| 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 |
|---|---|---|---|---|---|---|---|
| 28/6/1999 | 18,4830 | 0,76% | 18,3800 | 18,6520 | 18,3430 | 300.996 | ,00 |
| 25/6/1999 | 18,3430 | -1,85% | 18,4920 | 18,4920 | 18,2020 | 140.538 | ,00 |
| 24/6/1999 | 18,6890 | -2,49% | 19,1670 | 19,1670 | 18,4920 | 116.222 | ,00 |
| 23/6/1999 | 19,1670 | -2,75% | 19,2700 | 19,5040 | 19,0260 | 167.525 | ,00 |
| 22/6/1999 | 19,7100 | -0,57% | 19,8130 | 19,8220 | 19,1670 | 117.065 | ,00 |
| 21/6/1999 | 19,8220 | 0,24% | 19,6070 | 19,8220 | 19,5500 | 161.720 | ,00 |
| 18/6/1999 | 19,7750 | 4,09% | 18,9890 | 19,7750 | 18,8580 | 167.525 | ,00 |
| 17/6/1999 | 18,9980 | -0,88% | 19,1670 | 19,7470 | 18,8200 | 217.533 | ,00 |
| 16/6/1999 | 19,1670 | -2,24% | 19,7750 | 19,8500 | 19,1670 | 97.705 | ,00 |
| 15/6/1999 | 19,6070 | -1,22% | 19,8500 | 19,8500 | 19,5790 | 107.648 | ,00 |
| 14/6/1999 | 19,8500 | 1,29% | 19,4010 | 20,1220 | 19,2600 | 158.144 | ,00 |
| 11/6/1999 | 19,5970 | -1,00% | 19,0820 | 19,8310 | 18,8200 | 96.741 | ,00 |
| 10/6/1999 | 19,7940 | -0,28% | 19,8500 | 19,9530 | 19,2130 | 123.064 | ,00 |
| 09/6/1999 | 19,8500 | -0,33% | 20,1870 | 20,1870 | 19,3070 | 201.622 | ,00 |
| 08/6/1999 | 19,9160 | -1,02% | 19,8500 | 20,1220 | 19,5040 | 150.035 | ,00 |
| 07/6/1999 | 20,1220 | 1,37% | 19,2320 | 20,3280 | 19,2320 | 235.502 | ,00 |
| 04/6/1999 | 19,8500 | -0,14% | 19,8500 | 20,1970 | 18,5490 | 234.290 | ,00 |
| 03/6/1999 | 19,8780 | 3,71% | 19,1670 | 20,5340 | 19,1670 | 339.051 | ,00 |
| 02/6/1999 | 19,1670 | -5,10% | 20,2430 | 20,2430 | 19,1670 | 183.539 | ,00 |
| 01/6/1999 | 20,1970 | 2,47% | 20,5340 | 20,5340 | 19,7470 | 327.528 | ,00 |
| 28/5/1999 | 19,7100 | 0,19% | 19,1670 | 19,8500 | 18,7170 | 465.481 | ,00 |
| 27/5/1999 | 19,6720 | -1,09% | 19,9160 | 19,9160 | 19,1670 | 385.466 | ,00 |
| 26/5/1999 | 19,8880 | -1,53% | 19,8500 | 19,8970 | 19,7190 | 704.604 | ,00 |
| 25/5/1999 | 20,1970 | -1,64% | 20,5340 | 20,5340 | 19,1670 | 514.739 | ,00 |
| 24/5/1999 | 20,5340 | 3,10% | 19,9160 | 20,6090 | 19,8130 | 455.813 | ,00 |
| 21/5/1999 | 19,9160 | 0,14% | 19,8500 | 20,1970 | 19,7840 | 355.761 | ,00 |
| 20/5/1999 | 19,8880 | 4,53% | 19,0920 | 19,8880 | 18,9040 | 913.281 | ,00 |
| 19/5/1999 | 19,0260 | 0,00% | 19,5040 | 19,7750 | 18,2770 | 476.748 | ,00 |
| 18/5/1999 | 19,0260 | 4,10% | 18,2770 | 19,5040 | 18,2770 | 187.593 | ,00 |
| 17/5/1999 | 18,2770 | -1,26% | 18,4830 | 18,4830 | 17,9310 | 349.148 | ,00 |
| 14/5/1999 | 18,5110 | -1,10% | 18,8200 | 18,9420 | 18,2020 | 532.003 | ,00 |
| 13/5/1999 | 18,7170 | -4,54% | 18,8950 | 19,1670 | 18,4830 | 150.090 | ,00 |
| 12/5/1999 | 19,6070 | -3,06% | 19,8500 | 20,1220 | 19,1670 | 345.399 | ,00 |
| 11/5/1999 | 20,2250 | 1,36% | 20,1970 | 20,2620 | 19,8600 | 365.085 | ,00 |
| 10/5/1999 | 19,9530 | 1,23% | 19,5040 | 20,0560 | 19,4100 | 787.221 | ,00 |
