| 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
ΤΕΓΟΠΟΥΛΟΣ Χ.Κ. (ΤΕΓΟ)
0,0380 €
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 |
|---|---|---|---|---|---|---|---|
| 29/5/2000 | 2,9700 | -2,30% | 3,0900 | 3,1600 | 2,9300 | 532.672 | ,00 |
| 26/5/2000 | 3,0400 | -4,10% | 2,9100 | 3,1600 | 2,9100 | 1.064.255 | ,00 |
| 25/5/2000 | 3,1700 | 4,97% | 3,1500 | 3,1800 | 3,0300 | 588.318 | ,00 |
| 24/5/2000 | 3,0200 | -1,95% | 3,0500 | 3,1600 | 2,9300 | 891.931 | ,00 |
| 23/5/2000 | 3,0800 | -4,05% | 3,1500 | 3,3600 | 3,0600 | 500.935 | ,00 |
| 22/5/2000 | 3,2100 | -8,02% | 3,4700 | 3,5600 | 3,1500 | 585.279 | ,00 |
| 19/5/2000 | 3,4900 | 2,65% | 3,5300 | 3,6400 | 3,2800 | 1.158.274 | ,00 |
| 18/5/2000 | 3,4000 | 6,25% | 3,2000 | 3,4500 | 3,1100 | 1.208.741 | ,00 |
| 17/5/2000 | 3,2000 | 2,89% | 3,1100 | 3,2700 | 3,0400 | 679.284 | ,00 |
| 16/5/2000 | 3,1100 | 0,00% | 3,1000 | 3,2600 | 3,0400 | 737.781 | ,00 |
| 15/5/2000 | 3,1100 | -2,20% | 3,2800 | 3,3100 | 3,0700 | 1.078.744 | ,00 |
| 12/5/2000 | 3,1800 | 9,66% | 3,0500 | 3,1900 | 2,9900 | 1.249.273 | ,00 |
| 11/5/2000 | 2,9000 | 5,07% | 2,6600 | 3,0000 | 2,6600 | 788.169 | ,00 |
| 10/5/2000 | 2,7600 | 1,85% | 2,7100 | 2,7800 | 2,6600 | 481.976 | ,00 |
| 09/5/2000 | 2,7100 | 0,00% | 2,7400 | 2,8400 | 2,6400 | 479.754 | ,00 |
| 08/5/2000 | 2,7100 | 6,27% | 2,6700 | 2,7700 | 2,6700 | 581.405 | ,00 |
| 05/5/2000 | 2,5500 | 7,14% | 2,4000 | 2,5700 | 2,3800 | 516.765 | ,00 |
| 04/5/2000 | 2,3800 | 0,00% | 2,3300 | 2,4600 | 2,2700 | 318.969 | ,00 |
| 03/5/2000 | 2,3800 | 4,85% | 2,2700 | 2,4500 | 2,2400 | 478.546 | ,00 |
| 02/5/2000 | 2,2700 | 2,71% | 2,2600 | 2,3100 | 2,2100 | 211.632 | ,00 |
| 27/4/2000 | 2,2100 | 2,31% | 2,0500 | 2,2400 | 2,0100 | 418.175 | ,00 |
| 26/4/2000 | 2,1600 | -6,49% | 2,2600 | 2,3900 | 2,1000 | 243.757 | ,00 |
| 25/4/2000 | 2,3100 | -9,41% | 2,4000 | 2,4700 | 2,2900 | 170.656 | ,00 |
| 24/4/2000 | 2,5500 | -4,14% | 2,6900 | 2,6900 | 2,5200 | 240.552 | ,00 |
| 21/4/2000 | 2,6600 | 1,92% | 2,6900 | 2,7100 | 2,6100 | 238.563 | ,00 |
| 20/4/2000 | 2,6100 | -3,33% | 2,7400 | 2,8300 | 2,5200 | 373.631 | ,00 |
| 19/4/2000 | 2,7000 | 8,43% | 2,5500 | 2,7400 | 2,3700 | 461.767 | ,00 |
| 18/4/2000 | 2,4900 | -4,96% | 2,8600 | 2,8600 | 2,3700 | 745.969 | ,00 |
| 17/4/2000 | 2,6200 | -9,97% | 2,6200 | 2,7300 | 2,6200 | 345.596 | ,00 |
| 14/4/2000 | 2,9100 | -7,62% | 2,9300 | 3,0400 | 2,8300 | 497.875 | ,00 |
| 13/4/2000 | 3,1500 | -7,89% | 3,4200 | 3,4200 | 3,1000 | 377.624 | ,00 |
| 12/4/2000 | 3,4200 | 5,88% | 3,2700 | 3,4800 | 3,2700 | 1.185.628 | ,00 |
| 11/4/2000 | 3,2300 | 8,75% | 3,0000 | 3,2600 | 2,8700 | 691.088 | ,00 |
| 10/4/2000 | 2,9700 | -2,30% | 3,2400 | 3,2500 | 2,8700 | 319.949 | ,00 |
| 07/4/2000 | 3,0400 | 8,57% | 2,8700 | 3,0700 | 2,8400 | 183.444 | ,00 |
| 06/4/2000 | 2,8000 | 0,72% | 2,7700 | 2,8300 | 2,7600 | 142.563 | ,00 |
