| 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
ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)
0,6190 €
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 |
|---|---|---|---|---|---|---|---|
| 07/1/2000 | 16,0500 | 6,01% | 16,0500 | 16,3400 | 15,3200 | 45.216 | ,00 |
| 05/1/2000 | 15,1400 | -6,95% | 14,9800 | 15,5000 | 14,9800 | 43.022 | ,00 |
| 04/1/2000 | 16,2700 | -6,01% | 17,7600 | 17,8200 | 15,9400 | 57.121 | ,00 |
| 03/1/2000 | 17,3100 | 7,99% | 17,3100 | 17,3100 | 17,3100 | 18.480 | ,00 |
| 30/12/1999 | 16,0300 | 7,87% | 15,7000 | 16,0300 | 15,6200 | 821.271 | ,00 |
| 29/12/1999 | 14,8600 | 9,51% | 14,7200 | 14,8600 | 14,1300 | 47.088 | ,00 |
| 28/12/1999 | 13,5700 | 6,43% | 13,4700 | 13,5700 | 13,2100 | 37.722 | ,00 |
| 27/12/1999 | 12,7500 | 7,96% | 12,5200 | 12,7500 | 11,8400 | 31.229 | ,00 |
| 24/12/1999 | 11,8100 | -7,73% | 12,0500 | 12,4900 | 11,7900 | 54.464 | ,00 |
| 23/12/1999 | 12,8000 | -7,58% | 13,6800 | 14,2200 | 12,7500 | 38.324 | ,00 |
| 22/12/1999 | 13,8500 | -2,46% | 14,2000 | 15,2600 | 13,6200 | 37.575 | ,00 |
| 21/12/1999 | 14,2000 | -5,52% | 15,2300 | 15,2300 | 14,0200 | 63.261 | ,00 |
| 20/12/1999 | 15,0300 | -7,79% | 15,5500 | 16,3800 | 14,9700 | 25.810 | ,00 |
| 17/12/1999 | 16,3000 | 1,88% | 16,3600 | 16,3600 | 15,0500 | 28.929 | ,00 |
| 16/12/1999 | 16,0000 | -6,49% | 16,3000 | 17,1000 | 15,9600 | 36.338 | ,00 |
| 15/12/1999 | 17,1100 | -7,01% | 18,7200 | 18,7200 | 16,9600 | 21.330 | ,00 |
| 14/12/1999 | 18,4000 | 1,15% | 19,4200 | 19,4200 | 18,1900 | 27.454 | ,00 |
| 13/12/1999 | 18,1900 | 7,95% | 18,0200 | 18,1900 | 17,8500 | 30.903 | ,00 |
| 10/12/1999 | 16,8500 | 6,71% | 15,7600 | 17,0400 | 15,7600 | 27.458 | ,00 |
| 09/12/1999 | 15,7900 | -1,13% | 15,7600 | 16,7800 | 15,6200 | 24.193 | ,00 |
| 08/12/1999 | 15,9700 | -1,84% | 16,2700 | 16,8100 | 15,2900 | 48.376 | ,00 |
| 07/12/1999 | 16,2700 | -6,49% | 17,7000 | 17,8500 | 16,2400 | 107.552 | ,00 |
| 06/12/1999 | 17,4000 | -6,40% | 17,2400 | 18,7800 | 17,2400 | 47.372 | ,00 |
| 03/12/1999 | 18,5900 | -0,38% | 17,8800 | 18,6600 | 17,8800 | 29.748 | ,00 |
| 02/12/1999 | 18,6600 | -1,69% | 19,3300 | 19,3300 | 18,2900 | 22.486 | ,00 |
| 01/12/1999 | 18,9800 | -0,89% | 19,3300 | 19,6200 | 18,7100 | 52.880 | ,00 |
| 30/11/1999 | 19,1500 | 0,58% | 19,6000 | 19,7500 | 18,7400 | 178.053 | ,00 |
| 29/11/1999 | 19,0400 | 0,90% | 19,3300 | 19,7500 | 18,5900 | 172.558 | ,00 |
| 26/11/1999 | 18,8700 | 2,33% | 18,4400 | 19,3300 | 18,4400 | 45.554 | ,00 |
| 25/11/1999 | 18,4400 | -0,81% | 18,4700 | 19,1800 | 17,4900 | 53.506 | ,00 |
| 24/11/1999 | 18,5900 | -6,16% | 18,6200 | 19,1800 | 18,4700 | 58.242 | ,00 |
| 23/11/1999 | 19,8100 | -3,18% | 19,3700 | 20,1000 | 19,1900 | 49.810 | ,00 |
| 22/11/1999 | 20,4600 | 0,99% | 21,0900 | 21,1200 | 20,2300 | 52.484 | ,00 |
| 19/11/1999 | 20,2600 | 1,66% | 19,7800 | 20,5200 | 19,6600 | 52.165 | ,00 |