| 07/5/1999 | 19,7100 | 4,57% | 19,7840 | 19,8130 | 18,8200 | 859.945 | ,00 |
| 06/5/1999 | 18,8480 | 7,99% | 17,6590 | 18,8480 | 17,6590 | 527.185 | ,00 |
| 05/5/1999 | 17,4530 | 2,42% | 17,3130 | 17,7250 | 17,2100 | 188.624 | ,00 |
| 04/5/1999 | 17,0410 | -2,73% | 17,9310 | 18,0710 | 16,9760 | 218.241 | ,00 |
| 03/5/1999 | 17,5190 | 7,59% | 17,4250 | 17,5940 | 16,9010 | 287.719 | ,00 |
| 30/4/1999 | 16,2830 | 0,00% | 16,5260 | 16,8350 | 16,2830 | 236.189 | ,00 |
| 29/4/1999 | 16,2830 | -0,40% | 16,2830 | 16,3580 | 16,0860 | 192.266 | ,00 |
| 28/4/1999 | 16,3480 | 1,86% | 16,3580 | 16,5350 | 16,0770 | 276.368 | ,00 |
| 27/4/1999 | 16,0490 | 7,13% | 14,9810 | 16,0490 | 14,9810 | 243.512 | ,00 |
| 26/4/1999 | 14,9810 | 0,00% | 15,0190 | 15,2530 | 14,9530 | 82.970 | ,00 |
| 23/4/1999 | 14,9810 | 2,30% | 15,0560 | 15,2530 | 14,7100 | 189.712 | ,00 |
| 22/4/1999 | 14,6440 | -2,74% | 15,0560 | 15,0560 | 14,5130 | 191.149 | ,00 |
| 21/4/1999 | 15,0560 | 0,06% | 15,2620 | 15,5620 | 14,9530 | 740.145 | ,00 |
| 20/4/1999 | 15,0470 | 1,46% | 14,5690 | 15,2900 | 14,5690 | 173.520 | ,00 |
| 19/4/1999 | 14,8310 | -4,92% | 15,1220 | 15,3280 | 14,8220 | 154.785 | ,00 |
| 16/4/1999 | 15,5990 | -0,42% | 15,7400 | 15,8050 | 15,3930 | 167.953 | ,00 |
| 15/4/1999 | 15,6650 | -4,24% | 16,2830 | 16,7510 | 15,5990 | 424.104 | ,00 |
| 14/4/1999 | 16,3580 | -2,02% | 16,6950 | 16,6950 | 16,2360 | 319.416 | ,00 |
| 13/4/1999 | 16,6950 | -1,22% | 16,9480 | 16,9850 | 16,4230 | 373.302 | ,00 |
| 08/4/1999 | 16,9010 | 1,12% | 17,0320 | 17,0970 | 16,4230 | 254.052 | ,00 |
| 07/4/1999 | 16,7130 | 6,69% | 16,0770 | 16,7130 | 15,8800 | 405.093 | ,00 |
| 06/4/1999 | 15,6650 | 0,84% | 15,6650 | 15,8430 | 15,3930 | 236.702 | ,00 |
| 05/4/1999 | 15,5340 | -0,54% | 15,5990 | 16,0020 | 15,1220 | 190.873 | ,00 |
| 02/4/1999 | 15,6180 | 7,90% | 14,6820 | 15,6370 | 14,6820 | 205.382 | ,00 |
| 01/4/1999 | 14,4750 | -8,04% | 15,1970 | 15,3930 | 14,4750 | 375.528 | ,00 |
| 31/3/1999 | 15,7400 | -3,83% | 15,9460 | 16,3110 | 15,6370 | 130.310 | ,00 |
| 30/3/1999 | 16,3670 | 1,57% | 16,1140 | 16,4610 | 15,9080 | 253.978 | ,00 |
| 29/3/1999 | 16,1140 | -5,18% | 17,0410 | 17,2470 | 15,6650 | 228.261 | ,00 |
| 26/3/1999 | 16,9940 | -0,06% | 16,7700 | 17,0320 | 16,5640 | 264.675 | ,00 |
| 24/3/1999 | 17,0040 | -4,72% | 16,4230 | 17,1810 | 16,4230 | 399.881 | ,00 |
| 23/3/1999 | 17,8460 | -4,37% | 18,5110 | 18,5110 | 17,4900 | 388.122 | ,00 |
| 22/3/1999 | 18,6610 | -2,16% | 19,5040 | 19,5790 | 18,4080 | 431.274 | ,00 |
| 19/3/1999 | 19,0730 | 5,22% | 18,4830 | 19,0920 | 18,2770 | 503.051 | ,00 |
| 18/3/1999 | 18,1270 | -0,82% | 18,2770 | 18,4830 | 17,7250 | 742.363 | ,00 |
| 17/3/1999 | 18,2770 | 5,17% | 17,3500 | 18,7730 | 17,3500 | 896.265 | ,00 |
| 16/3/1999 | 17,3780 | 2,20% | 16,7700 | 17,4530 | 16,4230 | 570.507 | ,00 |