| 05/4/2000 | 2,7800 | -0,71% | 2,8000 | 2,8400 | 2,7400 | 175.488 | ,00 |
| 04/4/2000 | 2,8000 | -2,78% | 2,8300 | 2,8400 | 2,7800 | 77.760 | ,00 |
| 03/4/2000 | 2,8800 | -6,19% | 3,0500 | 3,1700 | 2,8500 | 156.812 | ,00 |
| 31/3/2000 | 3,0700 | 0,00% | 3,0300 | 3,1000 | 3,0000 | 72.606 | ,00 |
| 30/3/2000 | 3,0700 | -1,60% | 3,3500 | 3,3500 | 3,0200 | 233.575 | ,00 |
| 29/3/2000 | 3,1200 | 9,86% | 3,0000 | 3,1200 | 2,7800 | 207.006 | ,00 |
| 28/3/2000 | 2,8400 | -6,27% | 2,9100 | 3,0100 | 2,7600 | 245.619 | ,00 |
| 27/3/2000 | 3,0300 | -6,48% | 3,3600 | 3,3600 | 2,9900 | 136.025 | ,00 |
| 24/3/2000 | 3,2400 | 0,62% | 3,3200 | 3,3700 | 3,1100 | 122.362 | ,00 |
| 23/3/2000 | 3,2200 | -7,74% | 3,4800 | 3,5600 | 3,1600 | 312.500 | ,00 |
| 22/3/2000 | 3,4900 | -4,64% | 3,7400 | 3,7800 | 3,3900 | 394.159 | ,00 |
| 21/3/2000 | 3,6600 | -6,39% | 3,8800 | 4,0000 | 3,5700 | 173.711 | ,00 |
| 20/3/2000 | 3,9100 | -2,98% | 4,2200 | 4,2200 | 3,8800 | 155.168 | ,00 |
| 17/3/2000 | 4,0300 | 5,50% | 4,1100 | 4,1400 | 3,8400 | 422.224 | ,00 |
| 16/3/2000 | 3,8200 | 10,09% | 3,5600 | 3,8200 | 3,2100 | 344.908 | ,00 |
| 15/3/2000 | 3,4700 | -4,41% | 3,4500 | 3,6900 | 3,2700 | 354.228 | ,00 |
| 14/3/2000 | 3,6300 | -9,48% | 4,0100 | 4,0100 | 3,6100 | 280.217 | ,00 |
| 10/3/2000 | 4,0100 | -3,84% | 4,1700 | 4,2700 | 3,8400 | 197.059 | ,00 |
| 09/3/2000 | 4,1700 | -3,70% | 4,2900 | 4,5100 | 3,8900 | 460.831 | ,00 |
| 08/3/2000 | 4,3300 | -7,48% | 4,5300 | 4,5300 | 4,2200 | 356.184 | ,00 |
| 07/3/2000 | 4,6800 | -9,30% | 5,2400 | 5,2400 | 4,6500 | 345.892 | ,00 |
| 06/3/2000 | 5,1600 | 1,78% | 5,0200 | 5,4500 | 4,8400 | 426.957 | ,00 |
| 03/3/2000 | 5,0700 | -4,16% | 4,9500 | 5,3800 | 4,9500 | 129.520 | ,00 |
| 02/3/2000 | 5,2900 | 1,54% | 5,2900 | 5,3800 | 5,1700 | 190.462 | ,00 |
| 01/3/2000 | 5,2100 | -3,52% | 5,4500 | 5,5600 | 5,1500 | 76.153 | ,00 |
| 29/2/2000 | 5,4000 | -3,23% | 5,7000 | 5,7000 | 5,3100 | 44.439 | ,00 |
| 28/2/2000 | 5,5800 | -4,29% | 5,8300 | 5,8400 | 5,4800 | 73.621 | ,00 |
| 25/2/2000 | 5,8300 | 2,82% | 5,8300 | 5,9000 | 5,6400 | 135.071 | ,00 |
| 24/2/2000 | 5,6700 | 4,81% | 5,4300 | 5,8700 | 5,3600 | 103.051 | ,00 |
| 23/2/2000 | 5,4100 | -2,70% | 5,5600 | 5,7700 | 5,1300 | 65.805 | ,00 |
| 22/2/2000 | 5,5600 | -3,47% | 6,1600 | 6,1600 | 5,5400 | 69.233 | ,00 |
| 21/2/2000 | 5,7600 | -2,37% | 5,9000 | 5,9000 | 5,6800 | 67.121 | ,00 |
| 18/2/2000 | 5,9000 | -0,17% | 5,8800 | 6,0200 | 5,7900 | 102.984 | ,00 |
| 17/2/2000 | 5,9100 | -0,34% | 5,5600 | 5,9300 | 5,5600 | 118.103 | ,00 |
| 16/2/2000 | 5,9300 | 0,51% | 5,9500 | 5,9500 | 5,7600 | 287.811 | ,00 |
| 15/2/2000 | 5,9000 | 1,72% | 5,9200 | 5,9600 | 5,6600 | 296.491 | ,00 |
| 14/2/2000 | 5,8000 | -0,34% | 5,8200 | 6,0000 | 5,5200 | 298.791 | ,00 |
| 11/2/2000 | 5,8200 | -4,90% | 6,4900 | 6,4900 | 5,6500 | 707.500 | ,00 |
