| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|---|---|---|
| 27/5/1999 | 15,7720 | 7,93% | 15,6890 | 15,7720 | 15,3160 | 65.959 | ,00 |
| 26/5/1999 | 14,6130 | -4,33% | 15,1920 | 15,3580 | 14,5710 | 25.092 | ,00 |
| 25/5/1999 | 15,2750 | -5,63% | 15,8540 | 15,9370 | 15,2750 | 40.374 | ,00 |
| 24/5/1999 | 16,1860 | -4,63% | 17,6340 | 17,7590 | 15,7300 | 60.393 | ,00 |
| 21/5/1999 | 16,9720 | 5,40% | 17,3860 | 17,3860 | 16,9720 | 118.152 | ,00 |
| 20/5/1999 | 16,1030 | 8,06% | 15,5230 | 16,1030 | 15,3580 | 94.634 | ,00 |
| 19/5/1999 | 14,9020 | 2,86% | 15,3580 | 15,3580 | 14,4880 | 47.816 | ,00 |
| 18/5/1999 | 14,4880 | 7,03% | 14,1160 | 14,4880 | 13,7430 | 61.564 | ,00 |
| 17/5/1999 | 13,5360 | -6,04% | 14,6540 | 14,8200 | 13,5360 | 46.630 | ,00 |
| 14/5/1999 | 14,4060 | -0,28% | 14,5300 | 14,9440 | 14,2400 | 30.352 | ,00 |
| 13/5/1999 | 14,4470 | -3,05% | 14,1990 | 14,6540 | 13,7020 | 37.402 | ,00 |
| 12/5/1999 | 14,9020 | -2,70% | 15,1510 | 15,5650 | 14,7370 | 41.558 | ,00 |
| 11/5/1999 | 15,3160 | 5,41% | 13,5360 | 15,3580 | 13,5360 | 75.559 | ,00 |
| 10/5/1999 | 14,5300 | -2,77% | 14,5300 | 14,8610 | 13,7430 | 44.160 | ,00 |
| 07/5/1999 | 14,9440 | -0,27% | 14,8610 | 15,5230 | 14,8610 | 49.007 | ,00 |
| 06/5/1999 | 14,9850 | 6,78% | 13,7430 | 15,1090 | 13,7430 | 68.291 | ,00 |
| 05/5/1999 | 14,0330 | 2,11% | 13,7430 | 14,0740 | 13,4120 | 27.278 | ,00 |
| 04/5/1999 | 13,7430 | -2,07% | 14,0330 | 14,2400 | 13,5360 | 29.480 | ,00 |
| 03/5/1999 | 14,0330 | 6,94% | 13,7430 | 14,0740 | 13,3710 | 33.216 | ,00 |
| 30/4/1999 | 13,1220 | 1,60% | 12,5010 | 13,3710 | 12,5010 | 24.220 | ,00 |
| 29/4/1999 | 12,9150 | -2,20% | 13,3710 | 13,5360 | 12,7080 | 24.975 | ,00 |
| 28/4/1999 | 13,2050 | 7,77% | 12,4190 | 13,2050 | 12,0050 | 61.497 | ,00 |
| 27/4/1999 | 12,2530 | 3,86% | 11,8800 | 12,2940 | 11,8390 | 15.906 | ,00 |
| 26/4/1999 | 11,7980 | -0,69% | 11,3840 | 11,8800 | 11,3840 | 6.163 | ,00 |
| 23/4/1999 | 11,8800 | 1,05% | 11,7150 | 12,0870 | 11,0940 | 11.931 | ,00 |
| 22/4/1999 | 11,7560 | -4,06% | 12,2530 | 12,2530 | 11,4670 | 16.458 | ,00 |
| 21/4/1999 | 12,2530 | 1,72% | 12,4600 | 12,6670 | 11,5910 | 47.139 | ,00 |
| 20/4/1999 | 12,0460 | -3,32% | 12,0050 | 12,1290 | 11,5080 | 37.619 | ,00 |
| 19/4/1999 | 12,4600 | -7,95% | 12,7080 | 12,8740 | 12,4600 | 22.207 | ,00 |
| 16/4/1999 | 13,5360 | -4,11% | 13,2050 | 13,7430 | 13,2050 | 31.737 | ,00 |
| 15/4/1999 | 14,1160 | -1,16% | 14,5710 | 14,5710 | 13,2470 | 36.093 | ,00 |
| 14/4/1999 | 14,2810 | 7,81% | 13,7850 | 14,2810 | 13,1220 | 47.938 | ,00 |
| 13/4/1999 | 13,2470 | 7,75% | 12,9150 | 13,2470 | 12,5430 | 38.440 | ,00 |
| 08/4/1999 | 12,2940 | 4,94% | 12,5010 | 12,5840 | 12,0870 | 35.214 | ,00 |
| 07/4/1999 | 11,7150 | 8,01% | 11,5910 | 11,7150 | 11,3420 | 40.628 | ,00 |