| 15/3/1999 | 17,0040 | 2,26% | 16,6950 | 17,1250 | 16,5920 | 265.164 | ,00 |
| 12/3/1999 | 16,6290 | 3,07% | 16,5640 | 16,7320 | 16,4230 | 356.664 | ,00 |
| 11/3/1999 | 16,1330 | -0,12% | 16,0860 | 16,2550 | 16,0210 | 159.642 | ,00 |
| 10/3/1999 | 16,1520 | -1,26% | 16,6100 | 16,7700 | 16,0860 | 190.999 | ,00 |
| 09/3/1999 | 16,3580 | 1,75% | 16,3580 | 16,8350 | 16,2170 | 451.239 | ,00 |
| 08/3/1999 | 16,0770 | 4,19% | 15,7400 | 16,0770 | 15,5340 | 325.799 | ,00 |
| 05/3/1999 | 15,4310 | 3,72% | 15,0560 | 15,6270 | 14,9530 | 372.015 | ,00 |
| 04/3/1999 | 14,8780 | -5,87% | 15,8050 | 15,8610 | 14,8780 | 279.704 | ,00 |
| 03/3/1999 | 15,8050 | 0,30% | 15,7400 | 15,9740 | 15,7210 | 154.416 | ,00 |
| 02/3/1999 | 15,7580 | -1,35% | 16,0770 | 16,3200 | 15,5990 | 83.911 | ,00 |
| 01/3/1999 | 15,9740 | 2,40% | 15,6930 | 15,9740 | 15,5340 | 211.494 | ,00 |
| 26/2/1999 | 15,5990 | 2,90% | 15,3930 | 15,5990 | 15,0560 | 204.190 | ,00 |
| 25/2/1999 | 15,1590 | -0,73% | 15,2710 | 15,4310 | 15,0560 | 142.146 | ,00 |
| 24/2/1999 | 15,2710 | 6,81% | 14,7100 | 15,3090 | 14,5690 | 235.416 | ,00 |
| 23/2/1999 | 14,2980 | -4,80% | 14,5690 | 14,5690 | 13,8110 | 638.926 | ,00 |
| 19/2/1999 | 15,0190 | -4,58% | 15,7400 | 15,8050 | 14,9160 | 296.112 | ,00 |
| 18/2/1999 | 15,7400 | -2,04% | 16,0670 | 16,1140 | 15,0560 | 237.667 | ,00 |
| 17/2/1999 | 16,0670 | -0,53% | 15,7770 | 16,0770 | 15,4590 | 232.954 | ,00 |
| 16/2/1999 | 16,1520 | -1,43% | 16,3580 | 16,3580 | 15,8050 | 369.771 | ,00 |
| 15/2/1999 | 16,3860 | 1,92% | 15,8710 | 16,3860 | 15,0560 | 449.765 | ,00 |
| 12/2/1999 | 16,0770 | 0,00% | 16,4140 | 16,4230 | 15,7770 | 202.484 | ,00 |
| 11/2/1999 | 16,0770 | 3,06% | 15,7400 | 16,0770 | 15,4120 | 127.139 | ,00 |
| 10/2/1999 | 15,5990 | -1,94% | 15,3930 | 15,8710 | 15,3930 | 196.630 | ,00 |
| 09/2/1999 | 15,9080 | -4,34% | 16,7410 | 16,7410 | 15,2990 | 134.969 | ,00 |
| 08/2/1999 | 16,6290 | 2,48% | 16,4230 | 16,7700 | 16,3580 | 342.063 | ,00 |
| 05/2/1999 | 16,2270 | -0,57% | 16,1520 | 16,4230 | 16,0770 | 183.836 | ,00 |
| 04/2/1999 | 16,3200 | 1,51% | 16,2450 | 16,6290 | 15,8430 | 382.275 | ,00 |
| 03/2/1999 | 16,0770 | 2,26% | 15,7210 | 16,0770 | 15,1220 | 348.679 | ,00 |
| 02/2/1999 | 15,7210 | -0,59% | 15,7680 | 15,8150 | 14,9530 | 129.616 | ,00 |
| 01/2/1999 | 15,8150 | -1,17% | 16,2830 | 16,3480 | 15,7680 | 235.760 | ,00 |
| 29/1/1999 | 16,0020 | 0,83% | 15,8710 | 16,1420 | 15,8710 | 391.241 | ,00 |
| 28/1/1999 | 15,8710 | 0,00% | 15,6740 | 15,8710 | 15,5150 | 157.544 | ,00 |
| 27/1/1999 | 15,8710 | 0,95% | 15,8710 | 16,1050 | 15,5340 | 323.047 | ,00 |
| 26/1/1999 | 15,7210 | 4,42% | 15,3930 | 15,7210 | 15,3650 | 236.115 | ,00 |
| 25/1/1999 | 15,0560 | 1,20% | 14,7100 | 15,6550 | 14,4380 | 289.196 | ,00 |
| 22/1/1999 | 14,8780 | -0,69% | 14,7750 | 14,9160 | 14,6440 | 152.747 | ,00 |
