 |
| 28/9/1999 | 27,0310 | -1,21% | 25,1680 | 28,2320 | 25,1680 | 41.013 | ,00 |
| 27/9/1999 | 27,3620 | -7,94% | 27,4450 | 28,2320 | 27,3620 | 8.596 | ,00 |
| 24/9/1999 | 29,7220 | -8,07% | 31,3780 | 31,3780 | 29,7220 | 11.598 | ,00 |
| 23/9/1999 | 32,3300 | -8,01% | 33,2400 | 35,1450 | 32,3300 | 10.719 | ,00 |
| 22/9/1999 | 35,1450 | 0,00% | 35,0620 | 36,3450 | 33,9440 | 15.427 | ,00 |
| 21/9/1999 | 35,1450 | -7,42% | 35,1860 | 37,3390 | 34,9380 | 15.543 | ,00 |
| 20/9/1999 | 37,9600 | -3,06% | 39,1600 | 40,4020 | 37,9600 | 24.372 | ,00 |
| 17/9/1999 | 39,1600 | -1,25% | 40,4020 | 42,7610 | 36,8000 | 37.765 | ,00 |
| 16/9/1999 | 39,6570 | 0,21% | 39,5740 | 41,3540 | 39,5740 | 24.184 | ,00 |
| 15/9/1999 | 39,5740 | 2,03% | 39,5330 | 39,7810 | 38,9530 | 23.348 | ,00 |
| 14/9/1999 | 38,7870 | -2,50% | 38,9940 | 39,7810 | 38,7870 | 21.742 | ,00 |
| 13/9/1999 | 39,7810 | 4,80% | 39,1600 | 40,2780 | 38,3740 | 29.974 | ,00 |
| 10/9/1999 | 37,9600 | -2,86% | 35,9730 | 38,7870 | 35,9730 | 23.137 | ,00 |
| 07/9/1999 | 39,0770 | -3,18% | 41,9340 | 41,9750 | 38,5810 | 33.971 | ,00 |
| 06/9/1999 | 40,3600 | 7,97% | 40,1540 | 40,4020 | 38,4980 | 76.743 | ,00 |
| 03/9/1999 | 37,3800 | 7,63% | 37,4630 | 37,5040 | 35,9730 | 56.491 | ,00 |
| 02/9/1999 | 34,7310 | -0,94% | 35,1450 | 35,1450 | 33,3230 | 21.327 | ,00 |
| 01/9/1999 | 35,0620 | -2,31% | 36,2620 | 36,3450 | 34,9790 | 13.807 | ,00 |
| 31/8/1999 | 35,8900 | 4,84% | 36,1380 | 36,2620 | 34,6070 | 27.242 | ,00 |
| 30/8/1999 | 34,2340 | 7,26% | 33,9030 | 34,4410 | 32,7020 | 28.725 | ,00 |
| 27/8/1999 | 31,9160 | 2,66% | 31,0880 | 33,0750 | 31,0880 | 11.765 | ,00 |
| 26/8/1999 | 31,0880 | 1,08% | 30,8810 | 31,1290 | 30,3010 | 21.037 | ,00 |
| 25/8/1999 | 30,7570 | -3,00% | 32,2880 | 32,2880 | 30,6740 | 19.046 | ,00 |
| 24/8/1999 | 31,7090 | -3,04% | 31,7500 | 33,1160 | 31,0880 | 17.484 | ,00 |
| 23/8/1999 | 32,7020 | 2,46% | 31,1710 | 33,1160 | 31,1710 | 17.033 | ,00 |
| 20/8/1999 | 31,9160 | 2,39% | 29,0590 | 32,0810 | 29,0590 | 9.105 | ,00 |
| 19/8/1999 | 31,1710 | -1,05% | 31,5020 | 32,2880 | 30,8810 | 9.570 | ,00 |
| 18/8/1999 | 31,5020 | 6,88% | 29,3080 | 31,8330 | 29,3080 | 32.213 | ,00 |