| 06/4/1999 | 10,8460 | 3,16% | 9,8930 | 10,8870 | 9,8930 | 31.421 | ,00 |
| 05/4/1999 | 10,5140 | -6,63% | 11,0940 | 11,0940 | 10,3490 | 32.140 | ,00 |
| 02/4/1999 | 11,2600 | 1,50% | 11,1350 | 11,4250 | 10,5970 | 52.407 | ,00 |
| 01/4/1999 | 11,0940 | -8,22% | 11,1770 | 11,3840 | 11,0940 | 32.256 | ,00 |
| 31/3/1999 | 12,0870 | -4,89% | 12,0050 | 12,4600 | 11,6730 | 39.886 | ,00 |
| 30/3/1999 | 12,7080 | 1,66% | 12,8330 | 12,8330 | 12,0050 | 38.091 | ,00 |
| 29/3/1999 | 12,5010 | -6,79% | 12,7500 | 13,5780 | 12,3360 | 36.853 | ,00 |
| 26/3/1999 | 13,4120 | 2,53% | 13,3290 | 13,9090 | 13,0810 | 66.120 | ,00 |
| 24/3/1999 | 13,0810 | -8,14% | 13,1220 | 13,6600 | 13,0810 | 90.143 | ,00 |
| 23/3/1999 | 14,2400 | 3,93% | 13,7430 | 14,5300 | 13,3710 | 115.140 | ,00 |
| 22/3/1999 | 13,7020 | 7,82% | 13,7020 | 13,7020 | 13,2470 | 137.398 | ,00 |
| 19/3/1999 | 12,7080 | 8,10% | 11,9220 | 12,7080 | 11,9220 | 116.448 | ,00 |
| 18/3/1999 | 11,7560 | 1,79% | 11,6320 | 11,9220 | 11,4670 | 39.432 | ,00 |
| 17/3/1999 | 11,5490 | -2,11% | 11,8800 | 11,8800 | 11,5490 | 30.338 | ,00 |
| 16/3/1999 | 11,7980 | -0,35% | 11,7150 | 11,9220 | 11,1770 | 31.523 | ,00 |
| 15/3/1999 | 11,8390 | 0,00% | 12,2530 | 12,3770 | 11,7150 | 42.117 | ,00 |
| 12/3/1999 | 11,8390 | 1,06% | 12,1290 | 12,2940 | 11,7560 | 43.454 | ,00 |
| 11/3/1999 | 11,7150 | -3,41% | 12,5010 | 12,7500 | 11,5910 | 90.085 | ,00 |
| 10/3/1999 | 12,1290 | 6,94% | 12,2530 | 12,2530 | 11,5910 | 147.019 | ,00 |
| 09/3/1999 | 11,3420 | 7,88% | 10,7630 | 11,3420 | 10,7630 | 81.373 | ,00 |
| 08/3/1999 | 10,5140 | 4,09% | 10,4730 | 10,8870 | 10,4320 | 52.072 | ,00 |
| 05/3/1999 | 10,1010 | 2,96% | 10,4320 | 10,5560 | 9,9350 | 33.986 | ,00 |
| 04/3/1999 | 9,8110 | -7,78% | 10,7210 | 10,7210 | 9,8110 | 42.321 | ,00 |
| 03/3/1999 | 10,6390 | -1,15% | 10,9280 | 11,2600 | 10,5560 | 51.993 | ,00 |
| 02/3/1999 | 10,7630 | 3,59% | 10,7210 | 11,2180 | 10,4320 | 111.492 | ,00 |
| 01/3/1999 | 10,3900 | 7,72% | 10,1010 | 10,3900 | 10,1010 | 80.304 | ,00 |
| 26/2/1999 | 9,6450 | -0,43% | 9,6870 | 9,6870 | 9,2730 | 18.687 | ,00 |
| 25/2/1999 | 9,6870 | 6,37% | 9,7690 | 9,8110 | 9,4790 | 57.218 | ,00 |
| 24/2/1999 | 9,1070 | 8,38% | 9,1070 | 9,1070 | 8,9830 | 17.200 | ,00 |
| 23/2/1999 | 8,4030 | -6,46% | 8,9000 | 8,9000 | 8,4030 | 42.917 | ,00 |
| 19/2/1999 | 8,9830 | -0,92% | 9,1900 | 9,4380 | 8,7760 | 40.454 | ,00 |
| 18/2/1999 | 9,0660 | -5,19% | 9,3140 | 9,3140 | 8,8170 | 47.400 | ,00 |
| 17/2/1999 | 9,5620 | 1,76% | 9,2730 | 9,7280 | 9,2730 | 29.386 | ,00 |
| 16/2/1999 | 9,3970 | -5,01% | 9,9760 | 10,3070 | 9,2730 | 81.614 | ,00 |
| 15/2/1999 | 9,8930 | -1,65% | 10,1010 | 10,3070 | 9,7280 | 51.201 | ,00 |
| 12/2/1999 | 10,0590 | 8,00% | 10,0180 | 10,0590 | 9,6040 | 114.210 | ,00 |
| 11/2/1999 | 9,3140 | 4,65% | 8,9000 | 9,3140 | 8,9000 | 65.400 | ,00 |