| 21/1/1999 | 14,9810 | 0,56% | 14,8970 | 15,3280 | 14,8970 | 408.743 | ,00 |
| 20/1/1999 | 14,8970 | 2,25% | 14,7100 | 14,9810 | 14,5790 | 137.369 | ,00 |
| 19/1/1999 | 14,5690 | -1,02% | 14,7190 | 15,0190 | 14,5320 | 154.952 | ,00 |
| 18/1/1999 | 14,7190 | 2,48% | 15,3840 | 15,3840 | 14,7100 | 314.090 | ,00 |
| 15/1/1999 | 14,3630 | -2,29% | 13,5490 | 14,3630 | 13,5490 | 213.401 | ,00 |
| 14/1/1999 | 14,7000 | 1,09% | 14,9160 | 15,4590 | 14,0260 | 386.048 | ,00 |
| 13/1/1999 | 14,5410 | -8,00% | 14,5410 | 15,5340 | 14,5410 | 279.108 | ,00 |
| 12/1/1999 | 15,8050 | 0,48% | 15,7400 | 15,8050 | 15,3370 | 98.878 | ,00 |
| 11/1/1999 | 15,7300 | -2,16% | 16,3580 | 16,3860 | 15,5900 | 140.667 | ,00 |
| 08/1/1999 | 16,0770 | -1,72% | 15,8890 | 16,3580 | 15,8890 | 243.685 | ,00 |
| 07/1/1999 | 16,3580 | 3,99% | 16,4140 | 16,4230 | 15,5340 | 374.395 | ,00 |
| 05/1/1999 | 15,7300 | -1,00% | 16,4140 | 16,4140 | 14,8130 | 261.771 | ,00 |
| 04/1/1999 | 15,8890 | 8,01% | 15,0560 | 15,8890 | 15,0560 | 273.325 | ,00 |
| 31/12/1998 | 14,7100 | 3,97% | 14,1480 | 14,7750 | 14,1480 | 124.047 | ,00 |
| 30/12/1998 | 14,1480 | 1,41% | 13,9510 | 14,1480 | 13,9510 | 151.418 | ,00 |
| 29/12/1998 | 13,9510 | 0,20% | 13,9230 | 14,0260 | 13,8010 | 81.983 | ,00 |
| 28/12/1998 | 13,9230 | 0,54% | 14,0920 | 14,0920 | 13,8860 | 129.102 | ,00 |
| 24/12/1998 | 13,8480 | 1,58% | 13,8110 | 14,1100 | 13,7830 | 424.616 | ,00 |
| 23/12/1998 | 13,6330 | 1,89% | 13,4740 | 13,6330 | 13,3800 | 169.537 | ,00 |
| 22/12/1998 | 13,3800 | -0,14% | 13,3430 | 13,6800 | 13,3430 | 81.991 | ,00 |
| 21/12/1998 | 13,3990 | -1,11% | 13,5490 | 13,6050 | 13,2960 | 61.893 | ,00 |
| 18/12/1998 | 13,5490 | -0,82% | 13,6800 | 13,6800 | 13,4080 | 50.038 | ,00 |
| 17/12/1998 | 13,6610 | -0,14% | 13,6800 | 13,6800 | 13,3520 | 110.926 | ,00 |
| 16/12/1998 | 13,6800 | 5,26% | 13,6420 | 13,7830 | 13,2110 | 91.685 | ,00 |
| 15/12/1998 | 12,9960 | -0,29% | 12,9960 | 13,1370 | 12,8560 | 400.630 | ,00 |
| 14/12/1998 | 13,0340 | -3,59% | 13,3430 | 13,3430 | 13,0340 | 79.435 | ,00 |
| 11/12/1998 | 13,5200 | -3,55% | 13,8860 | 13,8860 | 13,3430 | 88.494 | ,00 |
| 10/12/1998 | 14,0170 | 0,94% | 14,0260 | 14,1570 | 13,8860 | 991.959 | ,00 |
| 09/12/1998 | 13,8860 | 0,00% | 13,9510 | 14,1850 | 13,7920 | 450.360 | ,00 |
| 08/12/1998 | 13,8860 | -1,00% | 13,8860 | 14,0920 | 13,8860 | 252.510 | ,00 |
| 07/12/1998 | 14,0260 | 1,70% | 14,0920 | 14,2600 | 13,8860 | 151.806 | ,00 |
| 04/12/1998 | 13,7920 | 2,36% | 13,6800 | 13,8860 | 13,4080 | 250.787 | ,00 |
| 03/12/1998 | 13,4740 | -2,83% | 13,6800 | 13,6800 | 13,3430 | 1.360.559 | ,00 |
| 02/12/1998 | 13,8670 | 0,14% | 14,0170 | 14,0260 | 13,7830 | 154.887 | ,00 |
| 01/12/1998 | 13,8480 | -3,59% | 14,0170 | 14,0540 | 13,6800 | 247.437 | ,00 |
| 30/11/1998 | 14,3630 | 2,95% | 14,3630 | 15,0190 | 14,0260 | 317.830 | ,00 |
