| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)
19,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 04/9/2000 | 18,5580 | 2,01% | 17,9960 | 18,6050 | 17,9960 | 58.339 | ,00 |
| 01/9/2000 | 18,1930 | 0,10% | 18,4830 | 18,4830 | 17,9590 | 93.098 | ,00 |
| 31/8/2000 | 18,1740 | 0,73% | 18,0430 | 18,3990 | 17,8650 | 145.061 | ,00 |
| 30/8/2000 | 18,0430 | -1,08% | 18,4830 | 18,5300 | 17,9590 | 104.793 | ,00 |
| 29/8/2000 | 18,2400 | 4,96% | 17,9310 | 18,3430 | 17,7900 | 174.744 | ,00 |
| 28/8/2000 | 17,3780 | -0,64% | 17,4900 | 17,6030 | 17,2750 | 72.669 | ,00 |
| 25/8/2000 | 17,4900 | -1,74% | 17,6120 | 17,6400 | 17,3970 | 35.756 | ,00 |
| 24/8/2000 | 17,7990 | 0,05% | 18,3430 | 18,3430 | 17,7530 | 37.863 | ,00 |
| 23/8/2000 | 17,7900 | -0,73% | 17,9310 | 18,0520 | 17,7900 | 28.569 | ,00 |
| 22/8/2000 | 17,9210 | -0,73% | 17,8090 | 17,9960 | 17,8090 | 19.188 | ,00 |
| 21/8/2000 | 18,0520 | -0,21% | 17,7900 | 18,1370 | 17,7900 | 26.855 | ,00 |
| 18/8/2000 | 18,0900 | -0,20% | 17,9960 | 18,2770 | 17,9960 | 19.661 | ,00 |
| 17/8/2000 | 18,1270 | -0,06% | 18,0520 | 18,1370 | 17,9310 | 25.841 | ,00 |
| 16/8/2000 | 18,1370 | -1,47% | 18,2770 | 18,2770 | 18,0710 | 12.377 | ,00 |
| 14/8/2000 | 18,4080 | 0,00% | 18,4080 | 18,4830 | 18,1370 | 43.025 | ,00 |
| 11/8/2000 | 18,4080 | 3,47% | 17,7900 | 18,4830 | 17,7900 | 27.027 | ,00 |
| 10/8/2000 | 17,7900 | -0,11% | 17,7900 | 17,8090 | 17,5370 | 29.510 | ,00 |
| 09/8/2000 | 17,8090 | -0,05% | 18,4920 | 18,4920 | 17,5190 | 47.952 | ,00 |
| 08/8/2000 | 17,8180 | 0,16% | 17,7900 | 17,9310 | 17,7810 | 35.466 | ,00 |
| 07/8/2000 | 17,7900 | -2,96% | 17,7530 | 18,1650 | 17,7530 | 56.848 | ,00 |
| 04/8/2000 | 18,3330 | -0,81% | 18,4830 | 18,4830 | 18,1370 | 57.451 | ,00 |
| 03/8/2000 | 18,4830 | -0,55% | 18,4830 | 18,4830 | 18,2020 | 53.671 | ,00 |
| 02/8/2000 | 18,5860 | 0,30% | 18,5300 | 18,6610 | 18,2770 | 67.317 | ,00 |
| 01/8/2000 | 18,5300 | 0,56% | 18,5390 | 18,5860 | 18,4460 | 19.049 | ,00 |
| 31/7/2000 | 18,4270 | 0,00% | 18,6140 | 18,8670 | 18,3430 | 42.725 | ,00 |
| 28/7/2000 | 18,4270 | 1,24% | 18,2020 | 18,6140 | 18,2020 | 85.892 | ,00 |
| 27/7/2000 | 18,2020 | 0,00% | 18,3330 | 18,3430 | 18,0710 | 25.291 | ,00 |
| 26/7/2000 | 18,2020 | -1,12% | 18,1090 | 18,4550 | 18,0710 | 24.403 | ,00 |
| 25/7/2000 | 18,4080 | -1,46% | 18,6140 | 18,9330 | 18,2770 | 26.222 | ,00 |
| 24/7/2000 | 18,6800 | -0,89% | 19,1200 | 19,1200 | 18,6140 | 47.728 | ,00 |
| 21/7/2000 | 18,8480 | -0,35% | 18,9140 | 19,0260 | 18,5860 | 22.443 | ,00 |
| 20/7/2000 | 18,9140 | 0,95% | 18,2020 | 18,9980 | 18,2020 | 31.932 | ,00 |
| 19/7/2000 | 18,7360 | -1,09% | 18,7550 | 19,0540 | 18,5580 | 32.703 | ,00 |
| 18/7/2000 | 18,9420 | 1,00% | 18,7550 | 19,0170 | 18,6330 | 56.176 | ,00 |
| 17/7/2000 | 18,7550 | 1,21% | 18,8670 | 18,8670 | 18,7260 | 35.551 | ,00 |
| 14/7/2000 | 18,5300 | 2,17% | 18,1370 | 18,8580 | 18,1370 | 45.758 | ,00 |
| 13/7/2000 | 18,1370 | 0,26% | 18,2020 | 18,2580 | 18,0050 | 39.276 | ,00 |