| 18/11/1999 | 19,9300 | -3,95% | 20,5200 | 20,6700 | 19,7200 | 42.605 | ,00 |
| 17/11/1999 | 20,7500 | -1,61% | 21,1200 | 21,1200 | 19,4100 | 76.213 | ,00 |
| 16/11/1999 | 21,0900 | -2,86% | 21,1200 | 21,6500 | 20,6700 | 44.459 | ,00 |
| 15/11/1999 | 21,7100 | -1,90% | 22,1300 | 22,5500 | 21,0300 | 58.040 | ,00 |
| 12/11/1999 | 22,1300 | -1,21% | 20,6100 | 22,6100 | 20,6100 | 44.202 | ,00 |
| 11/11/1999 | 22,4000 | 0,40% | 22,3100 | 22,9000 | 21,8600 | 68.139 | ,00 |
| 10/11/1999 | 22,3100 | -2,58% | 22,0100 | 22,9000 | 22,0100 | 46.649 | ,00 |
| 09/11/1999 | 22,9000 | -3,74% | 24,0800 | 24,3600 | 22,1600 | 80.551 | ,00 |
| 08/11/1999 | 23,7900 | 4,39% | 24,5400 | 24,5400 | 23,3500 | 256.099 | ,00 |
| 05/11/1999 | 22,7900 | 8,01% | 20,7000 | 22,7900 | 20,3700 | 294.243 | ,00 |
| 04/11/1999 | 21,1000 | 1,05% | 21,1200 | 21,3600 | 20,3100 | 68.997 | ,00 |
| 03/11/1999 | 20,8800 | 1,80% | 20,9700 | 21,1200 | 20,7900 | 46.837 | ,00 |
| 02/11/1999 | 20,5100 | 2,24% | 20,5200 | 21,3700 | 20,0600 | 106.342 | ,00 |
| 01/11/1999 | 20,0600 | 8,02% | 19,0400 | 20,0600 | 18,7400 | 59.101 | ,00 |
| 29/10/1999 | 18,5700 | 4,74% | 18,5900 | 18,7400 | 18,0200 | 55.509 | ,00 |
| 27/10/1999 | 17,7300 | -6,78% | 18,0200 | 18,7800 | 17,2900 | 272.370 | ,00 |
| 26/10/1999 | 19,0200 | -3,11% | 19,4800 | 19,4800 | 18,4400 | 47.734 | ,00 |
| 25/10/1999 | 19,6300 | -2,82% | 20,7900 | 20,8200 | 18,5900 | 330.020 | ,00 |
| 22/10/1999 | 20,2000 | -1,42% | 20,2300 | 20,8500 | 19,6300 | 80.344 | ,00 |
| 21/10/1999 | 20,4900 | -0,15% | 21,3100 | 21,3100 | 19,8400 | 264.643 | ,00 |
| 20/10/1999 | 20,5200 | 7,77% | 20,1500 | 20,5600 | 19,6600 | 293.089 | ,00 |
| 19/10/1999 | 19,0400 | -2,01% | 20,2100 | 20,2100 | 18,4100 | 81.962 | ,00 |
| 18/10/1999 | 19,4300 | -8,00% | 19,4500 | 19,6300 | 19,4300 | 210.653 | ,00 |
| 15/10/1999 | 21,1200 | -0,42% | 21,1200 | 22,0400 | 20,5200 | 111.088 | ,00 |
| 14/10/1999 | 21,2100 | -7,38% | 22,6100 | 22,6100 | 21,0700 | 113.565 | ,00 |
| 13/10/1999 | 22,9000 | -2,84% | 24,3900 | 24,4500 | 22,6300 | 173.742 | ,00 |
| 12/10/1999 | 23,5700 | 6,46% | 22,4900 | 23,6500 | 22,2500 | 242.167 | ,00 |
| 11/10/1999 | 22,1400 | -1,99% | 22,5900 | 22,5900 | 21,7100 | 134.551 | ,00 |
| 08/10/1999 | 22,5900 | -3,75% | 22,6100 | 23,0500 | 22,0300 | 131.433 | ,00 |
| 07/10/1999 | 23,4700 | -7,89% | 23,4400 | 24,9300 | 23,4400 | 194.462 | ,00 |
| 06/10/1999 | 25,4800 | -2,23% | 26,3700 | 26,3700 | 25,4600 | 181.033 | ,00 |
| 05/10/1999 | 26,0600 | 3,58% | 25,5800 | 26,2800 | 25,1900 | 227.337 | ,00 |
| 04/10/1999 | 25,1600 | 4,57% | 24,6600 | 25,3700 | 24,2400 | 293.553 | ,00 |
| 01/10/1999 | 24,0600 | 3,71% | 24,6000 | 24,9000 | 23,3200 | 647.144 | ,00 |
| 30/9/1999 | 23,2000 | 5,69% | 23,3900 | 23,4100 | 22,0400 | 662.931 | ,00 |
| 29/9/1999 | 21,9500 | 6,09% | 22,0100 | 22,1300 | 20,5200 | 378.278 | ,00 |
| 28/9/1999 | 20,6900 | 9,47% | 17,8500 | 20,6900 | 17,8500 | 205.325 | ,00 |