| 27/11/1998 | 13,9510 | 2,75% | 13,6800 | 14,0170 | 13,5770 | 270.284 | ,00 |
| 26/11/1998 | 13,5770 | 2,55% | 13,4080 | 13,6050 | 13,3430 | 161.099 | ,00 |
| 25/11/1998 | 13,2400 | -2,48% | 13,4740 | 13,4740 | 13,2020 | 344.824 | ,00 |
| 24/11/1998 | 13,5770 | 0,00% | 13,7450 | 13,8860 | 13,4740 | 247.881 | ,00 |
| 23/11/1998 | 13,5770 | 1,12% | 13,6800 | 13,8200 | 13,5020 | 303.524 | ,00 |
| 20/11/1998 | 13,4270 | 2,21% | 13,5770 | 14,0170 | 13,3430 | 320.188 | ,00 |
| 19/11/1998 | 13,1370 | 2,34% | 12,9770 | 13,3050 | 12,8750 | 252.568 | ,00 |
| 18/11/1998 | 12,8370 | 3,71% | 12,3130 | 12,8370 | 12,3130 | 158.178 | ,00 |
| 17/11/1998 | 12,3780 | 1,14% | 12,3130 | 12,4810 | 12,2380 | 111.514 | ,00 |
| 16/11/1998 | 12,2380 | 4,64% | 11,8260 | 12,2380 | 11,8260 | 115.268 | ,00 |
| 13/11/1998 | 11,6950 | -0,48% | 11,7600 | 11,9660 | 11,6950 | 106.271 | ,00 |
| 12/11/1998 | 11,7510 | -2,18% | 12,0040 | 12,0040 | 11,6570 | 118.907 | ,00 |
| 11/11/1998 | 12,0130 | -0,23% | 12,1720 | 12,1720 | 12,0130 | 90.466 | ,00 |
| 10/11/1998 | 12,0410 | -1,61% | 12,2380 | 12,2380 | 12,0320 | 98.304 | ,00 |
| 09/11/1998 | 12,2380 | -0,61% | 12,6220 | 12,6400 | 12,2380 | 58.658 | ,00 |
| 06/11/1998 | 12,3130 | 0,31% | 12,5090 | 12,5190 | 12,1720 | 115.843 | ,00 |
| 05/11/1998 | 12,2750 | -2,46% | 12,6500 | 12,7900 | 12,2750 | 101.671 | ,00 |
| 04/11/1998 | 12,5840 | 0,29% | 12,5190 | 12,6500 | 12,5190 | 147.350 | ,00 |
| 03/11/1998 | 12,5470 | 0,00% | 12,6500 | 12,9210 | 12,4440 | 208.004 | ,00 |
| 02/11/1998 | 12,5470 | 5,43% | 12,2660 | 12,6500 | 12,2380 | 364.821 | ,00 |
| 30/10/1998 | 11,9010 | 1,76% | 11,6950 | 12,0970 | 11,6950 | 257.862 | ,00 |
| 29/10/1998 | 11,6950 | -2,26% | 11,9660 | 12,1540 | 11,6950 | 70.954 | ,00 |
| 27/10/1998 | 11,9660 | 0,55% | 11,9660 | 12,3030 | 11,9660 | 134.862 | ,00 |
| 26/10/1998 | 11,9010 | -0,63% | 11,8260 | 11,9940 | 11,6570 | 46.089 | ,00 |
| 23/10/1998 | 11,9760 | 1,27% | 11,8260 | 12,0320 | 11,7040 | 144.736 | ,00 |
| 22/10/1998 | 11,8260 | -1,40% | 12,0320 | 12,1630 | 11,7600 | 44.033 | ,00 |
| 21/10/1998 | 11,9940 | 1,10% | 11,9660 | 12,0880 | 11,9290 | 134.238 | ,00 |
| 20/10/1998 | 11,8630 | 2,01% | 11,6290 | 11,8630 | 11,6290 | 136.255 | ,00 |
| 19/10/1998 | 11,6290 | -2,59% | 12,0320 | 12,0320 | 11,4610 | 123.790 | ,00 |
| 16/10/1998 | 11,9380 | 7,96% | 11,9480 | 11,9480 | 11,5540 | 430.310 | ,00 |
| 15/10/1998 | 11,0580 | 3,33% | 10,8710 | 11,1330 | 10,8050 | 163.627 | ,00 |
| 14/10/1998 | 10,7020 | 3,72% | 10,3560 | 10,7210 | 10,3180 | 214.898 | ,00 |
| 13/10/1998 | 10,3180 | 3,38% | 10,1310 | 10,3840 | 10,0090 | 284.161 | ,00 |
| 12/10/1998 | 9,9810 | -2,02% | 10,4210 | 10,5150 | 9,9810 | 170.136 | ,00 |
| 09/10/1998 | 10,1870 | -2,25% | 10,4210 | 10,6930 | 10,0470 | 243.770 | ,00 |
| 08/10/1998 | 10,4210 | -6,00% | 11,0210 | 11,0860 | 10,4210 | 154.717 | ,00 |