| 12/7/2000 | 18,0900 | 1,42% | 18,0710 | 18,2300 | 17,9960 | 12.248 | ,00 |
| 11/7/2000 | 17,8370 | 0,26% | 18,0620 | 18,0710 | 17,7620 | 55.833 | ,00 |
| 10/7/2000 | 17,7900 | -0,11% | 18,9700 | 18,9700 | 17,6590 | 69.318 | ,00 |
| 07/7/2000 | 17,8090 | -0,99% | 17,8740 | 17,9870 | 17,6590 | 46.281 | ,00 |
| 06/7/2000 | 17,9870 | -1,74% | 18,3050 | 18,3430 | 17,9590 | 38.635 | ,00 |
| 05/7/2000 | 18,3050 | 0,10% | 18,2770 | 18,4830 | 18,2020 | 54.176 | ,00 |
| 04/7/2000 | 18,2860 | -0,92% | 18,2020 | 18,4830 | 18,1550 | 48.368 | ,00 |
| 03/7/2000 | 18,4550 | 0,61% | 18,8580 | 18,8580 | 18,0900 | 18.856 | ,00 |
| 30/6/2000 | 18,3430 | 0,15% | 18,3430 | 18,4080 | 18,2020 | 26.546 | ,00 |
| 29/6/2000 | 18,3150 | 0,10% | 18,1370 | 18,5110 | 18,0050 | 36.407 | ,00 |
| 28/6/2000 | 18,2960 | -1,01% | 18,2300 | 18,7640 | 18,1740 | 21.782 | ,00 |
| 27/6/2000 | 18,4830 | 2,55% | 18,1930 | 18,7170 | 18,1460 | 56.090 | ,00 |
| 26/6/2000 | 18,0240 | -2,88% | 18,6140 | 18,6890 | 17,6590 | 103.074 | ,00 |
| 23/6/2000 | 18,5580 | -0,80% | 18,7080 | 18,8950 | 18,4830 | 43.604 | ,00 |
| 22/6/2000 | 18,7080 | -2,01% | 18,5580 | 18,9980 | 18,5580 | 30.603 | ,00 |
| 21/6/2000 | 19,0920 | -0,48% | 19,0450 | 19,2040 | 18,5020 | 106.807 | ,00 |
| 20/6/2000 | 19,1850 | 0,09% | 19,2980 | 19,2980 | 19,0350 | 41.304 | ,00 |
| 16/6/2000 | 19,1670 | 0,00% | 19,1670 | 19,2880 | 18,8760 | 71.534 | ,00 |
| 15/6/2000 | 19,1670 | 0,25% | 19,8130 | 19,8130 | 19,1200 | 56.026 | ,00 |
| 14/6/2000 | 19,1200 | -0,15% | 19,2790 | 19,2980 | 18,9610 | 53.524 | ,00 |
| 13/6/2000 | 19,1480 | -0,97% | 19,2980 | 19,3160 | 18,7550 | 61.572 | ,00 |
| 12/6/2000 | 19,3350 | -0,72% | 19,5790 | 19,5790 | 19,1200 | 56.497 | ,00 |
| 09/6/2000 | 19,4750 | -0,43% | 19,4470 | 19,5790 | 19,2980 | 69.476 | ,00 |
| 08/6/2000 | 19,5600 | 0,87% | 19,2980 | 19,5790 | 19,2790 | 24.865 | ,00 |
| 07/6/2000 | 19,3910 | -0,39% | 19,5970 | 19,5970 | 19,2510 | 57.184 | ,00 |
| 06/6/2000 | 19,4660 | 0,48% | 19,8030 | 19,8030 | 19,2320 | 140.646 | ,00 |
| 05/6/2000 | 19,3730 | -3,36% | 19,9440 | 20,1220 | 18,4830 | 104.921 | ,00 |
| 02/6/2000 | 20,0470 | -0,04% | 19,8600 | 20,1220 | 19,8500 | 44.625 | ,00 |
| 01/6/2000 | 20,0560 | -1,47% | 20,4030 | 20,6460 | 19,8500 | 80.136 | ,00 |
| 31/5/2000 | 20,3560 | 0,88% | 20,5620 | 20,6550 | 20,2340 | 45.425 | ,00 |
| 30/5/2000 | 20,1780 | -1,69% | 20,2060 | 20,5340 | 19,9910 | 76.368 | ,00 |
| 29/5/2000 | 20,5240 | 0,09% | 20,5050 | 20,6830 | 20,3280 | 15.634 | ,00 |
| 26/5/2000 | 20,5050 | 2,19% | 20,0650 | 20,6740 | 19,8500 | 49.535 | ,00 |
| 25/5/2000 | 20,0650 | -3,12% | 20,7120 | 20,7580 | 19,9910 | 203.827 | ,00 |
| 24/5/2000 | 20,7120 | -1,20% | 20,9460 | 21,0110 | 20,5520 | 75.472 | ,00 |
| 23/5/2000 | 20,9640 | -1,89% | 21,0110 | 21,2080 | 20,8800 | 78.059 | ,00 |
| 22/5/2000 | 21,3670 | -1,00% | 21,5920 | 21,5920 | 21,0490 | 55.641 | ,00 |
| 19/5/2000 | 21,5820 | 0,13% | 21,5540 | 21,9010 | 20,9170 | 280.918 | ,00 |