| 10/2/1999 | 8,9000 | -2,27% | 8,6930 | 8,9830 | 8,6930 | 22.279 | ,00 |
| 09/2/1999 | 9,1070 | 0,00% | 9,2730 | 9,3550 | 9,0240 | 30.387 | ,00 |
| 08/2/1999 | 9,1070 | 1,38% | 8,8590 | 9,4790 | 8,8590 | 57.182 | ,00 |
| 05/2/1999 | 8,9830 | -0,92% | 8,9000 | 9,0660 | 8,8170 | 20.717 | ,00 |
| 04/2/1999 | 9,0660 | 2,82% | 9,1070 | 9,1070 | 8,9000 | 42.087 | ,00 |
| 03/2/1999 | 8,8170 | 3,90% | 8,6930 | 8,8170 | 8,2790 | 71.751 | ,00 |
| 02/2/1999 | 8,4860 | -2,38% | 8,8590 | 8,8590 | 8,4030 | 16.554 | ,00 |
| 01/2/1999 | 8,6930 | 1,45% | 8,1550 | 9,0240 | 8,1550 | 19.815 | ,00 |
| 29/1/1999 | 8,5690 | 1,98% | 8,4030 | 8,6520 | 8,4030 | 30.528 | ,00 |
| 28/1/1999 | 8,4030 | -0,98% | 8,3620 | 8,4450 | 8,2790 | 20.005 | ,00 |
| 27/1/1999 | 8,4860 | -0,48% | 8,5270 | 8,6520 | 8,4030 | 23.435 | ,00 |
| 26/1/1999 | 8,5270 | 1,97% | 8,4860 | 8,8590 | 8,4860 | 16.682 | ,00 |
| 25/1/1999 | 8,3620 | -3,81% | 8,4860 | 8,5690 | 8,3620 | 25.968 | ,00 |
| 22/1/1999 | 8,6930 | -5,83% | 8,9830 | 9,0240 | 8,6930 | 85.900 | ,00 |
| 21/1/1999 | 9,2310 | -3,88% | 9,5620 | 9,5620 | 8,9000 | 43.789 | ,00 |
| 20/1/1999 | 9,6040 | -1,27% | 9,8930 | 9,9760 | 9,1480 | 49.007 | ,00 |
| 19/1/1999 | 9,7280 | -5,62% | 10,4320 | 10,4730 | 9,5210 | 67.711 | ,00 |
| 18/1/1999 | 10,3070 | 7,79% | 10,3070 | 10,3070 | 9,8930 | 115.315 | ,00 |
| 15/1/1999 | 9,5620 | 7,94% | 8,4860 | 9,5620 | 8,4860 | 121.418 | ,00 |
| 14/1/1999 | 8,8590 | 3,38% | 8,9830 | 8,9830 | 8,6520 | 10.176 | ,00 |
| 13/1/1999 | 8,5690 | -4,61% | 8,9000 | 8,9000 | 8,5690 | 22.811 | ,00 |
| 12/1/1999 | 8,9830 | -0,45% | 8,7760 | 9,0660 | 8,7760 | 10.798 | ,00 |
| 11/1/1999 | 9,0240 | -2,24% | 9,2730 | 9,2730 | 8,6930 | 13.869 | ,00 |
| 08/1/1999 | 9,2310 | 0,45% | 9,1900 | 9,2310 | 8,9410 | 12.586 | ,00 |
| 07/1/1999 | 9,1900 | 2,78% | 9,2730 | 9,2730 | 8,7760 | 14.497 | ,00 |
| 05/1/1999 | 8,9410 | -0,47% | 9,0240 | 9,1070 | 8,3210 | 23.493 | ,00 |
| 04/1/1999 | 8,9830 | 7,96% | 8,4860 | 8,9830 | 8,4860 | 46.213 | ,00 |
| 31/12/1998 | 8,3210 | -1,94% | 8,4450 | 8,5270 | 8,2790 | 9.487 | ,00 |
| 30/12/1998 | 8,4860 | 0,00% | 8,4030 | 8,6930 | 8,4030 | 16.067 | ,00 |
| 29/12/1998 | 8,4860 | -3,30% | 8,4860 | 8,4860 | 8,3210 | 19.373 | ,00 |
| 28/12/1998 | 8,7760 | -0,94% | 8,8170 | 8,8170 | 8,5270 | 16.469 | ,00 |
| 24/12/1998 | 8,8590 | 2,89% | 8,5270 | 8,8590 | 8,5270 | 13.639 | ,00 |
| 23/12/1998 | 8,6100 | -1,89% | 8,6930 | 8,7760 | 8,4450 | 13.945 | ,00 |
| 22/12/1998 | 8,7760 | -1,85% | 8,9830 | 8,9830 | 8,7340 | 11.917 | ,00 |
| 21/12/1998 | 8,9410 | 0,93% | 8,8590 | 8,9410 | 8,5270 | 20.479 | ,00 |
| 18/12/1998 | 8,8590 | -3,16% | 9,3970 | 9,3970 | 8,7760 | 18.588 | ,00 |
| 17/12/1998 | 9,1480 | -4,75% | 9,1070 | 9,6040 | 9,1070 | 21.829 | ,00 |
| 16/12/1998 | 9,6040 | 6,43% | 9,0240 | 9,7280 | 9,0240 | 75.304 | ,00 |