| 10/2/2000 | 6,1200 | 10,07% | 6,1200 | 6,1200 | 5,9800 | 553.225 | ,00 |
| 09/2/2000 | 5,5600 | -5,28% | 5,8700 | 5,8900 | 5,5100 | 1.648.583 | ,00 |
| 08/2/2000 | 5,8700 | -5,32% | 6,1800 | 6,2700 | 5,8000 | 1.282.018 | ,00 |
| 07/2/2000 | 6,2000 | 1,47% | 6,2800 | 6,3100 | 6,1700 | 1.342.822 | ,00 |
| 04/2/2000 | 6,1100 | 0,00% | 6,1100 | 6,4100 | 5,9400 | 1.190.042 | ,00 |
| 03/2/2000 | 6,1100 | 0,00% | 6,1100 | 6,2000 | 6,0900 | 439.972 | ,00 |
| 02/2/2000 | 6,1100 | -1,13% | 6,1800 | 6,2400 | 6,0900 | 519.935 | ,00 |
| 01/2/2000 | 6,1800 | 1,48% | 5,9600 | 6,3100 | 5,9600 | 873.605 | ,00 |
| 31/1/2000 | 6,0900 | 1,16% | 6,0200 | 6,2500 | 5,8900 | 890.412 | ,00 |
| 28/1/2000 | 6,0200 | 6,36% | 5,6900 | 6,0600 | 5,6800 | 1.053.479 | ,00 |
| 27/1/2000 | 5,6600 | -1,91% | 5,6900 | 5,8800 | 5,4700 | 452.691 | ,00 |
| 26/1/2000 | 5,7700 | -3,19% | 6,0600 | 6,1200 | 5,7200 | 923.602 | ,00 |
| 25/1/2000 | 5,9600 | -6,73% | 6,2400 | 6,3800 | 5,8800 | 1.587.554 | ,00 |
| 24/1/2000 | 6,3900 | 5,62% | 6,4800 | 6,5000 | 6,1800 | 3.141.837 | ,00 |
| 21/1/2000 | 6,0500 | 8,04% | 5,8800 | 6,0500 | 5,6900 | 1.694.523 | ,00 |
| 20/1/2000 | 5,6000 | 7,69% | 5,3200 | 5,6200 | 5,2200 | 1.739.243 | ,00 |
| 19/1/2000 | 5,2000 | -0,95% | 4,9600 | 5,2700 | 4,9600 | 595.695 | ,00 |
| 18/1/2000 | 5,2500 | -0,38% | 5,1900 | 5,4200 | 5,0700 | 1.330.060 | ,00 |
| 17/1/2000 | 5,2700 | 1,54% | 5,5800 | 5,5800 | 5,2100 | 854.283 | ,00 |
| 14/1/2000 | 5,1900 | 7,23% | 5,0200 | 5,2200 | 4,9300 | 548.773 | ,00 |
| 13/1/2000 | 4,8400 | -1,22% | 5,1000 | 5,1000 | 4,7800 | 343.669 | ,00 |
| 12/1/2000 | 4,9000 | -1,61% | 4,7000 | 5,1600 | 4,7000 | 736.305 | ,00 |
| 11/1/2000 | 4,9800 | -7,78% | 5,2000 | 5,4200 | 4,9700 | 1.127.424 | ,00 |
| 10/1/2000 | 5,4000 | -5,10% | 5,9100 | 5,9100 | 5,2700 | 713.485 | ,00 |
| 07/1/2000 | 5,6900 | 6,16% | 5,5500 | 5,7900 | 5,5300 | 1.454.240 | ,00 |
| 05/1/2000 | 5,3600 | -0,92% | 4,9800 | 5,4400 | 4,9800 | 1.396.543 | ,00 |
| 04/1/2000 | 5,4100 | 7,34% | 5,4500 | 5,4500 | 5,0800 | 1.835.929 | ,00 |
| 03/1/2000 | 5,0400 | 7,92% | 5,0400 | 5,0400 | 5,0400 | 118.723 | ,00 |
| 30/12/1999 | 4,6700 | 7,85% | 4,6700 | 4,6700 | 4,6700 | 47.621 | ,00 |
| 29/12/1999 | 4,3300 | 8,25% | 4,3300 | 4,3300 | 4,3300 | 96.576 | ,00 |
| 28/12/1999 | 4,0000 | 7,82% | 4,0000 | 4,0000 | 4,0000 | 206.405 | ,00 |
| 27/12/1999 | 3,7100 | 7,85% | 3,5600 | 3,7100 | 3,4900 | 370.405 | ,00 |
| 24/12/1999 | 3,4400 | -7,77% | 3,4300 | 3,8400 | 3,4300 | 988.666 | ,00 |
| 23/12/1999 | 3,7300 | -7,90% | 4,1800 | 4,1800 | 3,7300 | 367.085 | ,00 |
| 22/12/1999 | 4,0500 | -6,03% | 4,2000 | 4,5800 | 3,9600 | 856.027 | ,00 |
| 21/12/1999 | 4,3100 | -6,71% | 4,5300 | 4,5800 | 4,2500 | 1.190.233 | ,00 |
| 20/12/1999 | 4,6200 | -7,78% | 4,8500 | 5,1600 | 4,6100 | 916.128 | ,00 |
| 17/12/1999 | 5,0100 | -1,57% | 5,2000 | 5,2700 | 4,7300 | 568.660 | ,00 |