| 18/5/2000 | 21,5540 | -1,07% | 21,2080 | 21,8730 | 21,1980 | 254.249 | ,00 |
| 17/5/2000 | 21,7880 | 0,91% | 21,5920 | 21,9010 | 20,9550 | 70.139 | ,00 |
| 16/5/2000 | 21,5920 | 0,18% | 21,5540 | 21,8260 | 21,0300 | 90.079 | ,00 |
| 15/5/2000 | 21,5540 | 0,09% | 21,7320 | 21,7320 | 21,1700 | 119.635 | ,00 |
| 12/5/2000 | 21,5350 | 0,65% | 21,3950 | 21,8540 | 21,2640 | 127.924 | ,00 |
| 11/5/2000 | 21,3950 | 1,51% | 20,8800 | 21,4890 | 20,6830 | 93.698 | ,00 |
| 10/5/2000 | 21,0770 | 0,67% | 20,8150 | 21,1980 | 20,6740 | 38.712 | ,00 |
| 09/5/2000 | 20,9360 | -1,15% | 21,1890 | 21,1890 | 20,7400 | 61.807 | ,00 |
| 08/5/2000 | 21,1800 | 1,53% | 21,2080 | 21,6200 | 21,0110 | 111.919 | ,00 |
| 05/5/2000 | 20,8610 | 1,64% | 20,5240 | 21,1420 | 20,4310 | 64.529 | ,00 |
| 04/5/2000 | 20,5240 | -0,63% | 20,6460 | 20,6740 | 20,1220 | 42.127 | ,00 |
| 03/5/2000 | 20,6550 | -0,09% | 20,6740 | 21,0860 | 20,5050 | 62.059 | ,00 |
| 02/5/2000 | 20,6740 | 1,38% | 20,8150 | 20,8150 | 20,5340 | 50.706 | ,00 |
| 27/4/2000 | 20,3930 | 2,83% | 19,8500 | 20,5340 | 19,4660 | 88.795 | ,00 |
| 26/4/2000 | 19,8310 | -1,58% | 20,2620 | 20,2620 | 19,5600 | 67.742 | ,00 |
| 25/4/2000 | 20,1500 | -2,09% | 20,4030 | 20,4030 | 19,6070 | 48.102 | ,00 |
| 24/4/2000 | 20,5800 | -1,35% | 20,8150 | 21,0860 | 20,4400 | 59.538 | ,00 |
| 21/4/2000 | 20,8610 | 2,62% | 20,2620 | 20,9460 | 20,2620 | 143.263 | ,00 |
| 20/4/2000 | 20,3280 | 2,55% | 20,4030 | 20,7400 | 19,9160 | 152.403 | ,00 |
| 19/4/2000 | 19,8220 | 9,98% | 18,0520 | 19,8220 | 18,0520 | 214.622 | ,00 |
| 18/4/2000 | 18,0240 | -0,11% | 18,3430 | 19,1290 | 17,5190 | 338.399 | ,00 |
| 17/4/2000 | 18,0430 | -6,45% | 17,5840 | 18,6140 | 17,5650 | 135.655 | ,00 |
| 14/4/2000 | 19,2880 | -5,12% | 19,3820 | 19,7100 | 18,9420 | 176.090 | ,00 |
| 13/4/2000 | 20,3280 | -1,00% | 20,6550 | 20,6550 | 19,8500 | 67.506 | ,00 |
| 12/4/2000 | 20,5340 | 0,14% | 20,5050 | 20,7580 | 19,6630 | 122.213 | ,00 |
| 11/4/2000 | 20,5050 | -0,68% | 20,6460 | 20,6740 | 20,3460 | 35.316 | ,00 |
| 10/4/2000 | 20,6460 | -1,21% | 21,6200 | 21,6200 | 20,4030 | 104.012 | ,00 |
| 07/4/2000 | 20,8990 | 3,10% | 20,2710 | 21,0670 | 20,2340 | 157.001 | ,00 |
| 06/4/2000 | 20,2710 | 0,00% | 20,2710 | 20,3840 | 19,9160 | 102.673 | ,00 |
| 05/4/2000 | 20,2710 | 0,84% | 20,0560 | 20,3840 | 19,9910 | 168.899 | ,00 |
| 04/4/2000 | 20,1030 | 0,37% | 20,1120 | 20,2430 | 19,8220 | 108.413 | ,00 |
| 03/4/2000 | 20,0280 | 0,61% | 19,9060 | 20,1220 | 19,8130 | 43.390 | ,00 |
| 31/3/2000 | 19,9060 | 2,36% | 19,3820 | 20,1030 | 18,9140 | 74.916 | ,00 |
| 30/3/2000 | 19,4470 | 0,34% | 19,5600 | 19,7280 | 19,2790 | 62.879 | ,00 |
| 29/3/2000 | 19,3820 | 6,65% | 18,1740 | 19,6350 | 18,1740 | 78.428 | ,00 |
| 28/3/2000 | 18,1740 | 0,41% | 18,0900 | 18,4830 | 17,7250 | 136.277 | ,00 |
| 27/3/2000 | 18,0990 | -2,18% | 18,8950 | 18,8950 | 18,0150 | 322.718 | ,00 |
| 24/3/2000 | 18,5020 | -2,56% | 18,9890 | 19,2320 | 18,3150 | 401.278 | ,00 |