| 15/12/1998 | 9,0240 | -0,91% | 9,1070 | 9,1070 | 8,9000 | 6.474 | ,00 |
| 14/12/1998 | 9,1070 | 0,45% | 8,9000 | 9,1070 | 8,7340 | 10.940 | ,00 |
| 11/12/1998 | 9,0660 | -1,35% | 8,8170 | 9,1070 | 8,6930 | 10.784 | ,00 |
| 10/12/1998 | 9,1900 | 0,00% | 9,1900 | 9,2310 | 9,0240 | 15.609 | ,00 |
| 09/12/1998 | 9,1900 | 3,74% | 8,9000 | 9,2310 | 8,8590 | 18.777 | ,00 |
| 08/12/1998 | 8,8590 | -0,46% | 8,9000 | 9,1900 | 8,6930 | 23.166 | ,00 |
| 07/12/1998 | 8,9000 | 0,46% | 8,9000 | 9,0660 | 8,5270 | 13.880 | ,00 |
| 04/12/1998 | 8,8590 | 2,39% | 8,7760 | 8,8590 | 8,7340 | 8.807 | ,00 |
| 03/12/1998 | 8,6520 | -6,27% | 8,9000 | 8,9830 | 8,5690 | 11.205 | ,00 |
| 02/12/1998 | 9,2310 | 3,72% | 8,7760 | 9,2310 | 8,7760 | 10.711 | ,00 |
| 01/12/1998 | 8,9000 | -4,02% | 9,1070 | 9,1900 | 8,9000 | 5.290 | ,00 |
| 30/11/1998 | 9,2730 | -1,75% | 9,6040 | 9,6040 | 9,1070 | 8.763 | ,00 |
| 27/11/1998 | 9,4380 | 0,89% | 9,3970 | 9,4790 | 9,2730 | 13.814 | ,00 |
| 26/11/1998 | 9,3550 | 0,88% | 9,2730 | 9,4380 | 9,2310 | 25.223 | ,00 |
| 25/11/1998 | 9,2730 | 0,00% | 9,2730 | 9,2730 | 9,0240 | 13.329 | ,00 |
| 24/11/1998 | 9,2730 | 0,00% | 9,4790 | 9,6040 | 9,1070 | 24.517 | ,00 |
| 23/11/1998 | 9,2730 | -1,75% | 9,4790 | 9,6040 | 9,1480 | 18.692 | ,00 |
| 20/11/1998 | 9,4380 | -0,43% | 9,4790 | 9,5620 | 9,3140 | 16.643 | ,00 |
| 19/11/1998 | 9,4790 | -1,30% | 9,6870 | 9,8930 | 9,4790 | 40.192 | ,00 |
| 18/11/1998 | 9,6040 | 0,87% | 9,6450 | 9,8930 | 9,5210 | 29.466 | ,00 |
| 17/11/1998 | 9,5210 | -1,29% | 9,6870 | 9,8930 | 9,4790 | 50.467 | ,00 |
| 16/11/1998 | 9,6450 | 5,91% | 9,1070 | 9,7280 | 9,1070 | 109.603 | ,00 |
| 13/11/1998 | 9,1070 | -0,90% | 9,3140 | 9,4380 | 9,0660 | 30.093 | ,00 |
| 12/11/1998 | 9,1900 | 1,37% | 9,1900 | 9,4380 | 9,0660 | 94.009 | ,00 |
| 11/11/1998 | 9,0660 | 4,29% | 8,6930 | 9,0660 | 8,6930 | 40.937 | ,00 |
| 10/11/1998 | 8,6930 | -3,67% | 8,9830 | 9,1070 | 8,5690 | 22.204 | ,00 |
| 09/11/1998 | 9,0240 | 1,86% | 9,1070 | 9,3140 | 8,9000 | 78.038 | ,00 |
| 06/11/1998 | 8,8590 | 8,09% | 8,4860 | 8,8590 | 8,3210 | 124.704 | ,00 |
| 05/11/1998 | 8,1960 | 3,67% | 8,0720 | 8,3620 | 8,0720 | 63.076 | ,00 |
| 04/11/1998 | 7,9060 | 0,52% | 7,8650 | 7,9060 | 7,7410 | 6.489 | ,00 |
| 03/11/1998 | 7,8650 | -2,07% | 8,0720 | 8,0720 | 7,4930 | 17.207 | ,00 |
| 02/11/1998 | 8,0310 | 2,65% | 8,0720 | 8,0720 | 7,9480 | 17.359 | ,00 |
| 30/10/1998 | 7,8240 | 0,54% | 7,8650 | 7,9060 | 7,7820 | 7.932 | ,00 |
| 29/10/1998 | 7,7820 | -2,59% | 7,9890 | 7,9890 | 7,7410 | 7.310 | ,00 |
| 27/10/1998 | 7,9890 | 2,11% | 7,8650 | 8,2380 | 7,7000 | 34.429 | ,00 |
| 26/10/1998 | 7,8240 | 5,59% | 7,4510 | 7,8240 | 7,2860 | 14.802 | ,00 |
| 23/10/1998 | 7,4100 | -0,55% | 7,6170 | 7,6170 | 7,3680 | 4.621 | ,00 |
| 22/10/1998 | 7,4510 | -1,10% | 7,6580 | 7,7410 | 7,4510 | 7.927 | ,00 |