| 07/10/1998 | 11,0860 | 1,02% | 11,5350 | 11,6480 | 11,0860 | 246.635 | ,00 |
| 06/10/1998 | 10,9740 | 1,65% | 10,9360 | 11,1420 | 10,8710 | 142.928 | ,00 |
| 05/10/1998 | 10,7960 | 3,97% | 10,5240 | 10,8710 | 10,3930 | 213.056 | ,00 |
| 02/10/1998 | 10,3840 | -7,97% | 11,0580 | 11,0770 | 10,3750 | 275.467 | ,00 |
| 01/10/1998 | 11,2830 | -4,06% | 11,6760 | 11,7600 | 11,2830 | 195.067 | ,00 |
| 30/9/1998 | 11,7600 | -2,64% | 12,1160 | 12,1630 | 11,7320 | 181.574 | ,00 |
| 29/9/1998 | 12,0790 | -0,76% | 12,3130 | 12,3130 | 12,0690 | 63.286 | ,00 |
| 28/9/1998 | 12,1720 | -1,66% | 12,5090 | 12,5090 | 12,1160 | 109.741 | ,00 |
| 25/9/1998 | 12,3780 | -1,13% | 12,3220 | 12,4250 | 12,3130 | 58.477 | ,00 |
| 24/9/1998 | 12,5190 | 1,67% | 12,5750 | 12,6780 | 12,4440 | 77.807 | ,00 |
| 23/9/1998 | 12,3130 | -0,83% | 12,5370 | 12,5660 | 12,2000 | 156.301 | ,00 |
| 22/9/1998 | 12,4160 | 0,99% | 12,7810 | 12,7810 | 12,3780 | 52.946 | ,00 |
| 21/9/1998 | 12,2940 | -2,74% | 12,6500 | 12,6500 | 12,1720 | 150.199 | ,00 |
| 18/9/1998 | 12,6400 | -0,08% | 12,6220 | 12,6500 | 12,4160 | 135.933 | ,00 |
| 17/9/1998 | 12,6500 | -1,09% | 12,9960 | 12,9960 | 12,6500 | 65.192 | ,00 |
| 16/9/1998 | 12,7900 | 0,51% | 12,9310 | 12,9960 | 12,7900 | 63.950 | ,00 |
| 15/9/1998 | 12,7250 | -2,86% | 13,2860 | 13,3050 | 12,7250 | 67.737 | ,00 |
| 14/9/1998 | 13,0990 | 3,55% | 13,2020 | 13,2020 | 12,8560 | 144.543 | ,00 |
| 11/9/1998 | 12,6500 | -1,88% | 12,3130 | 12,7900 | 12,3130 | 202.157 | ,00 |
| 10/9/1998 | 12,8930 | 0,81% | 12,7900 | 13,0240 | 12,5840 | 129.350 | ,00 |
| 09/9/1998 | 12,7900 | -1,59% | 13,4080 | 13,4180 | 11,9570 | 254.735 | ,00 |
| 08/9/1998 | 12,9960 | 2,13% | 12,9590 | 13,0620 | 12,7900 | 212.884 | ,00 |
| 07/9/1998 | 12,7250 | 1,12% | 12,8930 | 12,9960 | 12,7250 | 234.347 | ,00 |
| 04/9/1998 | 12,5840 | -1,61% | 12,7250 | 12,9960 | 12,4530 | 159.942 | ,00 |
| 03/9/1998 | 12,7900 | -4,88% | 13,4080 | 13,4080 | 12,7900 | 144.179 | ,00 |
| 02/9/1998 | 13,4460 | 1,85% | 13,4740 | 13,6800 | 13,3430 | 395.953 | ,00 |
| 01/9/1998 | 13,2020 | 2,92% | 11,7980 | 13,2020 | 11,7980 | 441.363 | ,00 |
| 31/8/1998 | 12,8280 | 4,18% | 12,8460 | 12,9210 | 12,3130 | 331.346 | ,00 |
| 28/8/1998 | 12,3130 | -4,78% | 11,8910 | 12,9310 | 11,8910 | 919.333 | ,00 |
| 27/8/1998 | 12,9310 | -7,44% | 13,3430 | 13,6700 | 12,8460 | 494.650 | ,00 |
| 26/8/1998 | 13,9700 | 2,12% | 14,0070 | 14,3630 | 13,6990 | 175.878 | ,00 |
| 25/8/1998 | 13,6800 | -2,66% | 12,9400 | 14,0170 | 12,9310 | 377.884 | ,00 |
| 24/8/1998 | 14,0540 | -5,24% | 14,7750 | 14,7750 | 14,0540 | 193.610 | ,00 |
| 21/8/1998 | 14,8310 | -0,13% | 14,6720 | 15,1220 | 14,6160 | 96.269 | ,00 |
| 20/8/1998 | 14,8500 | -1,37% | 15,0560 | 15,2250 | 14,7100 | 91.067 | ,00 |
| 19/8/1998 | 15,0560 | 1,84% | 15,0560 | 15,3930 | 15,0560 | 152.729 | ,00 |