| 23/3/2000 | 18,9890 | -1,17% | 19,1390 | 19,2510 | 18,7550 | 129.178 | ,00 |
| 22/3/2000 | 19,2130 | -1,11% | 19,4290 | 19,6910 | 19,0260 | 184.893 | ,00 |
| 21/3/2000 | 19,4290 | -1,94% | 19,8500 | 19,8500 | 19,1670 | 118.390 | ,00 |
| 20/3/2000 | 19,8130 | 0,57% | 19,7840 | 20,0470 | 19,7380 | 68.051 | ,00 |
| 17/3/2000 | 19,7000 | 0,81% | 20,1870 | 20,3180 | 19,5040 | 315.565 | ,00 |
| 16/3/2000 | 19,5410 | 3,73% | 19,4290 | 19,8500 | 19,1670 | 298.148 | ,00 |
| 15/3/2000 | 18,8390 | -1,90% | 18,4830 | 21,1240 | 17,7900 | 458.523 | ,00 |
| 14/3/2000 | 19,2040 | -5,74% | 20,3740 | 20,3740 | 18,7920 | 157.095 | ,00 |
| 10/3/2000 | 20,3740 | -1,54% | 20,6090 | 21,0110 | 19,9910 | 261.202 | ,00 |
| 09/3/2000 | 20,6930 | 0,41% | 21,1520 | 21,3480 | 20,6090 | 59.495 | ,00 |
| 08/3/2000 | 20,6090 | -2,70% | 21,1520 | 21,1520 | 20,0000 | 132.036 | ,00 |
| 07/3/2000 | 21,1800 | -2,63% | 21,9010 | 21,9010 | 20,9640 | 187.206 | ,00 |
| 06/3/2000 | 21,7510 | -3,81% | 23,3240 | 23,3240 | 21,5540 | 355.439 | ,00 |
| 03/3/2000 | 22,6120 | -1,95% | 22,4530 | 23,2960 | 22,4530 | 85.645 | ,00 |
| 02/3/2000 | 23,0620 | 1,99% | 22,6680 | 23,2580 | 22,6400 | 90.894 | ,00 |
| 01/3/2000 | 22,6120 | 2,11% | 22,4340 | 22,6400 | 21,9010 | 135.680 | ,00 |
| 29/2/2000 | 22,1440 | 0,90% | 22,7060 | 22,7060 | 21,9010 | 54.463 | ,00 |
| 28/2/2000 | 21,9470 | -2,25% | 22,1720 | 22,3690 | 21,9010 | 91.943 | ,00 |
| 25/2/2000 | 22,4530 | -0,37% | 22,5370 | 22,9680 | 22,1810 | 48.487 | ,00 |
| 24/2/2000 | 22,5370 | 1,14% | 22,3030 | 22,9870 | 22,1720 | 108.396 | ,00 |
| 23/2/2000 | 22,2840 | 0,25% | 22,1720 | 22,5090 | 21,9380 | 113.318 | ,00 |
| 22/2/2000 | 22,2280 | -1,13% | 23,3990 | 23,3990 | 21,9100 | 56.240 | ,00 |
| 21/2/2000 | 22,4810 | -0,99% | 22,5840 | 22,9680 | 22,4160 | 91.685 | ,00 |
| 18/2/2000 | 22,7060 | 1,93% | 23,0900 | 23,0900 | 22,5090 | 92.741 | ,00 |
| 17/2/2000 | 22,2750 | -2,38% | 23,1090 | 23,1090 | 21,9100 | 125.729 | ,00 |
| 16/2/2000 | 22,8180 | -1,62% | 22,9120 | 23,2580 | 22,6400 | 65.664 | ,00 |
| 15/2/2000 | 23,1930 | -1,43% | 23,5300 | 23,5300 | 22,8460 | 62.602 | ,00 |
| 14/2/2000 | 23,5300 | -0,87% | 23,7360 | 23,7360 | 23,4360 | 47.784 | ,00 |
| 11/2/2000 | 23,7360 | 0,67% | 24,2880 | 24,2880 | 23,4080 | 34.437 | ,00 |
| 10/2/2000 | 23,5770 | -2,67% | 24,2230 | 24,2880 | 23,3240 | 176.542 | ,00 |
| 09/2/2000 | 24,2230 | -0,23% | 24,2880 | 24,9150 | 24,0260 | 220.204 | ,00 |
| 08/2/2000 | 24,2790 | -1,03% | 24,5320 | 24,5600 | 23,3990 | 126.789 | ,00 |
| 07/2/2000 | 24,5320 | 2,19% | 24,2040 | 24,6160 | 24,1100 | 131.896 | ,00 |
| 04/2/2000 | 24,0070 | 0,00% | 24,0820 | 24,6070 | 23,6700 | 229.269 | ,00 |
| 03/2/2000 | 24,0070 | -0,04% | 24,0820 | 24,2230 | 22,4530 | 177.955 | ,00 |
| 02/2/2000 | 24,0170 | 1,50% | 24,0450 | 24,1950 | 23,5300 | 97.040 | ,00 |
| 01/2/2000 | 23,6610 | 3,99% | 22,9870 | 23,9040 | 22,9870 | 219.075 | ,00 |