| 27/9/1999 | 18,9000 | -9,22% | 20,2500 | 20,6300 | 18,9000 | 101.100 | ,00 |
| 24/9/1999 | 20,8200 | -3,39% | 21,8600 | 21,9400 | 19,8700 | 160.303 | ,00 |
| 23/9/1999 | 21,5500 | 8,02% | 21,5500 | 21,5500 | 19,9600 | 251.215 | ,00 |
| 22/9/1999 | 19,9500 | 7,78% | 19,2600 | 19,9900 | 19,1600 | 445.693 | ,00 |
| 21/9/1999 | 18,5100 | -6,09% | 19,3600 | 20,4700 | 18,1400 | 257.533 | ,00 |
| 20/9/1999 | 19,7100 | 3,36% | 20,5600 | 20,5900 | 18,7000 | 314.665 | ,00 |
| 17/9/1999 | 19,0700 | 1,98% | 18,9900 | 20,2000 | 18,7900 | 301.198 | ,00 |
| 16/9/1999 | 18,7000 | 0,00% | 18,7000 | 18,7100 | 17,2000 | 270.842 | ,00 |
| 15/9/1999 | 18,7000 | -1,48% | 19,4500 | 19,4500 | 18,3000 | 93.921 | ,00 |
| 14/9/1999 | 18,9800 | 0,00% | 19,6000 | 20,3100 | 18,6900 | 97.311 | ,00 |
| 13/9/1999 | 18,9800 | 7,47% | 19,0500 | 19,0700 | 18,7000 | 151.305 | ,00 |
| 10/9/1999 | 17,6600 | 4,07% | 15,8900 | 18,1600 | 15,8900 | 462.267 | ,00 |
| 07/9/1999 | 16,9700 | 3,73% | 16,4100 | 17,2900 | 16,4100 | 479.846 | ,00 |
| 06/9/1999 | 16,3600 | 7,00% | 15,4300 | 16,4400 | 15,2900 | 78.352 | ,00 |
| 03/9/1999 | 15,2900 | -0,91% | 16,1700 | 16,1700 | 15,0000 | 77.409 | ,00 |
| 02/9/1999 | 15,4300 | 1,58% | 15,4300 | 15,6100 | 14,9600 | 91.128 | ,00 |
| 01/9/1999 | 15,1900 | 2,91% | 15,3800 | 15,3800 | 14,8600 | 52.234 | ,00 |
| 31/8/1999 | 14,7600 | -2,38% | 14,7600 | 14,9900 | 14,4800 | 36.015 | ,00 |
| 30/8/1999 | 15,1200 | 1,07% | 15,4200 | 15,4200 | 14,4900 | 39.804 | ,00 |
| 27/8/1999 | 14,9600 | 2,05% | 15,4300 | 15,4300 | 14,5900 | 52.831 | ,00 |
| 26/8/1999 | 14,6600 | 1,17% | 15,2200 | 15,2200 | 14,3900 | 35.156 | ,00 |
| 25/8/1999 | 14,4900 | 0,35% | 14,6800 | 15,6000 | 14,4600 | 80.957 | ,00 |
| 24/8/1999 | 14,4400 | -7,79% | 15,8900 | 16,2700 | 14,4400 | 58.795 | ,00 |
| 23/8/1999 | 15,6600 | 2,29% | 16,2900 | 16,2900 | 15,1400 | 48.938 | ,00 |
| 20/8/1999 | 15,3100 | 2,41% | 14,9500 | 15,3100 | 14,4200 | 48.498 | ,00 |
| 19/8/1999 | 14,9500 | -0,07% | 15,6100 | 15,6900 | 14,1200 | 62.248 | ,00 |
| 18/8/1999 | 14,9600 | 5,28% | 14,3200 | 14,9600 | 14,0600 | 80.643 | ,00 |
| 17/8/1999 | 14,2100 | -0,28% | 14,2600 | 14,3500 | 13,9300 | 27.498 | ,00 |
| 16/8/1999 | 14,2500 | 1,64% | 14,3800 | 14,4400 | 13,8800 | 28.691 | ,00 |
| 13/8/1999 | 14,0200 | 3,47% | 13,5500 | 14,4000 | 13,2800 | 91.096 | ,00 |
| 12/8/1999 | 13,5500 | -1,02% | 13,9700 | 13,9700 | 13,3200 | 31.516 | ,00 |
| 11/8/1999 | 13,6900 | 0,29% | 13,9300 | 13,9300 | 13,2900 | 37.448 | ,00 |
| 10/8/1999 | 13,6500 | -2,57% | 14,1600 | 14,1600 | 13,5800 | 67.926 | ,00 |
| 09/8/1999 | 14,0100 | 2,71% | 13,4600 | 14,0200 | 13,1900 | 68.625 | ,00 |
| 06/8/1999 | 13,6400 | -0,58% | 13,7400 | 13,8300 | 13,2400 | 34.717 | ,00 |
| 05/8/1999 | 13,7200 | 0,00% | 14,0100 | 14,4000 | 13,7200 | 202.849 | ,00 |
| 04/8/1999 | 13,7200 | 8,03% | 12,7000 | 13,7200 | 12,5300 | 791.749 | ,00 |