| 16/12/1999 | 5,0900 | -7,96% | 5,0900 | 5,4200 | 5,0900 | 548.689 | ,00 |
| 15/12/1999 | 5,5300 | -4,49% | 5,7900 | 5,8100 | 5,3500 | 251.111 | ,00 |
| 14/12/1999 | 5,7900 | 1,22% | 5,7200 | 5,9900 | 5,5600 | 301.749 | ,00 |
| 13/12/1999 | 5,7200 | 5,34% | 5,8000 | 5,8000 | 5,5900 | 382.077 | ,00 |
| 10/12/1999 | 5,4300 | 0,00% | 5,4400 | 5,5300 | 5,2500 | 335.305 | ,00 |
| 09/12/1999 | 5,4300 | -1,45% | 5,6800 | 5,6800 | 5,2000 | 601.272 | ,00 |
| 08/12/1999 | 5,5100 | -2,30% | 5,5600 | 5,8100 | 5,1900 | 691.823 | ,00 |
| 07/12/1999 | 5,6400 | -6,62% | 6,0600 | 6,1800 | 5,5600 | 457.649 | ,00 |
| 06/12/1999 | 6,0400 | 1,85% | 6,3700 | 6,3700 | 6,0200 | 492.176 | ,00 |
| 03/12/1999 | 5,9300 | -2,95% | 6,1100 | 6,1100 | 5,8700 | 914.348 | ,00 |
| 02/12/1999 | 6,1100 | -3,17% | 6,3300 | 6,4000 | 6,0200 | 990.349 | ,00 |
| 01/12/1999 | 6,3100 | -5,54% | 6,8000 | 6,8000 | 6,1500 | 1.035.708 | ,00 |
| 30/11/1999 | 6,6800 | -3,88% | 7,1500 | 7,1500 | 6,5600 | 981.023 | ,00 |
| 29/11/1999 | 6,9500 | 0,87% | 7,1600 | 7,1700 | 6,9500 | 1.470.715 | ,00 |
| 26/11/1999 | 6,8900 | 2,07% | 6,9200 | 7,1500 | 6,8000 | 2.586.172 | ,00 |
| 25/11/1999 | 6,7500 | 4,98% | 6,6800 | 6,8000 | 6,1300 | 1.209.863 | ,00 |
| 24/11/1999 | 6,4300 | -1,53% | 6,3100 | 6,6300 | 6,0100 | 1.098.719 | ,00 |
| 23/11/1999 | 6,5300 | -1,06% | 6,6800 | 6,8200 | 6,4800 | 1.174.313 | ,00 |
| 22/11/1999 | 6,6000 | 8,02% | 6,6000 | 6,6000 | 6,4100 | 2.130.232 | ,00 |
| 19/11/1999 | 6,1100 | 2,86% | 6,1800 | 6,1800 | 6,0500 | 505.509 | ,00 |
| 18/11/1999 | 5,9400 | -1,98% | 6,2500 | 6,3600 | 5,9100 | 726.388 | ,00 |
| 17/11/1999 | 6,0600 | 3,77% | 6,0500 | 6,2300 | 5,9800 | 1.195.274 | ,00 |
| 16/11/1999 | 5,8400 | -1,52% | 5,9300 | 5,9300 | 5,7600 | 610.394 | ,00 |
| 15/11/1999 | 5,9300 | -3,26% | 6,1300 | 6,1800 | 5,8400 | 419.965 | ,00 |
| 12/11/1999 | 6,1300 | -2,08% | 6,0300 | 6,3800 | 6,0100 | 361.034 | ,00 |
| 11/11/1999 | 6,2600 | -1,88% | 6,3800 | 6,5300 | 6,2600 | 681.100 | ,00 |
| 10/11/1999 | 6,3800 | 0,95% | 6,3200 | 6,6000 | 6,1900 | 943.959 | ,00 |
| 09/11/1999 | 6,3200 | -3,51% | 6,4600 | 6,6800 | 6,2900 | 552.519 | ,00 |
| 08/11/1999 | 6,5500 | 2,34% | 6,7300 | 6,7300 | 6,4400 | 807.190 | ,00 |
| 05/11/1999 | 6,4000 | 1,11% | 6,5500 | 6,6200 | 6,3800 | 838.504 | ,00 |
| 04/11/1999 | 6,3300 | 4,46% | 5,9900 | 6,4800 | 5,9400 | 1.531.828 | ,00 |
| 03/11/1999 | 6,0600 | -3,96% | 6,0600 | 6,2400 | 5,9500 | 1.336.583 | ,00 |
| 02/11/1999 | 6,3100 | -4,68% | 6,4600 | 6,6200 | 6,2100 | 1.315.229 | ,00 |
| 01/11/1999 | 6,6200 | 1,07% | 6,8000 | 6,8000 | 6,5300 | 1.982.931 | ,00 |
| 29/10/1999 | 6,5500 | -0,46% | 6,5800 | 6,9300 | 6,0900 | 2.793.566 | ,00 |
| 27/10/1999 | 6,5800 | -7,97% | 6,9900 | 7,0500 | 6,5800 | 2.156.826 | ,00 |
| 26/10/1999 | 7,1500 | 3,32% | 7,4800 | 7,4800 | 6,9800 | 5.593.180 | ,00 |
| 25/10/1999 | 6,9200 | 7,96% | 6,9200 | 6,9200 | 6,9200 | 1.053.086 | ,00 |