| 31/1/2000 | 22,7530 | 1,08% | 22,6870 | 23,2490 | 22,2660 | 136.062 | ,00 |
| 28/1/2000 | 22,5090 | -1,52% | 22,9870 | 22,9870 | 22,3970 | 241.188 | ,00 |
| 27/1/2000 | 22,8560 | -0,81% | 23,6050 | 23,6050 | 22,6680 | 120.549 | ,00 |
| 26/1/2000 | 23,0430 | 0,37% | 23,2210 | 23,3990 | 22,9590 | 231.132 | ,00 |
| 25/1/2000 | 22,9590 | 1,36% | 22,6500 | 23,2490 | 22,5840 | 130.450 | ,00 |
| 24/1/2000 | 22,6500 | -0,74% | 23,1180 | 23,1180 | 22,5840 | 366.683 | ,00 |
| 21/1/2000 | 22,8180 | 1,54% | 22,5750 | 23,1090 | 22,5750 | 138.931 | ,00 |
| 20/1/2000 | 22,4720 | -0,50% | 22,3130 | 23,2210 | 22,2280 | 309.754 | ,00 |
| 19/1/2000 | 22,5840 | -4,55% | 22,9300 | 23,0710 | 22,4530 | 291.936 | ,00 |
| 18/1/2000 | 23,6610 | -3,51% | 24,2880 | 24,2880 | 23,5490 | 78.785 | ,00 |
| 17/1/2000 | 24,5220 | 2,74% | 24,6250 | 24,8780 | 24,3540 | 102.051 | ,00 |
| 14/1/2000 | 23,8670 | 1,39% | 23,9420 | 24,4660 | 23,5300 | 263.067 | ,00 |
| 13/1/2000 | 23,5390 | -3,94% | 24,5040 | 24,6250 | 23,3800 | 285.208 | ,00 |
| 12/1/2000 | 24,5040 | -0,60% | 24,6530 | 25,2430 | 24,0820 | 123.469 | ,00 |
| 11/1/2000 | 24,6530 | -2,70% | 25,0090 | 25,3180 | 24,5040 | 110.233 | ,00 |
| 10/1/2000 | 25,3370 | -1,74% | 26,0020 | 26,5350 | 24,9150 | 39.748 | ,00 |
| 07/1/2000 | 25,7860 | -1,36% | 26,8160 | 26,8730 | 25,3840 | 98.817 | ,00 |
| 05/1/2000 | 26,1420 | -3,72% | 25,6740 | 26,4140 | 25,6740 | 112.246 | ,00 |
| 04/1/2000 | 27,1530 | -2,85% | 25,7300 | 27,4810 | 25,7300 | 121.800 | ,00 |
| 03/1/2000 | 27,9490 | 5,25% | 27,3590 | 28,5300 | 27,3590 | 131.266 | ,00 |
| 30/12/1999 | 26,5540 | 4,34% | 25,2990 | 26,9940 | 25,2990 | 118.030 | ,00 |
| 29/12/1999 | 25,4490 | 2,45% | 25,4120 | 25,8610 | 24,7840 | 49.343 | ,00 |
| 28/12/1999 | 24,8410 | 3,67% | 25,1780 | 25,2900 | 24,2230 | 193.868 | ,00 |
| 27/12/1999 | 23,9610 | 4,41% | 24,7840 | 24,7840 | 23,5300 | 57.610 | ,00 |
| 24/12/1999 | 22,9490 | -1,05% | 23,1930 | 24,9720 | 22,5840 | 112.782 | ,00 |
| 23/12/1999 | 23,1930 | -1,00% | 23,4270 | 23,8760 | 22,9400 | 151.316 | ,00 |
| 22/12/1999 | 23,4270 | -0,12% | 23,5950 | 23,9980 | 23,2210 | 142.850 | ,00 |
| 21/12/1999 | 23,4550 | -1,50% | 23,6050 | 23,9420 | 23,2680 | 117.451 | ,00 |
| 20/12/1999 | 23,8110 | -5,78% | 25,3840 | 25,3840 | 23,7360 | 403.136 | ,00 |
| 17/12/1999 | 25,2710 | -0,70% | 25,4210 | 26,2080 | 24,9810 | 379.040 | ,00 |
| 16/12/1999 | 25,4490 | -4,93% | 26,3480 | 26,5450 | 24,7660 | 214.256 | ,00 |
| 15/12/1999 | 26,7690 | -2,19% | 27,3030 | 27,3590 | 26,4140 | 121.948 | ,00 |
| 14/12/1999 | 27,3690 | 0,55% | 27,0220 | 27,4340 | 26,4140 | 183.146 | ,00 |
| 13/12/1999 | 27,2190 | 3,01% | 26,4230 | 27,3310 | 26,4230 | 160.606 | ,00 |
| 10/12/1999 | 26,4230 | 1,77% | 26,3010 | 26,6200 | 25,4210 | 97.062 | ,00 |
| 09/12/1999 | 25,9640 | 1,61% | 25,5240 | 26,0670 | 25,4210 | 156.819 | ,00 |
| 08/12/1999 | 25,5520 | 0,15% | 25,3180 | 25,8610 | 25,3180 | 151.152 | ,00 |
| 07/12/1999 | 25,5150 | -0,07% | 25,9270 | 26,0020 | 25,3180 | 132.614 | ,00 |