| 21/10/1998 | 7,5340 | -3,71% | 7,8650 | 7,8650 | 7,5340 | 11.939 | ,00 |
| 20/10/1998 | 7,8240 | -0,52% | 7,9060 | 8,0310 | 7,4510 | 6.956 | ,00 |
| 19/10/1998 | 7,8650 | -1,55% | 8,1550 | 8,2380 | 7,7000 | 3.541 | ,00 |
| 16/10/1998 | 7,9890 | 4,32% | 7,9060 | 8,2790 | 7,8650 | 12.724 | ,00 |
| 15/10/1998 | 7,6580 | 2,78% | 7,3270 | 7,7410 | 7,3270 | 7.448 | ,00 |
| 14/10/1998 | 7,4510 | 2,86% | 7,4510 | 7,4510 | 7,0790 | 4.643 | ,00 |
| 13/10/1998 | 7,2440 | 4,17% | 7,4510 | 7,4510 | 6,8720 | 2.463 | ,00 |
| 12/10/1998 | 6,9540 | 2,43% | 7,2860 | 7,2860 | 6,8720 | 624 | ,00 |
| 09/10/1998 | 6,7890 | -4,10% | 7,1200 | 7,6580 | 6,5400 | 15.190 | ,00 |
| 08/10/1998 | 7,0790 | -1,15% | 7,1200 | 7,1200 | 6,8300 | 6.452 | ,00 |
| 07/10/1998 | 7,1610 | 0,00% | 7,5340 | 7,5340 | 7,1610 | 14.585 | ,00 |
| 06/10/1998 | 7,1610 | 2,98% | 7,0370 | 7,1610 | 6,9130 | 4.137 | ,00 |
| 05/10/1998 | 6,9540 | 2,43% | 6,6650 | 6,9960 | 6,6650 | 11.676 | ,00 |
| 02/10/1998 | 6,7890 | -6,82% | 7,1610 | 7,1610 | 6,7060 | 24.703 | ,00 |
| 01/10/1998 | 7,2860 | -2,21% | 7,1610 | 7,4510 | 7,1610 | 10.675 | ,00 |
| 30/9/1998 | 7,4510 | -3,23% | 7,6170 | 7,7000 | 7,4100 | 9.778 | ,00 |
| 29/9/1998 | 7,7000 | 3,34% | 7,4100 | 7,7820 | 7,3680 | 20.348 | ,00 |
| 28/9/1998 | 7,4510 | 1,69% | 7,4510 | 7,4510 | 7,3680 | 6.282 | ,00 |
| 25/9/1998 | 7,3270 | -1,12% | 7,3270 | 7,3680 | 6,9960 | 8.842 | ,00 |
| 24/9/1998 | 7,4100 | 1,13% | 7,3270 | 7,5340 | 7,3270 | 12.196 | ,00 |
| 23/9/1998 | 7,3270 | -0,56% | 7,3680 | 7,4510 | 7,2030 | 15.586 | ,00 |
| 22/9/1998 | 7,3680 | 2,89% | 7,4100 | 7,4100 | 7,2030 | 14.349 | ,00 |
| 21/9/1998 | 7,1610 | -2,27% | 7,4100 | 7,4100 | 6,8720 | 32.052 | ,00 |
| 18/9/1998 | 7,3270 | -1,12% | 6,9960 | 7,4510 | 6,9960 | 15.615 | ,00 |
| 17/9/1998 | 7,4100 | -4,78% | 7,7000 | 7,7000 | 7,1610 | 49.954 | ,00 |
| 16/9/1998 | 7,7820 | 5,02% | 7,5750 | 7,9060 | 7,3270 | 75.725 | ,00 |
| 15/9/1998 | 7,4100 | 0,57% | 7,5750 | 7,6580 | 7,2860 | 53.279 | ,00 |
| 14/9/1998 | 7,3680 | 5,95% | 6,8300 | 7,4510 | 6,8300 | 63.378 | ,00 |
| 11/9/1998 | 6,9540 | -1,18% | 6,6650 | 6,9960 | 6,6230 | 26.404 | ,00 |
| 10/9/1998 | 7,0370 | 1,79% | 6,7890 | 7,1200 | 6,6650 | 29.408 | ,00 |
| 09/9/1998 | 6,9130 | 3,09% | 6,9130 | 7,0370 | 6,7060 | 40.791 | ,00 |
| 08/9/1998 | 6,7060 | 0,62% | 6,7060 | 6,7060 | 6,4990 | 17.344 | ,00 |
| 07/9/1998 | 6,6650 | 0,63% | 6,7470 | 6,7470 | 6,4990 | 9.305 | ,00 |
| 04/9/1998 | 6,6230 | -3,03% | 6,6230 | 6,7060 | 6,2920 | 31.891 | ,00 |
| 03/9/1998 | 6,8300 | -1,20% | 7,0370 | 7,2030 | 6,6650 | 44.919 | ,00 |
| 02/9/1998 | 6,9130 | 2,46% | 7,1610 | 7,2860 | 6,2510 | 28.217 | ,00 |
| 01/9/1998 | 6,7470 | -2,98% | 6,4160 | 6,7890 | 6,4160 | 18.478 | ,00 |
| 31/8/1998 | 6,9540 | 6,33% | 6,7470 | 6,9960 | 6,5820 | 16.390 | ,00 |