| 03/8/1999 | 12,7000 | 0,71% | 12,7000 | 12,7100 | 12,6100 | 50.036 | ,00 |
| 02/8/1999 | 12,6100 | 1,45% | 12,7100 | 12,7100 | 12,3400 | 49.032 | ,00 |
| 30/7/1999 | 12,4300 | -2,20% | 12,4300 | 12,4300 | 12,1500 | 1.835.321 | ,00 |
| 29/7/1999 | 12,7100 | 2,25% | 12,4400 | 12,7900 | 12,3400 | 42.032 | ,00 |
| 28/7/1999 | 12,4300 | 0,00% | 12,6200 | 12,8100 | 12,2500 | 80.235 | ,00 |
| 27/7/1999 | 12,4300 | -0,72% | 12,8500 | 12,8500 | 12,2500 | 68.777 | ,00 |
| 26/7/1999 | 12,5200 | 1,46% | 12,6100 | 12,6100 | 12,3400 | 114.514 | ,00 |
| 23/7/1999 | 12,3400 | 1,56% | 12,5200 | 12,5200 | 12,2500 | 30.543 | ,00 |
| 22/7/1999 | 12,1500 | 0,00% | 12,5700 | 12,7100 | 12,1500 | 127.385 | ,00 |
| 21/7/1999 | 12,1500 | 0,33% | 12,2900 | 12,6600 | 12,1000 | 193.840 | ,00 |
| 20/7/1999 | 12,1100 | -4,04% | 12,6200 | 12,8300 | 11,7800 | 396.345 | ,00 |
| 19/7/1999 | 12,6200 | -0,08% | 12,6200 | 13,0900 | 12,6200 | 94.078 | ,00 |
| 16/7/1999 | 12,6300 | -3,66% | 13,2700 | 13,2700 | 12,5500 | 1.362.192 | ,00 |
| 15/7/1999 | 13,1100 | -2,38% | 13,4600 | 13,5400 | 12,8500 | 255.807 | ,00 |
| 14/7/1999 | 13,4300 | -0,59% | 13,3700 | 13,6000 | 13,3700 | 42.472 | ,00 |
| 13/7/1999 | 13,5100 | 0,07% | 13,2200 | 13,5500 | 13,2200 | 29.130 | ,00 |
| 12/7/1999 | 13,5000 | 0,30% | 13,9700 | 13,9700 | 13,1900 | 27.121 | ,00 |
| 09/7/1999 | 13,4600 | 0,00% | 13,5300 | 13,5300 | 13,1800 | 36.382 | ,00 |
| 08/7/1999 | 13,4600 | -1,39% | 13,7400 | 13,7400 | 13,0900 | 58.575 | ,00 |
| 07/7/1999 | 13,6500 | -4,28% | 14,0200 | 14,0200 | 13,5500 | 69.342 | ,00 |
| 06/7/1999 | 14,2600 | -1,04% | 15,5200 | 15,5200 | 14,0500 | 51.669 | ,00 |
| 05/7/1999 | 14,4100 | 3,45% | 14,4900 | 14,4900 | 14,0700 | 66.611 | ,00 |
| 02/7/1999 | 13,9300 | 4,19% | 13,5500 | 14,0100 | 13,5500 | 58.386 | ,00 |
| 01/7/1999 | 13,3700 | 5,94% | 12,6400 | 13,5100 | 12,1700 | 141.323 | ,00 |
| 30/6/1999 | 12,6200 | 3,87% | 12,1500 | 12,6200 | 11,9800 | 55.782 | ,00 |
| 29/6/1999 | 12,1500 | -0,16% | 12,5300 | 12,5300 | 11,9700 | 34.906 | ,00 |
| 28/6/1999 | 12,1700 | -2,09% | 11,8100 | 12,4400 | 11,8100 | 28.474 | ,00 |
| 25/6/1999 | 12,4300 | -0,80% | 12,5300 | 12,5500 | 12,0600 | 37.512 | ,00 |
| 24/6/1999 | 12,5300 | 0,00% | 12,5300 | 12,6200 | 12,0800 | 32.458 | ,00 |
| 23/6/1999 | 12,5300 | -0,08% | 12,3400 | 12,9700 | 12,3400 | 32.458 | ,00 |
| 22/6/1999 | 12,5400 | 0,08% | 12,6200 | 12,7100 | 12,2100 | 98.881 | ,00 |
| 21/6/1999 | 12,5300 | 6,37% | 11,9700 | 12,5700 | 11,9700 | 113.321 | ,00 |
| 18/6/1999 | 11,7800 | -0,42% | 11,6800 | 11,8300 | 11,2200 | 63.472 | ,00 |
| 17/6/1999 | 11,8300 | 0,17% | 12,4300 | 12,5300 | 11,5900 | 69.406 | ,00 |
| 16/6/1999 | 11,8100 | 7,95% | 11,1600 | 11,8100 | 11,1200 | 139.188 | ,00 |
| 15/6/1999 | 10,9400 | 5,50% | 10,3700 | 10,9400 | 10,1900 | 60.019 | ,00 |
| 14/6/1999 | 10,3700 | 6,14% | 9,9900 | 10,3700 | 9,6300 | 23.197 | ,00 |