| 18/8/1998 | 14,7840 | 2,93% | 15,0560 | 15,0560 | 14,7750 | 84.767 | ,00 |
| 17/8/1998 | 14,3630 | -1,92% | 14,6440 | 14,6440 | 14,1850 | 98.561 | ,00 |
| 14/8/1998 | 14,6440 | 2,42% | 14,6440 | 15,0560 | 14,1290 | 182.778 | ,00 |
| 13/8/1998 | 14,2980 | -4,56% | 14,9810 | 14,9810 | 14,1290 | 199.436 | ,00 |
| 12/8/1998 | 14,9810 | 0,88% | 14,7190 | 15,1220 | 14,7100 | 252.007 | ,00 |
| 11/8/1998 | 14,8500 | -4,80% | 15,5990 | 15,5990 | 14,6440 | 219.105 | ,00 |
| 10/8/1998 | 15,5990 | -1,89% | 15,8990 | 15,8990 | 15,5430 | 43.775 | ,00 |
| 07/8/1998 | 15,8990 | 1,92% | 15,5990 | 16,0490 | 15,4590 | 70.668 | ,00 |
| 06/8/1998 | 15,5990 | -0,30% | 15,6460 | 15,7400 | 15,5340 | 97.018 | ,00 |
| 05/8/1998 | 15,6460 | -3,02% | 15,5990 | 15,6460 | 15,3930 | 158.680 | ,00 |
| 04/8/1998 | 16,1330 | -0,92% | 15,6370 | 16,2270 | 15,6370 | 69.468 | ,00 |
| 03/8/1998 | 16,2830 | 0,00% | 16,2830 | 16,4230 | 16,0770 | 68.792 | ,00 |
| 31/7/1998 | 16,2830 | 3,02% | 16,4230 | 16,4230 | 15,9460 | 121.005 | ,00 |
| 30/7/1998 | 15,8050 | -0,65% | 16,0110 | 16,0110 | 15,5620 | 137.369 | ,00 |
| 29/7/1998 | 15,9080 | -0,88% | 16,0490 | 16,1800 | 15,8050 | 136.554 | ,00 |
| 28/7/1998 | 16,0490 | -0,17% | 15,6650 | 16,0770 | 15,5900 | 97.190 | ,00 |
| 27/7/1998 | 16,0770 | 3,06% | 15,8710 | 16,0770 | 15,5990 | 179.390 | ,00 |
| 24/7/1998 | 15,5990 | -5,61% | 16,1520 | 16,3480 | 15,5150 | 161.967 | ,00 |
| 23/7/1998 | 16,5260 | -2,06% | 16,4230 | 16,9660 | 16,3580 | 100.317 | ,00 |
| 22/7/1998 | 16,8730 | 1,69% | 16,2830 | 16,8730 | 16,2170 | 206.442 | ,00 |
| 21/7/1998 | 16,5920 | 4,05% | 15,9460 | 16,7600 | 15,7490 | 320.743 | ,00 |
| 20/7/1998 | 15,9460 | -0,81% | 16,0770 | 16,2170 | 15,7300 | 151.032 | ,00 |
| 17/7/1998 | 16,0770 | 2,14% | 15,9460 | 16,2730 | 15,9080 | 258.163 | ,00 |
| 16/7/1998 | 15,7400 | 1,82% | 15,5430 | 15,8050 | 15,5430 | 244.284 | ,00 |
| 15/7/1998 | 15,4590 | -0,42% | 15,5340 | 15,8240 | 15,3930 | 96.912 | ,00 |
| 14/7/1998 | 15,5240 | -1,37% | 15,9460 | 16,0770 | 15,0560 | 131.072 | ,00 |
| 13/7/1998 | 15,7400 | 1,39% | 15,7120 | 15,9080 | 15,4590 | 170.092 | ,00 |
| 10/7/1998 | 15,5240 | -0,84% | 15,6650 | 15,6650 | 14,8780 | 156.129 | ,00 |
| 09/7/1998 | 15,6550 | -0,06% | 15,7680 | 16,0020 | 15,3930 | 134.713 | ,00 |
| 08/7/1998 | 15,6650 | 2,64% | 15,3930 | 15,7400 | 15,3280 | 106.450 | ,00 |
| 07/7/1998 | 15,2620 | 3,49% | 14,9160 | 15,4120 | 14,8690 | 193.717 | ,00 |
| 06/7/1998 | 14,7470 | -1,07% | 15,0470 | 15,0470 | 14,6720 | 91.163 | ,00 |
| 03/7/1998 | 14,9060 | 0,70% | 15,0560 | 15,3840 | 14,7840 | 148.512 | ,00 |
| 02/7/1998 | 14,8030 | 7,70% | 13,9330 | 14,8220 | 13,9230 | 305.110 | ,00 |
| 01/7/1998 | 13,7450 | 0,96% | 13,3520 | 13,8200 | 13,3520 | 204.984 | ,00 |
| 30/6/1998 | 13,6140 | -0,21% | 14,2320 | 14,2320 | 13,5670 | 160.027 | ,00 |