| 28/8/1998 | 6,5400 | -7,06% | 6,5400 | 6,7060 | 6,4580 | 22.785 | ,00 |
| 27/8/1998 | 7,0370 | -7,10% | 7,2030 | 7,4100 | 6,9540 | 19.904 | ,00 |
| 26/8/1998 | 7,5750 | 3,38% | 7,2860 | 7,6580 | 7,2860 | 11.771 | ,00 |
| 25/8/1998 | 7,3270 | -1,12% | 6,9540 | 7,4100 | 6,8300 | 16.211 | ,00 |
| 24/8/1998 | 7,4100 | -4,28% | 7,5340 | 8,0310 | 7,1610 | 15.257 | ,00 |
| 21/8/1998 | 7,7410 | -3,61% | 8,0720 | 8,0720 | 7,7410 | 10.485 | ,00 |
| 20/8/1998 | 8,0310 | -2,51% | 8,2380 | 8,3210 | 8,0310 | 4.203 | ,00 |
| 19/8/1998 | 8,2380 | -0,50% | 8,4030 | 8,5270 | 8,1140 | 6.178 | ,00 |
| 18/8/1998 | 8,2790 | -1,97% | 8,5270 | 8,6100 | 8,1960 | 13.584 | ,00 |
| 17/8/1998 | 8,4450 | 0,50% | 8,2380 | 8,4450 | 8,2380 | 33.253 | ,00 |
| 14/8/1998 | 8,4030 | 4,10% | 8,0720 | 8,4030 | 7,9060 | 16.362 | ,00 |
| 13/8/1998 | 8,0720 | -1,51% | 8,1960 | 8,3210 | 7,7410 | 35.265 | ,00 |
| 12/8/1998 | 8,1960 | -2,46% | 8,2380 | 8,5270 | 8,1140 | 12.829 | ,00 |
| 11/8/1998 | 8,4030 | -4,25% | 8,6930 | 8,7340 | 8,3210 | 16.371 | ,00 |
| 10/8/1998 | 8,7760 | 5,47% | 8,4030 | 8,7760 | 8,1960 | 19.744 | ,00 |
| 07/8/1998 | 8,3210 | -0,98% | 8,5270 | 8,5270 | 7,7820 | 54.120 | ,00 |
| 06/8/1998 | 8,4030 | 0,00% | 8,3620 | 8,5270 | 8,2790 | 6.774 | ,00 |
| 05/8/1998 | 8,4030 | -0,50% | 8,3620 | 8,5270 | 8,1140 | 25.544 | ,00 |
| 04/8/1998 | 8,4450 | -0,96% | 8,4860 | 8,5690 | 8,3620 | 37.021 | ,00 |
| 03/8/1998 | 8,5270 | -1,44% | 8,9000 | 8,9000 | 8,2790 | 21.312 | ,00 |
| 31/7/1998 | 8,6520 | -3,68% | 9,1070 | 9,1070 | 8,4030 | 20.348 | ,00 |
| 30/7/1998 | 8,9830 | -3,13% | 9,0660 | 9,1070 | 8,7760 | 14.794 | ,00 |
| 29/7/1998 | 9,2730 | -5,88% | 10,1010 | 10,1010 | 9,1480 | 47.488 | ,00 |
| 28/7/1998 | 9,8520 | 7,20% | 9,8930 | 9,9350 | 9,3550 | 119.576 | ,00 |
| 27/7/1998 | 9,1900 | 7,25% | 8,6930 | 9,1900 | 8,4030 | 76.254 | ,00 |
| 24/7/1998 | 8,5690 | -3,27% | 8,5270 | 9,0240 | 8,4030 | 33.631 | ,00 |
| 23/7/1998 | 8,8590 | 1,91% | 8,6930 | 9,2730 | 8,4030 | 51.778 | ,00 |
| 22/7/1998 | 8,6930 | 8,24% | 8,0720 | 8,6930 | 7,7820 | 76.311 | ,00 |
| 21/7/1998 | 8,0310 | -3,96% | 7,9480 | 8,3210 | 7,9480 | 24.419 | ,00 |
| 20/7/1998 | 8,3620 | 4,67% | 8,3620 | 8,6520 | 8,1140 | 73.079 | ,00 |
| 17/7/1998 | 7,9890 | 5,47% | 7,5750 | 8,0720 | 7,5750 | 62.735 | ,00 |
| 16/7/1998 | 7,5750 | 0,00% | 7,6170 | 7,7410 | 7,2860 | 34.301 | ,00 |
| 15/7/1998 | 7,5750 | -5,18% | 8,1140 | 8,1550 | 7,4510 | 64.209 | ,00 |
| 14/7/1998 | 7,9890 | 5,47% | 8,0720 | 8,1960 | 7,4510 | 125.498 | ,00 |
| 13/7/1998 | 7,5750 | 7,65% | 7,0370 | 7,5750 | 7,0370 | 71.351 | ,00 |
| 10/7/1998 | 7,0370 | 7,60% | 6,6650 | 7,0370 | 6,5400 | 68.299 | ,00 |
| 09/7/1998 | 6,5400 | 1,93% | 6,4990 | 6,6230 | 6,3750 | 47.516 | ,00 |
| 08/7/1998 | 6,4160 | 4,02% | 6,3750 | 6,4580 | 5,9190 | 16.740 | ,00 |