| 11/6/1999 | 9,7700 | -3,08% | 9,8700 | 9,8700 | 9,5000 | 17.848 | ,00 |
| 10/6/1999 | 10,0800 | 0,00% | 9,4600 | 10,1300 | 9,4600 | 48.059 | ,00 |
| 09/6/1999 | 10,0800 | 0,80% | 10,0900 | 10,0900 | 9,7400 | 15.569 | ,00 |
| 08/6/1999 | 10,0000 | -1,28% | 9,6100 | 10,0100 | 9,5500 | 66.462 | ,00 |
| 07/6/1999 | 10,1300 | 1,91% | 9,3000 | 10,1300 | 9,3000 | 37.794 | ,00 |
| 04/6/1999 | 9,9400 | -1,97% | 10,0500 | 10,1000 | 9,6800 | 43.396 | ,00 |
| 03/6/1999 | 10,1400 | 0,00% | 10,1500 | 10,1800 | 9,9100 | 46.803 | ,00 |
| 02/6/1999 | 10,1400 | 1,40% | 10,2300 | 10,2300 | 9,6300 | 77.567 | ,00 |
| 01/6/1999 | 10,0000 | 3,20% | 9,3700 | 10,0000 | 9,3700 | 67.867 | ,00 |
| 28/5/1999 | 9,6900 | -2,42% | 9,5800 | 9,8100 | 9,2500 | 71.603 | ,00 |
| 27/5/1999 | 9,9300 | -1,49% | 10,0900 | 10,1700 | 9,5400 | 158.901 | ,00 |
| 26/5/1999 | 10,0800 | -1,75% | 9,4500 | 10,0900 | 9,4000 | 82.872 | ,00 |
| 25/5/1999 | 10,2600 | 1,68% | 10,0900 | 10,2600 | 9,7200 | 220.774 | ,00 |
| 24/5/1999 | 10,0900 | 6,10% | 9,6300 | 10,0900 | 9,0600 | 196.289 | ,00 |
| 21/5/1999 | 9,5100 | 6,49% | 8,8900 | 9,5100 | 8,6200 | 121.853 | ,00 |
| 20/5/1999 | 8,9300 | 1,13% | 8,7900 | 8,9300 | 8,7100 | 54.903 | ,00 |
| 19/5/1999 | 8,8300 | 0,68% | 8,6100 | 9,0700 | 8,6100 | 71.854 | ,00 |
| 18/5/1999 | 8,7700 | 2,21% | 8,2400 | 8,7700 | 8,2400 | 65.984 | ,00 |
| 17/5/1999 | 8,5800 | -3,27% | 8,4200 | 8,6000 | 8,2400 | 82.181 | ,00 |
| 14/5/1999 | 8,8700 | -0,11% | 8,8800 | 8,8800 | 8,5500 | 94.393 | ,00 |
| 13/5/1999 | 8,8800 | 2,54% | 8,6900 | 8,8800 | 8,2700 | 123.869 | ,00 |
| 12/5/1999 | 8,6600 | 5,22% | 8,7500 | 8,7600 | 8,4400 | 416.766 | ,00 |
| 11/5/1999 | 8,2300 | 8,01% | 7,6600 | 8,2300 | 7,6600 | 159.341 | ,00 |
| 10/5/1999 | 7,6200 | 2,01% | 7,5700 | 7,6600 | 7,4800 | 306.409 | ,00 |
| 07/5/1999 | 7,4700 | -0,40% | 7,5500 | 7,5500 | 7,2900 | 581.300 | ,00 |
| 06/5/1999 | 7,5000 | -2,09% | 7,6600 | 7,9300 | 7,4900 | 124.497 | ,00 |
| 05/5/1999 | 7,6600 | 3,79% | 7,4800 | 7,6600 | 7,4100 | 83.971 | ,00 |
| 04/5/1999 | 7,3800 | -2,38% | 7,5600 | 7,6100 | 7,1000 | 87.619 | ,00 |
| 03/5/1999 | 7,5600 | 6,48% | 7,4200 | 7,6100 | 7,3900 | 91.473 | ,00 |
| 30/4/1999 | 7,1000 | 5,19% | 6,8200 | 7,1000 | 6,8200 | 126.129 | ,00 |
| 29/4/1999 | 6,7500 | 0,30% | 6,7300 | 6,7500 | 6,4500 | 47.275 | ,00 |
| 28/4/1999 | 6,7300 | 3,06% | 6,7200 | 6,8100 | 6,5400 | 62.091 | ,00 |
| 27/4/1999 | 6,5300 | 3,00% | 6,2800 | 6,5300 | 6,2800 | 42.252 | ,00 |
| 26/4/1999 | 6,3400 | -2,76% | 6,2600 | 6,3600 | 6,0100 | 66.266 | ,00 |
| 23/4/1999 | 6,5200 | -0,31% | 6,5900 | 6,6700 | 6,2300 | 64.916 | ,00 |
| 22/4/1999 | 6,5400 | -7,37% | 7,1000 | 7,2000 | 6,4900 | 151.619 | ,00 |
| 21/4/1999 | 7,0600 | 3,67% | 7,2900 | 7,3600 | 7,0600 | 297.588 | ,00 |
| 20/4/1999 | 6,8100 | 7,92% | 6,4000 | 6,8100 | 6,4000 | 214.558 | ,00 |
| 19/4/1999 | 6,3100 | 5,17% | 6,2400 | 6,3900 | 6,0800 | 171.018 | ,00 |