| 06/12/1999 | 25,5340 | 0,04% | 25,5240 | 25,7300 | 25,2900 | 121.435 | ,00 |
| 03/12/1999 | 25,5240 | -2,64% | 25,7400 | 26,2640 | 25,3180 | 224.793 | ,00 |
| 02/12/1999 | 26,2170 | 0,29% | 26,4040 | 26,4040 | 26,0390 | 73.074 | ,00 |
| 01/12/1999 | 26,1420 | -0,50% | 26,4140 | 26,4140 | 26,1420 | 69.604 | ,00 |
| 30/11/1999 | 26,2730 | -0,78% | 26,4790 | 26,4790 | 26,0950 | 81.042 | ,00 |
| 29/11/1999 | 26,4790 | 1,83% | 25,8800 | 26,5170 | 25,8800 | 109.912 | ,00 |
| 26/11/1999 | 26,0020 | 2,85% | 25,6180 | 26,0020 | 24,9910 | 63.694 | ,00 |
| 25/11/1999 | 25,2810 | 2,08% | 24,7660 | 25,6090 | 24,4290 | 104.386 | ,00 |
| 24/11/1999 | 24,7660 | -3,47% | 25,1780 | 25,5240 | 24,7660 | 113.360 | ,00 |
| 23/11/1999 | 25,6550 | 0,40% | 25,7960 | 25,9640 | 25,4210 | 97.276 | ,00 |
| 22/11/1999 | 25,5520 | 0,11% | 26,0020 | 26,1980 | 25,3460 | 49.848 | ,00 |
| 19/11/1999 | 25,5240 | 0,70% | 25,3460 | 25,6270 | 25,3460 | 171.765 | ,00 |
| 18/11/1999 | 25,3460 | -0,95% | 26,0020 | 26,0020 | 25,2810 | 201.578 | ,00 |
| 17/11/1999 | 25,5900 | -2,60% | 26,9470 | 26,9470 | 25,1780 | 481.353 | ,00 |
| 16/11/1999 | 26,2730 | -1,41% | 26,6850 | 26,8160 | 26,0110 | 136.053 | ,00 |
| 15/11/1999 | 26,6480 | 1,14% | 26,3480 | 27,0220 | 26,2450 | 34.096 | ,00 |
| 12/11/1999 | 26,3480 | -2,22% | 26,0390 | 26,7510 | 26,0390 | 186.625 | ,00 |
| 11/11/1999 | 26,9470 | -3,46% | 27,3590 | 27,9120 | 26,6850 | 60.524 | ,00 |
| 10/11/1999 | 27,9120 | -0,73% | 27,7710 | 28,1180 | 26,8160 | 94.106 | ,00 |
| 09/11/1999 | 28,1180 | -3,06% | 29,0070 | 29,0070 | 27,7060 | 209.545 | ,00 |
| 08/11/1999 | 29,0070 | 4,17% | 28,6610 | 29,0730 | 26,3480 | 537.572 | ,00 |
| 05/11/1999 | 27,8460 | 3,34% | 26,9470 | 27,9120 | 26,9470 | 193.397 | ,00 |
| 04/11/1999 | 26,9470 | 0,98% | 26,7510 | 27,7430 | 26,0020 | 217.897 | ,00 |
| 03/11/1999 | 26,6850 | 0,32% | 26,6010 | 26,6850 | 26,1420 | 184.316 | ,00 |
| 02/11/1999 | 26,6010 | 3,46% | 26,0390 | 27,1070 | 26,0110 | 173.308 | ,00 |
| 01/11/1999 | 25,7110 | 7,98% | 24,9720 | 25,7110 | 24,7660 | 185.857 | ,00 |
| 29/10/1999 | 23,8110 | 0,32% | 23,9420 | 24,2880 | 23,1180 | 176.176 | ,00 |
| 27/10/1999 | 23,7360 | -0,86% | 23,9420 | 24,2880 | 23,2960 | 48.745 | ,00 |
| 26/10/1999 | 23,9420 | 0,08% | 23,9230 | 24,3910 | 23,1370 | 169.452 | ,00 |
| 25/10/1999 | 23,9230 | 0,63% | 23,9420 | 23,9420 | 23,4270 | 71.445 | ,00 |
| 22/10/1999 | 23,7730 | 0,00% | 23,3990 | 23,7730 | 23,1650 | 57.525 | ,00 |
| 21/10/1999 | 23,7730 | -2,69% | 24,6250 | 24,6250 | 23,5390 | 86.481 | ,00 |
| 20/10/1999 | 24,4290 | 3,37% | 24,9720 | 25,3090 | 24,1950 | 121.649 | ,00 |
| 19/10/1999 | 23,6330 | -0,59% | 24,2880 | 24,2880 | 23,1180 | 109.998 | ,00 |
| 18/10/1999 | 23,7730 | -6,07% | 23,2770 | 23,9320 | 23,2770 | 226.807 | ,00 |
| 15/10/1999 | 25,3090 | -2,63% | 25,3180 | 25,6650 | 24,2880 | 173.777 | ,00 |
| 14/10/1999 | 25,9920 | -1,35% | 26,3480 | 26,4700 | 25,4210 | 128.759 | ,00 |