| 07/7/1998 | 6,1680 | -3,87% | 6,2090 | 6,4160 | 6,1680 | 11.118 | ,00 |
| 06/7/1998 | 6,4160 | -2,52% | 6,3750 | 6,5400 | 6,2090 | 10.231 | ,00 |
| 03/7/1998 | 6,5820 | 2,59% | 6,0440 | 6,6230 | 6,0440 | 16.305 | ,00 |
| 02/7/1998 | 6,4160 | 1,29% | 6,2920 | 6,6650 | 6,2920 | 20.755 | ,00 |
| 01/7/1998 | 6,3340 | -4,97% | 6,6650 | 6,6650 | 6,2920 | 15.766 | ,00 |
| 30/6/1998 | 6,6650 | -6,93% | 7,1610 | 7,4100 | 6,6230 | 66.778 | ,00 |
| 29/6/1998 | 7,1610 | 7,44% | 6,6230 | 7,2030 | 6,6230 | 99.331 | ,00 |
| 26/6/1998 | 6,6650 | 5,23% | 6,3750 | 6,6650 | 6,3340 | 103.507 | ,00 |
| 25/6/1998 | 6,3340 | 6,26% | 5,9190 | 6,4160 | 5,9190 | 34.679 | ,00 |
| 24/6/1998 | 5,9610 | -3,99% | 5,9190 | 6,3340 | 5,9190 | 18.478 | ,00 |
| 23/6/1998 | 6,2090 | 0,66% | 6,1270 | 6,4580 | 5,9610 | 28.425 | ,00 |
| 22/6/1998 | 6,1680 | -3,25% | 6,6230 | 6,6230 | 6,1680 | 46.572 | ,00 |
| 19/6/1998 | 6,3750 | -3,74% | 6,6230 | 6,9130 | 6,2920 | 53.798 | ,00 |
| 18/6/1998 | 6,6230 | 5,95% | 6,5820 | 6,7470 | 6,2920 | 81.600 | ,00 |
| 17/6/1998 | 6,2510 | 2,02% | 6,2090 | 6,4580 | 6,0020 | 58.597 | ,00 |
| 16/6/1998 | 6,1270 | 4,97% | 5,9190 | 6,1680 | 5,6300 | 57.936 | ,00 |
| 15/6/1998 | 5,8370 | -1,39% | 5,9190 | 5,9190 | 5,5880 | 49.207 | ,00 |
| 12/6/1998 | 5,9190 | -2,07% | 6,1270 | 6,1270 | 5,9190 | 13.697 | ,00 |
| 11/6/1998 | 6,0440 | 0,00% | 6,2090 | 6,2510 | 6,0440 | 36.662 | ,00 |
| 10/6/1998 | 6,0440 | -5,19% | 6,3750 | 6,5400 | 5,9610 | 35.633 | ,00 |
| 09/6/1998 | 6,3750 | 1,32% | 6,4990 | 6,6230 | 6,3340 | 46.468 | ,00 |
| 05/6/1998 | 6,2920 | 7,80% | 5,9190 | 6,2920 | 5,9190 | 63.642 | ,00 |
| 04/6/1998 | 5,8370 | 0,72% | 5,7950 | 6,0020 | 5,7950 | 18.213 | ,00 |
| 03/6/1998 | 5,7950 | -2,09% | 5,9190 | 6,0440 | 5,7950 | 14.953 | ,00 |
| 02/6/1998 | 5,9190 | 0,70% | 5,9610 | 6,0440 | 5,8780 | 21.463 | ,00 |
| 01/6/1998 | 5,8780 | 4,40% | 6,0440 | 6,0440 | 5,7130 | 34.074 | ,00 |
| 29/5/1998 | 5,6300 | 0,00% | 5,7540 | 5,8370 | 5,5880 | 32.326 | ,00 |
| 28/5/1998 | 5,6300 | 3,04% | 5,5470 | 5,7130 | 5,5470 | 16.617 | ,00 |
| 27/5/1998 | 5,4640 | -2,22% | 5,5880 | 5,8780 | 5,4230 | 30.994 | ,00 |
| 26/5/1998 | 5,5880 | -5,59% | 6,1270 | 6,3340 | 5,5880 | 49.217 | ,00 |
| 25/5/1998 | 5,9190 | 7,50% | 5,4230 | 5,9190 | 5,4230 | 51.296 | ,00 |
| 22/5/1998 | 5,5060 | -2,20% | 5,8370 | 5,8370 | 5,4640 | 19.809 | ,00 |
| 21/5/1998 | 5,6300 | 6,25% | 5,2990 | 5,6710 | 5,2990 | 26.763 | ,00 |
| 20/5/1998 | 5,2990 | -4,47% | 5,4230 | 5,5470 | 5,2570 | 32.827 | ,00 |
| 19/5/1998 | 5,5470 | -2,19% | 5,5060 | 5,6710 | 5,4230 | 17.032 | ,00 |
| 18/5/1998 | 5,6710 | -2,84% | 5,7950 | 5,7950 | 5,4640 | 7.274 | ,00 |
| 15/5/1998 | 5,8370 | 0,72% | 5,8370 | 5,8370 | 5,6710 | 5.763 | ,00 |
| 14/5/1998 | 5,7950 | 0,71% | 6,0440 | 6,0440 | 5,6710 | 39.864 | ,00 |