| 16/4/1999 | 6,0000 | -3,85% | 6,0000 | 6,1300 | 5,9100 | 16.194 | ,00 |
| 15/4/1999 | 6,2400 | -1,42% | 6,3100 | 6,3200 | 6,1300 | 25.646 | ,00 |
| 14/4/1999 | 6,3300 | -0,31% | 6,0800 | 6,4400 | 6,0800 | 31.013 | ,00 |
| 13/4/1999 | 6,3500 | 0,95% | 6,2200 | 6,5200 | 6,1700 | 29.977 | ,00 |
| 08/4/1999 | 6,2900 | 2,95% | 6,4300 | 6,4300 | 6,1200 | 35.973 | ,00 |
| 07/4/1999 | 6,1100 | 8,14% | 5,7900 | 6,1100 | 5,7200 | 40.808 | ,00 |
| 06/4/1999 | 5,6500 | 1,62% | 5,6100 | 5,6500 | 5,5100 | 40.556 | ,00 |
| 05/4/1999 | 5,5600 | -2,11% | 5,7000 | 5,7000 | 5,3400 | 32.772 | ,00 |
| 02/4/1999 | 5,6800 | 3,27% | 5,2300 | 5,7300 | 5,2300 | 31.422 | ,00 |
| 01/4/1999 | 5,5000 | -3,00% | 5,4700 | 5,5000 | 5,2900 | 55.310 | ,00 |
| 31/3/1999 | 5,6700 | -2,07% | 5,4500 | 5,7000 | 5,4500 | 32.165 | ,00 |
| 30/3/1999 | 5,7900 | 1,58% | 5,4300 | 5,7900 | 5,4300 | 17.610 | ,00 |
| 29/3/1999 | 5,7000 | 0,00% | 5,7000 | 5,7900 | 5,6200 | 39.332 | ,00 |
| 26/3/1999 | 5,7000 | 0,88% | 5,6900 | 5,7900 | 5,5700 | 36.037 | ,00 |
| 24/3/1999 | 5,6500 | -5,20% | 5,7000 | 5,7000 | 5,5600 | 98.819 | ,00 |
| 23/3/1999 | 5,9600 | -4,79% | 6,0900 | 6,1600 | 5,9600 | 40.469 | ,00 |
| 22/3/1999 | 6,2600 | -2,80% | 6,4500 | 6,4600 | 6,1700 | 56.064 | ,00 |
| 19/3/1999 | 6,4400 | 1,90% | 6,3600 | 6,4500 | 6,3400 | 50.853 | ,00 |
| 18/3/1999 | 6,3200 | -2,77% | 6,4100 | 6,4100 | 6,1900 | 23.066 | ,00 |
| 17/3/1999 | 6,5000 | 0,78% | 6,1700 | 6,5300 | 6,1700 | 32.049 | ,00 |
| 16/3/1999 | 6,4500 | -3,59% | 6,5000 | 6,5900 | 6,4100 | 61.499 | ,00 |
| 15/3/1999 | 6,6900 | -2,90% | 6,7400 | 6,9200 | 6,5100 | 52.081 | ,00 |
| 12/3/1999 | 6,8900 | -2,41% | 7,2000 | 7,2000 | 6,5000 | 64.037 | ,00 |
| 11/3/1999 | 7,0600 | -1,12% | 7,1400 | 7,3400 | 7,0100 | 95.648 | ,00 |
| 10/3/1999 | 7,1400 | 4,08% | 7,4100 | 7,4100 | 7,0100 | 504.206 | ,00 |
| 09/3/1999 | 6,8600 | 7,86% | 6,7100 | 6,8600 | 6,5900 | 305.028 | ,00 |
| 08/3/1999 | 6,3600 | 3,92% | 6,1700 | 6,3600 | 6,1700 | 76.813 | ,00 |
| 05/3/1999 | 6,1200 | 0,49% | 6,3700 | 6,3800 | 6,0600 | 55.153 | ,00 |
| 04/3/1999 | 6,0900 | -4,99% | 6,3100 | 6,4000 | 5,9800 | 41.592 | ,00 |
| 03/3/1999 | 6,4100 | -1,38% | 6,5400 | 6,5500 | 6,3100 | 102.021 | ,00 |
| 02/3/1999 | 6,5000 | -0,46% | 6,5400 | 6,7100 | 6,1900 | 791.655 | ,00 |
| 01/3/1999 | 6,5300 | 7,93% | 5,9900 | 6,5300 | 5,9900 | 176.104 | ,00 |
| 26/2/1999 | 6,0500 | -0,49% | 6,1200 | 6,1200 | 5,7100 | 42.754 | ,00 |
| 25/2/1999 | 6,0800 | 3,40% | 5,9300 | 6,0800 | 5,8000 | 89.276 | ,00 |
| 24/2/1999 | 5,8800 | 8,09% | 5,6700 | 5,8800 | 5,6100 | 122.519 | ,00 |
| 23/2/1999 | 5,4400 | -6,85% | 5,5900 | 5,6500 | 5,3000 | 166.299 | ,00 |
| 19/2/1999 | 5,8400 | -6,26% | 6,3000 | 6,3600 | 5,7900 | 115.738 | ,00 |
| 18/2/1999 | 6,2300 | -4,89% | 6,3700 | 6,5000 | 6,0200 | 202.065 | ,00 |
| 17/2/1999 | 6,5500 | 5,48% | 6,2600 | 6,7100 | 6,2600 | 197.419 | ,00 |