| 22/10/1999 | 6,4100 | 7,91% | 6,4100 | 6,4100 | 6,1100 | 6.054.960 | ,00 |
| 21/10/1999 | 5,9400 | 5,32% | 6,0100 | 6,0600 | 5,5600 | 3.402.432 | ,00 |
| 20/10/1999 | 5,6400 | 8,05% | 5,6400 | 5,6400 | 5,5100 | 4.033.358 | ,00 |
| 19/10/1999 | 5,2200 | -4,92% | 5,8100 | 5,8100 | 5,0500 | 3.809.644 | ,00 |
| 18/10/1999 | 5,4900 | -7,89% | 5,4900 | 6,1500 | 5,4900 | 4.585.048 | ,00 |
| 15/10/1999 | 5,9600 | 1,71% | 6,0600 | 6,3300 | 5,4000 | 5.967.895 | ,00 |
| 14/10/1999 | 5,8600 | 7,92% | 5,8600 | 5,8600 | 5,5800 | 10.213.224 | ,00 |
| 13/10/1999 | 5,4300 | 7,95% | 5,4300 | 5,4300 | 5,4300 | 427.849 | ,00 |
| 12/10/1999 | 5,0300 | 8,17% | 5,0300 | 5,0300 | 5,0300 | 48.511 | ,00 |
| 11/10/1999 | 4,6500 | 7,89% | 4,6500 | 4,6500 | 4,6500 | 374.947 | ,00 |
| 08/10/1999 | 4,3100 | 8,02% | 4,3100 | 4,3100 | 4,1100 | 3.448.691 | ,00 |
| 07/10/1999 | 3,9900 | 7,84% | 3,9300 | 3,9900 | 3,7600 | 2.606.386 | ,00 |
| 06/10/1999 | 3,7000 | 5,71% | 3,7100 | 3,7800 | 3,5900 | 1.402.533 | ,00 |
| 05/10/1999 | 3,5000 | 8,02% | 3,3400 | 3,5000 | 3,2900 | 1.519.254 | ,00 |
| 04/10/1999 | 3,2400 | 3,85% | 3,1200 | 3,3300 | 2,9700 | 695.928 | ,00 |
| 01/10/1999 | 3,1200 | -0,64% | 3,2900 | 3,3000 | 2,9200 | 488.940 | ,00 |
| 30/9/1999 | 3,1400 | 6,08% | 3,0200 | 3,2000 | 3,0200 | 497.597 | ,00 |
| 29/9/1999 | 2,9600 | 1,37% | 3,0900 | 3,1100 | 2,9500 | 553.230 | ,00 |
| 28/9/1999 | 2,9200 | 6,96% | 2,8400 | 2,9500 | 2,5100 | 874.683 | ,00 |
| 27/9/1999 | 2,7300 | -8,08% | 2,8200 | 2,8900 | 2,7300 | 772.553 | ,00 |
| 24/9/1999 | 2,9700 | -7,76% | 2,9700 | 3,2200 | 2,9600 | 1.859.804 | ,00 |
| 23/9/1999 | 3,2200 | -6,67% | 3,5800 | 3,5800 | 3,1700 | 605.069 | ,00 |
| 22/9/1999 | 3,4500 | -0,29% | 3,5900 | 3,6000 | 3,3500 | 640.769 | ,00 |
| 21/9/1999 | 3,4600 | -5,46% | 3,4100 | 3,5600 | 3,3700 | 673.509 | ,00 |
| 20/9/1999 | 3,6600 | -7,34% | 3,7100 | 4,0100 | 3,6500 | 658.563 | ,00 |
| 17/9/1999 | 3,9500 | 7,05% | 3,7100 | 3,9800 | 3,7100 | 1.069.692 | ,00 |
| 16/9/1999 | 3,6900 | 8,21% | 3,5900 | 3,6900 | 3,5100 | 1.623.044 | ,00 |
| 15/9/1999 | 3,4100 | 2,10% | 3,3400 | 3,4900 | 3,2700 | 528.556 | ,00 |
| 14/9/1999 | 3,3400 | -4,84% | 3,5300 | 3,5600 | 3,3400 | 638.160 | ,00 |
| 13/9/1999 | 3,5100 | 5,72% | 3,5800 | 3,5800 | 3,4200 | 1.097.806 | ,00 |
| 10/9/1999 | 3,3200 | 8,14% | 2,8700 | 3,3200 | 2,8700 | 1.448.081 | ,00 |
| 07/9/1999 | 3,0700 | 7,34% | 3,0300 | 3,0700 | 2,8200 | 1.176.922 | ,00 |
| 06/9/1999 | 2,8600 | 7,92% | 2,7700 | 2,8600 | 2,7700 | 984.881 | ,00 |
| 03/9/1999 | 2,6500 | -0,75% | 2,6700 | 2,7200 | 2,6000 | 483.957 | ,00 |
| 02/9/1999 | 2,6700 | -2,91% | 2,7000 | 2,7200 | 2,6000 | 1.006.233 | ,00 |
| 01/9/1999 | 2,7500 | -1,43% | 2,8500 | 2,8800 | 2,6200 | 869.703 | ,00 |
| 31/8/1999 | 2,7900 | -0,71% | 2,9700 | 3,0400 | 2,6700 | 1.270.632 | ,00 |