| 17/8/1999 | 29,4730 | -1,66% | 29,9700 | 29,9700 | 28,4800 | 7.122 | ,00 |
| 16/8/1999 | 29,9700 | 0,00% | 29,9700 | 30,6740 | 29,8870 | 19.243 | ,00 |
| 13/8/1999 | 29,9700 | 7,58% | 28,0250 | 30,0530 | 28,0250 | 35.190 | ,00 |
| 12/8/1999 | 27,8590 | 1,51% | 26,8240 | 27,8590 | 26,8240 | 19.993 | ,00 |
| 11/8/1999 | 27,4450 | -3,63% | 28,4800 | 28,4800 | 26,2450 | 19.474 | ,00 |
| 10/8/1999 | 28,4800 | 1,48% | 28,6870 | 28,9770 | 28,1070 | 24.488 | ,00 |
| 09/8/1999 | 28,0660 | 3,51% | 26,4930 | 28,3970 | 26,4930 | 32.301 | ,00 |
| 06/8/1999 | 27,1140 | -1,06% | 27,8590 | 28,6870 | 26,8240 | 14.723 | ,00 |
| 05/8/1999 | 27,4040 | 2,32% | 26,7830 | 28,1490 | 26,7830 | 15.289 | ,00 |
| 04/8/1999 | 26,7830 | 0,47% | 26,6590 | 26,8660 | 26,2860 | 13.145 | ,00 |
| 03/8/1999 | 26,6590 | -0,46% | 26,3270 | 26,8660 | 26,2450 | 12.302 | ,00 |
| 02/8/1999 | 26,7830 | -0,31% | 27,0730 | 27,6520 | 26,5760 | 14.184 | ,00 |
| 30/7/1999 | 26,8660 | -1,52% | 26,2030 | 27,0730 | 26,2030 | 15.492 | ,00 |
| 29/7/1999 | 27,2800 | 0,76% | 27,0730 | 28,1900 | 26,8240 | 11.670 | ,00 |
| 28/7/1999 | 27,0730 | -1,36% | 27,4450 | 28,2730 | 26,7410 | 12.048 | ,00 |
| 27/7/1999 | 27,4450 | -3,91% | 28,2730 | 28,4800 | 27,0730 | 13.029 | ,00 |
| 26/7/1999 | 28,5630 | 7,98% | 26,6590 | 28,5630 | 26,6590 | 23.486 | ,00 |
| 23/7/1999 | 26,4520 | -0,62% | 26,2860 | 27,3620 | 26,2860 | 22.011 | ,00 |
| 22/7/1999 | 26,6170 | 0,78% | 26,2450 | 27,3620 | 25,9130 | 19.264 | ,00 |
| 21/7/1999 | 26,4100 | -0,78% | 25,4580 | 26,6170 | 25,4580 | 25.738 | ,00 |
| 20/7/1999 | 26,6170 | 3,04% | 26,2030 | 26,9900 | 24,4230 | 33.826 | ,00 |
| 19/7/1999 | 25,8310 | 1,80% | 26,2450 | 27,0730 | 25,6650 | 17.128 | ,00 |
| 16/7/1999 | 25,3750 | 7,92% | 23,6370 | 25,3750 | 23,5950 | 42.415 | ,00 |
| 15/7/1999 | 23,5130 | 0,00% | 23,5950 | 23,9680 | 23,3880 | 13.865 | ,00 |
| 14/7/1999 | 23,5130 | -0,70% | 23,8020 | 23,8440 | 22,6430 | 24.016 | ,00 |
| 13/7/1999 | 23,6780 | 0,00% | 23,8020 | 24,1340 | 23,6370 | 11.598 | ,00 |
| 12/7/1999 | 23,6780 | 0,17% | 24,5890 | 24,9200 | 23,6780 | 26.894 | ,00 |
| 09/7/1999 | 23,6370 | 0,00% | 24,0510 | 24,2160 | 23,4300 | 17.084 | ,00 |
| 08/7/1999 | 23,6370 | -5,15% | 24,9200 | 25,0440 | 23,6370 | 22.011 | ,00 |