| 13/10/1999 | 26,3480 | -0,74% | 26,1050 | 26,6850 | 26,0020 | 103.188 | ,00 |
| 12/10/1999 | 26,5450 | 0,96% | 25,6650 | 26,6200 | 25,6550 | 160.971 | ,00 |
| 11/10/1999 | 26,2920 | -1,47% | 26,0020 | 26,6850 | 26,0020 | 112.524 | ,00 |
| 08/10/1999 | 26,6850 | -2,96% | 27,5000 | 27,5000 | 26,6850 | 57.952 | ,00 |
| 07/10/1999 | 27,5000 | 2,05% | 27,3590 | 27,5370 | 27,0220 | 223.552 | ,00 |
| 06/10/1999 | 26,9470 | 1,62% | 27,3500 | 27,7060 | 26,6950 | 292.215 | ,00 |
| 05/10/1999 | 26,5170 | 4,74% | 25,3180 | 26,7510 | 25,3180 | 209.545 | ,00 |
| 04/10/1999 | 25,3180 | 2,81% | 24,6250 | 25,4490 | 24,0820 | 196.823 | ,00 |
| 01/10/1999 | 24,6250 | 0,00% | 24,9720 | 25,4210 | 23,7360 | 330.509 | ,00 |
| 30/9/1999 | 24,6250 | 0,00% | 23,3430 | 24,9720 | 23,3430 | 166.024 | ,00 |
| 29/9/1999 | 24,6250 | -0,57% | 25,3090 | 25,3180 | 22,9210 | 301.852 | ,00 |
| 28/9/1999 | 24,7660 | 0,69% | 24,5970 | 25,3840 | 23,9420 | 267.413 | ,00 |
| 27/9/1999 | 24,5970 | 3,47% | 23,6050 | 24,6250 | 21,8730 | 524.849 | ,00 |
| 24/9/1999 | 23,7730 | -4,80% | 24,1390 | 24,4750 | 22,9680 | 488.397 | ,00 |
| 23/9/1999 | 24,9720 | -3,72% | 26,0020 | 26,2730 | 24,2880 | 404.741 | ,00 |
| 22/9/1999 | 25,9360 | 1,10% | 25,6550 | 26,2640 | 25,6550 | 481.416 | ,00 |
| 21/9/1999 | 25,6550 | -6,23% | 26,8160 | 27,3590 | 25,1780 | 348.328 | ,00 |
| 20/9/1999 | 27,3590 | -2,47% | 28,0520 | 28,6140 | 27,3590 | 257.862 | ,00 |
| 17/9/1999 | 28,0520 | 1,25% | 28,3800 | 28,3890 | 27,1530 | 370.559 | ,00 |
| 16/9/1999 | 27,7060 | 1,27% | 28,3800 | 28,3890 | 26,7790 | 419.562 | ,00 |
| 15/9/1999 | 27,3590 | -0,27% | 27,4340 | 28,2490 | 27,1910 | 369.275 | ,00 |
| 14/9/1999 | 27,4340 | 3,35% | 26,7510 | 28,0800 | 26,6850 | 641.189 | ,00 |
| 13/9/1999 | 26,5450 | 4,85% | 26,8260 | 26,8260 | 25,8610 | 633.436 | ,00 |
| 10/9/1999 | 25,3180 | 5,83% | 24,0820 | 25,8430 | 24,0820 | 1.112.153 | ,00 |
| 07/9/1999 | 23,9230 | -1,35% | 24,4190 | 24,6250 | 23,7730 | 150.947 | ,00 |
| 06/9/1999 | 24,2510 | 2,01% | 24,0820 | 24,7280 | 23,9420 | 173.863 | ,00 |
| 03/9/1999 | 23,7730 | -0,71% | 23,9420 | 23,9420 | 23,6050 | 200.207 | ,00 |
| 02/9/1999 | 23,9420 | 2,32% | 24,1480 | 24,1480 | 23,6050 | 119.977 | ,00 |
| 01/9/1999 | 23,3990 | 1,34% | 22,9120 | 24,0450 | 22,8460 | 361.994 | ,00 |
| 31/8/1999 | 23,0900 | -2,99% | 23,9420 | 23,9420 | 23,0900 | 360.407 | ,00 |
| 30/8/1999 | 23,8010 | 0,83% | 23,6050 | 24,0170 | 23,6050 | 199.479 | ,00 |
| 27/8/1999 | 23,6050 | -2,92% | 24,8310 | 24,8310 | 23,6050 | 129.315 | ,00 |
| 26/8/1999 | 24,3160 | -5,22% | 25,6550 | 25,6550 | 24,2980 | 178.617 | ,00 |
| 25/8/1999 | 25,6550 | 4,74% | 24,6250 | 26,4610 | 24,2880 | 341.904 | ,00 |
| 24/8/1999 | 24,4940 | -0,53% | 25,2430 | 25,2430 | 24,3540 | 220.254 | ,00 |
| 23/8/1999 | 24,6250 | 2,85% | 24,6910 | 25,0940 | 24,2510 | 210.872 | ,00 |
| 20/8/1999 | 23,9420 | 0,71% | 23,9420 | 24,0820 | 23,6050 | 115.736 | ,00 |
| 19/8/1999 | 23,7730 | -3,46% | 24,6250 | 24,6250 | 23,2580 | 239.485 | ,00 |