| 30/8/1999 | 2,8100 | 8,08% | 2,7300 | 2,8100 | 2,7300 | 3.107.308 | ,00 |
| 27/8/1999 | 2,6000 | 6,56% | 2,6000 | 2,6000 | 2,4900 | 1.097.329 | ,00 |
| 26/8/1999 | 2,4400 | 1,67% | 2,3600 | 2,5100 | 2,3600 | 1.153.554 | ,00 |
| 25/8/1999 | 2,4000 | 7,62% | 2,2300 | 2,4000 | 2,1300 | 847.046 | ,00 |
| 24/8/1999 | 2,2300 | -2,19% | 2,2900 | 2,3000 | 2,0900 | 605.421 | ,00 |
| 23/8/1999 | 2,2800 | 5,56% | 2,3300 | 2,3300 | 2,1600 | 886.903 | ,00 |
| 20/8/1999 | 2,1600 | 8,00% | 2,0500 | 2,1600 | 2,0400 | 1.675.592 | ,00 |
| 19/8/1999 | 2,0000 | 2,56% | 1,9400 | 2,0800 | 1,8500 | 1.426.850 | ,00 |
| 18/8/1999 | 1,9500 | -1,02% | 1,9800 | 1,9800 | 1,9100 | 339.599 | ,00 |
| 17/8/1999 | 1,9700 | -0,51% | 1,9800 | 1,9800 | 1,9100 | 459.877 | ,00 |
| 16/8/1999 | 1,9800 | 5,88% | 1,9600 | 1,9800 | 1,9100 | 707.431 | ,00 |
| 13/8/1999 | 1,8700 | 1,63% | 1,8700 | 1,9600 | 1,7800 | 701.314 | ,00 |
| 12/8/1999 | 1,8400 | 0,00% | 1,8600 | 1,8800 | 1,8100 | 513.624 | ,00 |
| 11/8/1999 | 1,8400 | -1,08% | 1,8500 | 1,9100 | 1,8000 | 656.747 | ,00 |
| 10/8/1999 | 1,8600 | 3,91% | 1,7900 | 1,9300 | 1,7900 | 1.756.606 | ,00 |
| 09/8/1999 | 1,7900 | 8,48% | 1,7900 | 1,7900 | 1,6700 | 1.479.989 | ,00 |
| 06/8/1999 | 1,6500 | 7,84% | 1,5800 | 1,6500 | 1,5500 | 1.299.217 | ,00 |
| 05/8/1999 | 1,5300 | 1,32% | 1,5300 | 1,6000 | 1,5200 | 460.471 | ,00 |
| 04/8/1999 | 1,5100 | 2,72% | 1,4800 | 1,5600 | 1,4700 | 1.276.089 | ,00 |
| 03/8/1999 | 1,4700 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 225.134 | ,00 |
| 02/8/1999 | 1,4700 | 0,00% | 1,4700 | 1,4900 | 1,4700 | 436.866 | ,00 |
| 30/7/1999 | 1,4700 | 1,38% | 1,4500 | 1,4800 | 1,3800 | 325.247 | ,00 |
| 29/7/1999 | 1,4500 | -2,68% | 1,4800 | 1,5100 | 1,4200 | 262.737 | ,00 |
| 28/7/1999 | 1,4900 | 0,00% | 1,4800 | 1,5300 | 1,4600 | 406.144 | ,00 |
| 27/7/1999 | 1,4900 | -3,25% | 1,5600 | 1,6000 | 1,4600 | 375.067 | ,00 |
| 26/7/1999 | 1,5400 | 6,94% | 1,4700 | 1,5500 | 1,4400 | 1.248.806 | ,00 |
| 23/7/1999 | 1,4400 | 0,70% | 1,3900 | 1,4500 | 1,3900 | 186.821 | ,00 |
| 22/7/1999 | 1,4300 | 2,14% | 1,3600 | 1,4500 | 1,3500 | 287.762 | ,00 |
| 21/7/1999 | 1,4000 | 0,00% | 1,3400 | 1,4200 | 1,3400 | 202.003 | ,00 |
| 20/7/1999 | 1,4000 | -0,71% | 1,4100 | 1,4300 | 1,4000 | 164.995 | ,00 |
| 19/7/1999 | 1,4100 | 2,92% | 1,4300 | 1,4400 | 1,3600 | 419.192 | ,00 |
| 16/7/1999 | 1,3700 | -0,72% | 1,3600 | 1,4100 | 1,3600 | 202.121 | ,00 |
| 15/7/1999 | 1,3800 | -0,72% | 1,3800 | 1,4400 | 1,3600 | 381.947 | ,00 |
| 14/7/1999 | 1,3900 | 0,72% | 1,3800 | 1,4200 | 1,3400 | 476.960 | ,00 |
| 13/7/1999 | 1,3800 | -2,82% | 1,4600 | 1,4600 | 1,3800 | 271.394 | ,00 |
| 12/7/1999 | 1,4200 | -2,07% | 1,5100 | 1,5100 | 1,3700 | 312.913 | ,00 |
| 09/7/1999 | 1,4500 | 3,57% | 1,4100 | 1,5100 | 1,3800 | 633.298 | ,00 |
| 08/7/1999 | 1,4000 | -0,71% | 1,4100 | 1,4500 | 1,4000 | 595.221 | ,00 |