| 16/2/1999 | 6,2100 | 2,14% | 6,5400 | 6,5700 | 6,1200 | 429.463 | ,00 |
| 15/2/1999 | 6,0800 | 7,99% | 6,0300 | 6,0800 | 5,8400 | 833.751 | ,00 |
| 12/2/1999 | 5,6300 | 2,18% | 5,5100 | 5,6300 | 5,5100 | 382.753 | ,00 |
| 11/2/1999 | 5,5100 | 0,18% | 5,4300 | 5,6000 | 5,4300 | 60.365 | ,00 |
| 10/2/1999 | 5,5000 | -0,72% | 5,4000 | 5,5000 | 5,3700 | 14.439 | ,00 |
| 09/2/1999 | 5,5400 | 0,54% | 5,5200 | 5,5900 | 5,3700 | 49.127 | ,00 |
| 08/2/1999 | 5,5100 | 3,96% | 5,5100 | 5,6900 | 5,4300 | 50.256 | ,00 |
| 05/2/1999 | 5,3000 | -0,56% | 5,1800 | 5,3000 | 5,1800 | 18.834 | ,00 |
| 04/2/1999 | 5,3300 | -0,74% | 5,2800 | 5,6100 | 5,2300 | 80.801 | ,00 |
| 03/2/1999 | 5,3700 | -2,54% | 5,5100 | 5,5100 | 5,2600 | 27.216 | ,00 |
| 02/2/1999 | 5,5100 | 0,00% | 5,5700 | 5,6500 | 5,4200 | 65.952 | ,00 |
| 01/2/1999 | 5,5100 | 6,78% | 5,2800 | 5,5100 | 5,2800 | 131.277 | ,00 |
| 29/1/1999 | 5,1600 | 1,18% | 5,1000 | 5,1600 | 5,1000 | 66.266 | ,00 |
| 28/1/1999 | 5,1000 | -2,49% | 5,0700 | 5,2300 | 5,0700 | 31.516 | ,00 |
| 27/1/1999 | 5,2300 | 0,00% | 5,2400 | 5,3300 | 5,1800 | 35.126 | ,00 |
| 26/1/1999 | 5,2300 | 0,00% | 5,3700 | 5,3700 | 5,1600 | 31.641 | ,00 |
| 25/1/1999 | 5,2300 | -0,38% | 5,1000 | 5,2300 | 5,1000 | 27.812 | ,00 |
| 22/1/1999 | 5,2500 | -1,32% | 5,0700 | 5,2500 | 5,0700 | 1.607.201 | ,00 |
| 21/1/1999 | 5,3200 | 0,19% | 5,3900 | 5,3900 | 4,9700 | 35.157 | ,00 |
| 20/1/1999 | 5,3100 | 0,19% | 5,2600 | 5,3400 | 5,1700 | 34.106 | ,00 |
| 19/1/1999 | 5,3000 | -2,03% | 5,4200 | 5,4700 | 5,2800 | 47.525 | ,00 |
| 18/1/1999 | 5,4100 | 2,46% | 5,3300 | 5,4300 | 5,2800 | 52.987 | ,00 |
| 15/1/1999 | 5,2800 | -1,68% | 5,2300 | 5,3300 | 5,0800 | 15.192 | ,00 |
| 14/1/1999 | 5,3700 | 1,32% | 5,2100 | 5,3700 | 5,2000 | 12.304 | ,00 |
| 13/1/1999 | 5,3000 | -4,50% | 5,3000 | 5,5100 | 5,2800 | 32.301 | ,00 |
| 12/1/1999 | 5,5500 | -1,07% | 5,6100 | 5,6100 | 5,4400 | 30.166 | ,00 |
| 11/1/1999 | 5,6100 | 2,75% | 5,5100 | 5,7300 | 5,5000 | 82.464 | ,00 |
| 08/1/1999 | 5,4600 | 3,02% | 5,3300 | 5,4700 | 5,2300 | 86.043 | ,00 |
| 07/1/1999 | 5,3000 | 0,38% | 5,4200 | 5,4600 | 5,1000 | 61.181 | ,00 |
| 05/1/1999 | 5,2800 | -0,94% | 5,3300 | 5,3300 | 5,1400 | 43.037 | ,00 |
| 04/1/1999 | 5,3300 | 1,91% | 5,2300 | 5,4200 | 5,1000 | 23.637 | ,00 |
| 31/12/1998 | 5,2300 | 0,00% | 5,1500 | 5,2300 | 5,1400 | 33.619 | ,00 |
| 30/12/1998 | 5,2300 | 0,19% | 5,1000 | 5,2300 | 5,1000 | 35.314 | ,00 |
| 29/12/1998 | 5,2200 | -0,19% | 5,0800 | 5,2200 | 5,0800 | 26.619 | ,00 |
| 28/12/1998 | 5,2300 | -0,76% | 5,1700 | 5,2600 | 5,0700 | 40.493 | ,00 |
| 24/12/1998 | 5,2700 | 1,35% | 5,2700 | 5,2700 | 5,1500 | 28.628 | ,00 |
| 23/12/1998 | 5,2000 | -1,33% | 5,2000 | 5,2000 | 5,0300 | 33.947 | ,00 |
| 22/12/1998 | 5,2700 | 0,00% | 5,2800 | 5,3300 | 5,1400 | 34.435 | ,00 |
| 21/12/1998 | 5,2700 | 2,53% | 5,0500 | 5,2800 | 4,9700 | 67.020 | ,00 |