| 18/8/1999 | 24,6250 | 0,38% | 24,5320 | 24,8310 | 24,0170 | 264.802 | ,00 |
| 17/8/1999 | 24,5320 | 2,46% | 24,1850 | 24,8310 | 23,2580 | 193.139 | ,00 |
| 16/8/1999 | 23,9420 | 5,75% | 23,3240 | 23,9420 | 23,3240 | 244.883 | ,00 |
| 13/8/1999 | 22,6400 | 2,46% | 22,4620 | 22,9120 | 22,3030 | 191.442 | ,00 |
| 12/8/1999 | 22,0970 | 2,56% | 21,9010 | 22,1070 | 21,7320 | 157.979 | ,00 |
| 11/8/1999 | 21,5450 | 3,37% | 20,8430 | 21,7790 | 20,8430 | 181.971 | ,00 |
| 10/8/1999 | 20,8430 | -0,18% | 20,8800 | 21,3480 | 20,6370 | 300.311 | ,00 |
| 09/8/1999 | 20,8800 | 0,31% | 21,2080 | 21,2080 | 20,7400 | 162.556 | ,00 |
| 06/8/1999 | 20,8150 | 0,36% | 21,2080 | 21,2080 | 20,7300 | 203.591 | ,00 |
| 05/8/1999 | 20,7400 | 0,50% | 20,9360 | 21,5540 | 20,7400 | 423.888 | ,00 |
| 04/8/1999 | 20,6370 | -0,99% | 20,6830 | 20,8800 | 20,5430 | 91.406 | ,00 |
| 03/8/1999 | 20,8430 | -0,18% | 20,8800 | 21,0110 | 20,4590 | 78.171 | ,00 |
| 02/8/1999 | 20,8800 | 0,00% | 20,8800 | 20,8800 | 20,6090 | 70.889 | ,00 |
| 30/7/1999 | 20,8800 | -0,93% | 21,1140 | 21,1140 | 20,6090 | 148.977 | ,00 |
| 29/7/1999 | 21,0770 | 1,99% | 20,8800 | 21,3860 | 20,5340 | 159.256 | ,00 |
| 28/7/1999 | 20,6650 | -0,36% | 20,5710 | 20,8050 | 20,4490 | 176.862 | ,00 |
| 27/7/1999 | 20,7400 | -0,67% | 20,8800 | 20,9080 | 20,7300 | 49.943 | ,00 |
| 26/7/1999 | 20,8800 | 1,69% | 20,5340 | 21,1520 | 20,5340 | 136.426 | ,00 |
| 23/7/1999 | 20,5340 | -1,75% | 21,1520 | 21,1520 | 20,4680 | 232.118 | ,00 |
| 22/7/1999 | 20,8990 | -1,46% | 21,2080 | 21,3110 | 20,8990 | 232.334 | ,00 |
| 21/7/1999 | 21,2080 | 0,67% | 21,0670 | 21,2080 | 20,8890 | 85.409 | ,00 |
| 20/7/1999 | 21,0670 | -0,09% | 21,1520 | 21,1800 | 21,0670 | 63.522 | ,00 |
| 19/7/1999 | 21,0860 | 3,16% | 21,2080 | 21,2080 | 20,8800 | 111.839 | ,00 |
| 16/7/1999 | 20,4400 | -3,06% | 21,1420 | 21,1420 | 19,6160 | 79.628 | ,00 |
| 15/7/1999 | 21,0860 | 0,18% | 20,9640 | 21,2080 | 20,9640 | 141.565 | ,00 |
| 14/7/1999 | 21,0490 | -0,49% | 21,0110 | 21,1330 | 20,8150 | 199.865 | ,00 |
| 13/7/1999 | 21,1520 | -1,52% | 21,5170 | 21,5170 | 20,9170 | 107.683 | ,00 |
| 12/7/1999 | 21,4790 | 0,61% | 21,4890 | 21,5540 | 21,3670 | 84.040 | ,00 |
| 09/7/1999 | 21,3480 | 0,00% | 21,4790 | 21,4790 | 21,1420 | 189.456 | ,00 |
| 08/7/1999 | 21,3480 | 0,79% | 21,2080 | 21,3760 | 21,1800 | 180.888 | ,00 |
| 07/7/1999 | 21,1800 | 1,94% | 20,5340 | 21,5170 | 20,5340 | 342.247 | ,00 |
| 06/7/1999 | 20,7770 | -1,60% | 21,2080 | 21,2080 | 20,5520 | 191.811 | ,00 |
| 05/7/1999 | 21,1140 | 4,78% | 20,1970 | 21,2080 | 20,0940 | 705.654 | ,00 |
| 02/7/1999 | 20,1500 | 0,00% | 20,1970 | 20,1970 | 19,8500 | 95.390 | ,00 |
| 01/7/1999 | 20,1500 | 1,51% | 20,4030 | 20,5340 | 19,9340 | 173.649 | ,00 |
| 30/6/1999 | 19,8500 | 0,76% | 19,8500 | 19,8500 | 19,1670 | 119.592 | ,00 |
| 29/6/1999 | 19,7000 | 0,00% | 18,6520 | 19,8410 | 18,6520 | 269.298 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|