| 07/7/1999 | 1,4100 | 0,00% | 1,3300 | 1,4400 | 1,3300 | 492.023 | ,00 |
| 06/7/1999 | 1,4100 | -0,70% | 1,4200 | 1,4400 | 1,4100 | 272.225 | ,00 |
| 05/7/1999 | 1,4200 | 7,58% | 1,3600 | 1,4200 | 1,3100 | 297.118 | ,00 |
| 02/7/1999 | 1,3200 | -2,22% | 1,3400 | 1,3800 | 1,3000 | 99.478 | ,00 |
| 01/7/1999 | 1,3500 | 1,50% | 1,3800 | 1,3800 | 1,2900 | 570.394 | ,00 |
| 30/6/1999 | 1,3300 | 1,53% | 1,3100 | 1,3600 | 1,3100 | 402.331 | ,00 |
| 29/6/1999 | 1,3100 | 1,55% | 1,3300 | 1,3400 | 1,3000 | 299.158 | ,00 |
| 28/6/1999 | 1,2900 | -3,01% | 1,3400 | 1,3600 | 1,2800 | 176.496 | ,00 |
| 25/6/1999 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,2700 | 97.844 | ,00 |
| 24/6/1999 | 1,3100 | 1,55% | 1,2900 | 1,3100 | 1,2900 | 114.821 | ,00 |
| 23/6/1999 | 1,2900 | -1,53% | 1,3500 | 1,3500 | 1,2900 | 199.869 | ,00 |
| 22/6/1999 | 1,3100 | -2,96% | 1,3100 | 1,3500 | 1,3100 | 380.644 | ,00 |
| 21/6/1999 | 1,3500 | 1,50% | 1,3500 | 1,3600 | 1,2900 | 160.902 | ,00 |
| 18/6/1999 | 1,3300 | -2,21% | 1,3600 | 1,3800 | 1,3300 | 320.265 | ,00 |
| 17/6/1999 | 1,3600 | -2,16% | 1,3900 | 1,4400 | 1,3600 | 400.212 | ,00 |
| 16/6/1999 | 1,3900 | 0,72% | 1,4000 | 1,4000 | 1,3400 | 289.188 | ,00 |
| 15/6/1999 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3600 | 591.661 | ,00 |
| 14/6/1999 | 1,3800 | 0,00% | 1,3000 | 1,4300 | 1,3000 | 349.921 | ,00 |
| 11/6/1999 | 1,3800 | -1,43% | 1,4100 | 1,4200 | 1,3600 | 762.827 | ,00 |
| 10/6/1999 | 1,4000 | -0,71% | 1,3400 | 1,4000 | 1,3400 | 237.112 | ,00 |
| 09/6/1999 | 1,4100 | 0,00% | 1,4200 | 1,4400 | 1,3000 | 229.286 | ,00 |
| 08/6/1999 | 1,4100 | -3,42% | 1,4500 | 1,4500 | 1,3800 | 87.539 | ,00 |
| 07/6/1999 | 1,4600 | -2,01% | 1,4100 | 1,4900 | 1,4100 | 247.197 | ,00 |
| 04/6/1999 | 1,4900 | -1,97% | 1,5500 | 1,5500 | 1,4400 | 388.827 | ,00 |
| 03/6/1999 | 1,5200 | 1,33% | 1,5300 | 1,5300 | 1,4500 | 328.568 | ,00 |
| 02/6/1999 | 1,5000 | 2,04% | 1,5800 | 1,5800 | 1,3900 | 1.114.648 | ,00 |
| 01/6/1999 | 1,4700 | 8,09% | 1,4600 | 1,4700 | 1,3700 | 1.497.926 | ,00 |
| 28/5/1999 | 1,3600 | 0,00% | 1,2900 | 1,3600 | 1,2900 | 1.866.161 | ,00 |
| 27/5/1999 | 1,3600 | 2,26% | 1,2500 | 1,3600 | 1,2500 | 373.787 | ,00 |
| 26/5/1999 | 1,3300 | -2,21% | 1,3300 | 1,3300 | 1,3100 | 268.002 | ,00 |
| 25/5/1999 | 1,3600 | -0,73% | 1,3300 | 1,3700 | 1,3000 | 272.628 | ,00 |
| 24/5/1999 | 1,3700 | -2,14% | 1,4100 | 1,4100 | 1,3300 | 256.591 | ,00 |
| 21/5/1999 | 1,4000 | 5,26% | 1,3800 | 1,4300 | 1,3500 | 640.404 | ,00 |
| 20/5/1999 | 1,3300 | -2,21% | 1,3600 | 1,3700 | 1,3300 | 773.017 | ,00 |
| 19/5/1999 | 1,3600 | 0,00% | 1,3800 | 1,4300 | 1,3500 | 921.361 | ,00 |
| 18/5/1999 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3000 | 1.200.316 | ,00 |
| 17/5/1999 | 1,3500 | 0,00% | 1,3600 | 1,3800 | 1,2400 | 1.782.277 | ,00 |
| 14/5/1999 | 1,3500 | -0,74% | 1,3900 | 1,4000 | 1,2900 | 582.576 | ,00 |