| 07/7/1999 | 24,9200 | 4,70% | 24,2160 | 24,9610 | 23,8850 | 42.045 | ,00 |
| 06/7/1999 | 23,8020 | 7,48% | 23,8440 | 23,9260 | 23,4300 | 60.022 | ,00 |
| 05/7/1999 | 22,1460 | 7,86% | 21,0700 | 22,1460 | 20,9870 | 27.155 | ,00 |
| 02/7/1999 | 20,5320 | 3,55% | 19,9940 | 20,5320 | 19,9940 | 25.876 | ,00 |
| 01/7/1999 | 19,8280 | 7,40% | 19,9110 | 19,9110 | 19,1250 | 52.930 | ,00 |
| 30/6/1999 | 18,4620 | 0,45% | 18,3800 | 18,5040 | 18,2140 | 19.627 | ,00 |
| 29/6/1999 | 18,3800 | 0,00% | 18,4620 | 18,7520 | 18,2140 | 20.484 | ,00 |
| 28/6/1999 | 18,3800 | 0,68% | 18,2550 | 18,7520 | 18,1730 | 23.370 | ,00 |
| 25/6/1999 | 18,2550 | -1,56% | 18,5040 | 18,5040 | 17,7170 | 20.289 | ,00 |
| 24/6/1999 | 18,5450 | -2,40% | 19,0010 | 19,0010 | 18,2140 | 24.231 | ,00 |
| 23/6/1999 | 19,0010 | -0,86% | 19,2900 | 19,7460 | 18,3800 | 60.321 | ,00 |
| 22/6/1999 | 19,1660 | 7,17% | 18,1730 | 19,2070 | 18,1730 | 102.963 | ,00 |
| 21/6/1999 | 17,8830 | 8,00% | 17,3450 | 17,8830 | 17,3450 | 61.890 | ,00 |
| 18/6/1999 | 16,5580 | -3,38% | 15,8540 | 16,9310 | 15,8540 | 17.876 | ,00 |
| 17/6/1999 | 17,1380 | 0,00% | 17,3030 | 17,4690 | 16,9720 | 38.542 | ,00 |
| 16/6/1999 | 17,1380 | 4,81% | 17,1790 | 17,3860 | 16,4750 | 73.160 | ,00 |
| 15/6/1999 | 16,3510 | 7,92% | 15,9370 | 16,3510 | 15,5230 | 42.575 | ,00 |
| 14/6/1999 | 15,1510 | 1,39% | 14,5710 | 15,2750 | 14,5300 | 11.170 | ,00 |
| 11/6/1999 | 14,9440 | 0,56% | 14,5710 | 14,9850 | 14,5710 | 14.519 | ,00 |
| 10/6/1999 | 14,8610 | -1,37% | 14,7780 | 15,1510 | 14,7370 | 8.938 | ,00 |
| 09/6/1999 | 15,0680 | -3,19% | 16,0610 | 16,0610 | 15,0260 | 9.763 | ,00 |
| 08/6/1999 | 15,5650 | -0,26% | 15,9370 | 16,1030 | 15,3990 | 20.819 | ,00 |
| 07/6/1999 | 15,6060 | -1,56% | 15,5650 | 16,0610 | 15,5650 | 20.355 | ,00 |
| 04/6/1999 | 15,8540 | 0,00% | 16,2680 | 16,5170 | 14,9440 | 23.500 | ,00 |
| 03/6/1999 | 15,8540 | 0,79% | 15,7720 | 15,9790 | 15,2750 | 32.256 | ,00 |
| 02/6/1999 | 15,7300 | -2,56% | 16,4340 | 16,5580 | 15,3580 | 17.766 | ,00 |
| 01/6/1999 | 16,1440 | 5,97% | 15,7720 | 16,1440 | 15,6470 | 20.048 | ,00 |
| 28/5/1999 | 15,2340 | 0,00% | 15,8130 | 15,8130 | 14,9440 | 22.898 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|