| 13/5/1998 | 5,7540 | 1,46% | 5,8370 | 5,8370 | 5,6710 | 27.102 | ,00 |
| 12/5/1998 | 5,6710 | 3,79% | 5,7540 | 5,7540 | 5,4230 | 24.041 | ,00 |
| 11/5/1998 | 5,4640 | -5,71% | 5,7130 | 5,7950 | 5,3810 | 37.418 | ,00 |
| 08/5/1998 | 5,7950 | -6,05% | 5,9190 | 6,2090 | 5,7130 | 42.954 | ,00 |
| 07/5/1998 | 6,1680 | 7,19% | 6,2090 | 6,2090 | 5,9190 | 118.395 | ,00 |
| 06/5/1998 | 5,7540 | 7,75% | 5,4640 | 5,7540 | 5,4640 | 82.403 | ,00 |
| 05/5/1998 | 5,3400 | 2,38% | 5,2990 | 5,3400 | 5,1330 | 21.765 | ,00 |
| 04/5/1998 | 5,2160 | -1,57% | 5,4230 | 5,5470 | 5,1330 | 20.755 | ,00 |
| 30/4/1998 | 5,2990 | 3,23% | 5,1740 | 5,3400 | 5,1740 | 23.503 | ,00 |
| 29/4/1998 | 5,1330 | 1,64% | 5,2990 | 5,3400 | 5,0500 | 22.474 | ,00 |
| 28/4/1998 | 5,0500 | 7,95% | 4,6360 | 5,0500 | 4,5120 | 19.507 | ,00 |
| 27/4/1998 | 4,6780 | -4,24% | 4,9260 | 4,9260 | 4,6360 | 33.006 | ,00 |
| 24/4/1998 | 4,8850 | -6,35% | 5,1330 | 5,1330 | 4,8430 | 16.938 | ,00 |
| 23/4/1998 | 5,2160 | -0,78% | 5,3400 | 5,3400 | 5,1330 | 15.124 | ,00 |
| 22/4/1998 | 5,2570 | -0,79% | 5,3400 | 5,3400 | 5,1330 | 35.189 | ,00 |
| 21/4/1998 | 5,2990 | -2,29% | 5,4230 | 5,5880 | 5,2570 | 34.017 | ,00 |
| 16/4/1998 | 5,4230 | -1,51% | 5,4230 | 5,9190 | 5,2990 | 30.125 | ,00 |
| 15/4/1998 | 5,5060 | 7,27% | 5,5060 | 5,5060 | 5,4230 | 28.897 | ,00 |
| 14/4/1998 | 5,1330 | 8,77% | 4,8020 | 5,1330 | 4,7190 | 62.480 | ,00 |
| 13/4/1998 | 4,7190 | 2,70% | 4,5950 | 4,8020 | 4,5950 | 16.805 | ,00 |
| 10/4/1998 | 4,5950 | 0,92% | 4,6360 | 4,6360 | 4,5530 | 12.838 | ,00 |
| 09/4/1998 | 4,5530 | -2,67% | 4,6780 | 4,6780 | 4,5530 | 11.015 | ,00 |
| 08/4/1998 | 4,6780 | -1,72% | 4,5530 | 4,8020 | 4,5530 | 15.606 | ,00 |
| 07/4/1998 | 4,7600 | -0,87% | 4,8020 | 4,8430 | 4,7190 | 16.777 | ,00 |
| 06/4/1998 | 4,8020 | 1,76% | 4,7190 | 4,8430 | 4,6780 | 22.341 | ,00 |
| 03/4/1998 | 4,7190 | 2,70% | 4,6780 | 4,8020 | 4,6360 | 19.082 | ,00 |
| 02/4/1998 | 4,5950 | -1,77% | 4,8020 | 4,8020 | 4,5950 | 16.125 | ,00 |
| 01/4/1998 | 4,6780 | -0,87% | 4,6780 | 4,7600 | 4,5120 | 16.295 | ,00 |
| 31/3/1998 | 4,7190 | -2,56% | 4,8020 | 4,8850 | 4,6780 | 14.765 | ,00 |
| 30/3/1998 | 4,8430 | -0,86% | 4,9260 | 4,9670 | 4,8020 | 15.323 | ,00 |
| 27/3/1998 | 4,8850 | -3,27% | 5,0920 | 5,1330 | 4,8850 | 18.647 | ,00 |
| 26/3/1998 | 5,0500 | 3,38% | 4,8020 | 5,0500 | 4,8020 | 21.765 | ,00 |
| 24/3/1998 | 4,8850 | 3,52% | 4,7600 | 4,9260 | 4,6780 | 28.860 | ,00 |
| 23/3/1998 | 4,7190 | 0,88% | 4,8850 | 4,8850 | 4,7190 | 23.173 | ,00 |
| 20/3/1998 | 4,6780 | 0,91% | 4,6780 | 4,6780 | 4,5530 | 19.942 | ,00 |
| 19/3/1998 | 4,6360 | 3,69% | 4,5120 | 4,6360 | 4,3880 | 16.305 | ,00 |
| 18/3/1998 | 4,4710 | -2,70% | 4,5120 | 4,5530 | 4,4710 | 8.596 | ,00 |
| 17/3/1998 | 4,5950 | 0,00% | 4,8020 | 4,8020 | 4,5530 | 19.148 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|