| 13/5/1999 | 1,3600 | 2,26% | 1,2500 | 1,3700 | 1,2500 | 957.290 | ,00 |
| 12/5/1999 | 1,3300 | 3,10% | 1,3100 | 1,3300 | 1,2500 | 1.459.992 | ,00 |
| 11/5/1999 | 1,2900 | 3,20% | 1,3100 | 1,3400 | 1,2900 | 1.125.988 | ,00 |
| 10/5/1999 | 1,2500 | 7,76% | 1,1800 | 1,2500 | 1,1800 | 2.248.279 | ,00 |
| 07/5/1999 | 1,1600 | 0,87% | 1,1600 | 1,1800 | 1,1100 | 643.793 | ,00 |
| 06/5/1999 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1200 | 634.236 | ,00 |
| 05/5/1999 | 1,1400 | -1,72% | 1,1600 | 1,1600 | 1,1100 | 548.653 | ,00 |
| 04/5/1999 | 1,1600 | -0,85% | 1,1400 | 1,1700 | 1,1300 | 420.972 | ,00 |
| 03/5/1999 | 1,1700 | 4,46% | 1,1200 | 1,1800 | 1,1200 | 895.917 | ,00 |
| 30/4/1999 | 1,1200 | 1,82% | 1,1100 | 1,1300 | 1,0700 | 812.030 | ,00 |
| 29/4/1999 | 1,1000 | -4,35% | 1,1400 | 1,1400 | 1,1000 | 804.938 | ,00 |
| 28/4/1999 | 1,1500 | -0,86% | 1,1500 | 1,1900 | 1,1300 | 572.399 | ,00 |
| 27/4/1999 | 1,1600 | 2,65% | 1,1300 | 1,1800 | 1,1300 | 721.974 | ,00 |
| 26/4/1999 | 1,1300 | -5,04% | 1,1300 | 1,1800 | 1,1300 | 451.659 | ,00 |
| 23/4/1999 | 1,1900 | 0,85% | 1,1800 | 1,2100 | 1,1400 | 1.396.151 | ,00 |
| 22/4/1999 | 1,1800 | -1,67% | 1,1600 | 1,2000 | 1,1300 | 2.007.878 | ,00 |
| 21/4/1999 | 1,2000 | 0,00% | 1,2100 | 1,2500 | 1,1500 | 1.927.535 | ,00 |
| 20/4/1999 | 1,2000 | 8,11% | 1,0900 | 1,2000 | 1,0900 | 2.186.906 | ,00 |
| 19/4/1999 | 1,1100 | 1,83% | 1,0900 | 1,1700 | 1,0000 | 2.636.715 | ,00 |
| 16/4/1999 | 1,0900 | 1,87% | 1,0700 | 1,1000 | 1,0300 | 1.382.276 | ,00 |
| 15/4/1999 | 1,0700 | 0,00% | 1,0100 | 1,1100 | 1,0100 | 1.135.548 | ,00 |
| 14/4/1999 | 1,0700 | 0,94% | 1,0400 | 1,1100 | 0,9800 | 1.137.399 | ,00 |
| 13/4/1999 | 1,0600 | 8,16% | 0,9800 | 1,0600 | 0,9800 | 1.584.124 | ,00 |
| 08/4/1999 | 0,9800 | 7,69% | 0,9500 | 0,9800 | 0,8900 | 2.985.369 | ,00 |
| 07/4/1999 | 0,9100 | 8,33% | 0,8700 | 0,9100 | 0,8700 | 844.412 | ,00 |
| 06/4/1999 | 0,8400 | 7,69% | 0,7900 | 0,8400 | 0,7800 | 1.587.673 | ,00 |
| 05/4/1999 | 0,7800 | 1,30% | 0,7800 | 0,8000 | 0,7400 | 1.197.539 | ,00 |
| 02/4/1999 | 0,7700 | 6,94% | 0,7200 | 0,7700 | 0,7000 | 1.982.895 | ,00 |
| 01/4/1999 | 0,7200 | -7,69% | 0,7500 | 0,7600 | 0,7200 | 1.425.450 | ,00 |
| 31/3/1999 | 0,7800 | -6,02% | 0,8000 | 0,8200 | 0,7600 | 960.990 | ,00 |
| 30/3/1999 | 0,8300 | 0,00% | 0,8300 | 0,8500 | 0,7800 | 726.291 | ,00 |
| 29/3/1999 | 0,8300 | -6,74% | 0,9100 | 0,9100 | 0,8300 | 986.896 | ,00 |
| 26/3/1999 | 0,8900 | 2,30% | 0,8700 | 0,9400 | 0,8700 | 1.089.903 | ,00 |
| 24/3/1999 | 0,8700 | -5,43% | 0,8500 | 0,8900 | 0,8500 | 2.005.101 | ,00 |
| 23/3/1999 | 0,9200 | -1,08% | 0,9300 | 0,9300 | 0,8900 | 1.843.734 | ,00 |
| 22/3/1999 | 0,9300 | 3,33% | 0,9500 | 0,9700 | 0,9200 | 3.639.345 | ,00 |
| 19/3/1999 | 0,9000 | 0,00% | 0,9400 | 0,9600 | 0,8900 | 3.285.451 | ,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.% |
|---|