| 18/12/1998 | 5,1400 | 0,19% | 4,9100 | 5,1800 | 4,9100 | 26.242 | ,00 |
| 17/12/1998 | 5,1300 | -0,97% | 5,0500 | 5,1300 | 4,9600 | 14.439 | ,00 |
| 16/12/1998 | 5,1800 | 0,78% | 5,2300 | 5,2300 | 5,0600 | 17.766 | ,00 |
| 15/12/1998 | 5,1400 | -1,72% | 5,0400 | 5,2100 | 5,0400 | 21.847 | ,00 |
| 14/12/1998 | 5,2300 | 3,77% | 4,8400 | 5,2500 | 4,7800 | 87.581 | ,00 |
| 11/12/1998 | 5,0400 | -3,26% | 4,9500 | 5,1400 | 4,9500 | 22.381 | ,00 |
| 10/12/1998 | 5,2100 | 0,00% | 5,0700 | 5,2100 | 5,0500 | 40.368 | ,00 |
| 09/12/1998 | 5,2100 | -0,19% | 5,1600 | 5,2100 | 5,0700 | 30.606 | ,00 |
| 08/12/1998 | 5,2200 | -0,19% | 5,0600 | 5,2300 | 5,0600 | 26.619 | ,00 |
| 07/12/1998 | 5,2300 | 0,00% | 4,9500 | 5,2300 | 4,9500 | 25.112 | ,00 |
| 04/12/1998 | 5,2300 | 0,38% | 5,2100 | 5,2300 | 5,0700 | 27.843 | ,00 |
| 03/12/1998 | 5,2100 | -3,87% | 5,4000 | 5,4000 | 5,1700 | 25.803 | ,00 |
| 02/12/1998 | 5,4200 | 0,00% | 5,1700 | 5,5100 | 5,1700 | 37.355 | ,00 |
| 01/12/1998 | 5,4200 | -1,28% | 5,1600 | 5,4200 | 5,1600 | 50.822 | ,00 |
| 30/11/1998 | 5,4900 | -1,96% | 5,3300 | 5,6100 | 5,3300 | 55.750 | ,00 |
| 27/11/1998 | 5,6000 | 0,90% | 5,4300 | 5,6500 | 5,4300 | 111.124 | ,00 |
| 26/11/1998 | 5,5500 | 2,02% | 5,6600 | 5,6900 | 5,5100 | 143.771 | ,00 |
| 25/11/1998 | 5,4400 | 2,64% | 5,2300 | 5,5700 | 5,1700 | 206.460 | ,00 |
| 24/11/1998 | 5,3000 | 0,00% | 5,3100 | 5,3300 | 4,9400 | 67.804 | ,00 |
| 23/11/1998 | 5,3000 | 0,38% | 5,2400 | 5,3600 | 5,2400 | 38.987 | ,00 |
| 20/11/1998 | 5,2800 | -0,38% | 5,1500 | 5,3400 | 5,1200 | 94.078 | ,00 |
| 19/11/1998 | 5,3000 | 0,00% | 5,3300 | 5,3300 | 5,1400 | 109.617 | ,00 |
| 18/11/1998 | 5,3000 | 0,19% | 5,3300 | 5,5100 | 5,1700 | 190.387 | ,00 |
| 17/11/1998 | 5,2900 | 7,96% | 4,8600 | 5,2900 | 4,7100 | 433.450 | ,00 |
| 16/11/1998 | 4,9000 | 5,83% | 4,6700 | 4,9300 | 4,6700 | 120.416 | ,00 |
| 13/11/1998 | 4,6300 | 1,98% | 4,5800 | 4,7600 | 4,5800 | 56.848 | ,00 |
| 12/11/1998 | 4,5400 | 0,44% | 4,5300 | 4,6300 | 4,5300 | 61.558 | ,00 |
| 11/11/1998 | 4,5200 | -1,31% | 4,5300 | 4,5800 | 4,4900 | 11.739 | ,00 |
| 10/11/1998 | 4,5800 | -3,38% | 4,7400 | 4,7400 | 4,4200 | 9.698 | ,00 |
| 09/11/1998 | 4,7400 | -2,27% | 4,7100 | 4,9500 | 4,7100 | 33.462 | ,00 |
| 06/11/1998 | 4,8500 | -0,21% | 4,7100 | 4,9300 | 4,7100 | 43.508 | ,00 |
| 05/11/1998 | 4,8600 | 4,07% | 4,7500 | 4,8600 | 4,6300 | 83.908 | ,00 |
| 04/11/1998 | 4,6700 | 4,94% | 4,4900 | 4,6700 | 4,2200 | 32.458 | ,00 |
| 03/11/1998 | 4,4500 | -2,84% | 4,5800 | 4,6200 | 4,4500 | 30.825 | ,00 |
| 02/11/1998 | 4,5800 | 3,85% | 4,4800 | 4,6500 | 4,4800 | 23.040 | ,00 |
| 30/10/1998 | 4,4100 | -0,68% | 4,4700 | 4,6700 | 4,4100 | 21.942 | ,00 |
| 29/10/1998 | 4,4400 | -2,20% | 4,5400 | 4,5400 | 4,4000 | 25.646 | ,00 |
| 27/10/1998 | 4,5400 | 0,00% | 4,3900 | 4,5600 | 4,3900 | 50.822 | ,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.% |
|---|