| 29/6/1998 | 13,6420 | -0,28% | 13,9890 | 14,1570 | 13,6420 | 232.898 | ,00 |
| 26/6/1998 | 13,6800 | 2,67% | 13,3430 | 13,8480 | 13,3240 | 1.710.423 | ,00 |
| 25/6/1998 | 13,3240 | -5,00% | 14,6440 | 14,6440 | 13,2680 | 470.801 | ,00 |
| 24/6/1998 | 14,0260 | 0,00% | 14,1290 | 14,3630 | 13,9890 | 273.778 | ,00 |
| 23/6/1998 | 14,0260 | 0,00% | 14,0920 | 14,1290 | 13,9890 | 189.070 | ,00 |
| 22/6/1998 | 14,0260 | -1,90% | 14,6720 | 14,8410 | 14,0260 | 344.405 | ,00 |
| 19/6/1998 | 14,2980 | -3,17% | 14,9160 | 14,9160 | 14,0260 | 123.832 | ,00 |
| 18/6/1998 | 14,7660 | 3,35% | 14,9160 | 14,9160 | 14,3910 | 214.522 | ,00 |
| 17/6/1998 | 14,2880 | 3,39% | 14,3630 | 14,5690 | 14,1290 | 288.104 | ,00 |
| 16/6/1998 | 13,8200 | 0,88% | 13,7080 | 14,1950 | 13,6420 | 376.707 | ,00 |
| 15/6/1998 | 13,6990 | -5,12% | 14,3630 | 14,3630 | 13,6800 | 388.772 | ,00 |
| 12/6/1998 | 14,4380 | -1,85% | 14,5690 | 14,5690 | 14,2700 | 291.830 | ,00 |
| 11/6/1998 | 14,7100 | 0,45% | 14,7750 | 14,7750 | 14,3820 | 467.083 | ,00 |
| 10/6/1998 | 14,6440 | -2,74% | 15,3930 | 15,3930 | 14,4380 | 429.424 | ,00 |
| 09/6/1998 | 15,0560 | -2,13% | 15,5240 | 15,6650 | 15,0470 | 514.619 | ,00 |
| 05/6/1998 | 15,3840 | 2,18% | 15,0560 | 15,3930 | 14,9810 | 196.711 | ,00 |
| 04/6/1998 | 15,0560 | -5,52% | 15,9360 | 15,9460 | 15,0000 | 615.174 | ,00 |
| 03/6/1998 | 15,9360 | 7,86% | 15,0560 | 15,9360 | 15,0560 | 361.478 | ,00 |
| 02/6/1998 | 14,7750 | 1,22% | 14,7100 | 15,0560 | 14,5970 | 368.033 | ,00 |
| 01/6/1998 | 14,5970 | -7,10% | 16,0110 | 16,3480 | 14,5690 | 1.011.793 | ,00 |
| 29/5/1998 | 15,7120 | -1,58% | 16,3200 | 16,3580 | 15,6930 | 177.651 | ,00 |
| 28/5/1998 | 15,9640 | -1,56% | 16,3580 | 16,4230 | 15,8610 | 189.333 | ,00 |
| 27/5/1998 | 16,2170 | -7,38% | 16,1050 | 16,7700 | 16,1050 | 336.164 | ,00 |
| 26/5/1998 | 17,5090 | -2,91% | 17,8650 | 17,8650 | 16,5920 | 128.073 | ,00 |
| 25/5/1998 | 18,0340 | 0,95% | 18,1370 | 18,2020 | 17,7620 | 98.517 | ,00 |
| 22/5/1998 | 17,8650 | 1,76% | 18,4080 | 18,4080 | 17,6870 | 122.761 | ,00 |
| 21/5/1998 | 17,5560 | 1,02% | 17,3780 | 17,7900 | 17,1070 | 105.371 | ,00 |
| 20/5/1998 | 17,3780 | 6,72% | 16,3580 | 17,4530 | 16,0770 | 135.891 | ,00 |
| 19/5/1998 | 16,2830 | -0,85% | 16,4230 | 16,6570 | 16,2830 | 139.511 | ,00 |
| 18/5/1998 | 16,4230 | 3,24% | 16,3580 | 16,4790 | 16,0770 | 139.468 | ,00 |
| 15/5/1998 | 15,9080 | -3,08% | 15,8710 | 16,3670 | 15,8710 | 180.387 | ,00 |
| 14/5/1998 | 16,4140 | -0,05% | 16,4230 | 16,4890 | 16,0770 | 591.757 | ,00 |
| 13/5/1998 | 16,4230 | 2,15% | 16,0770 | 16,4230 | 16,0770 | 222.609 | ,00 |
| 12/5/1998 | 16,0770 | 1,72% | 15,7490 | 16,4230 | 15,7490 | 215.200 | ,00 |
| 11/5/1998 | 15,8050 | -3,71% | 16,2830 | 16,2830 | 15,7400 | 247.565 | ,00 |
| 08/5/1998 | 16,4140 | 1,98% | 15,2620 | 16,4140 | 15,1870 | 210.059 | ,00 |
| 07/5/1998 | 16,0950 | -5,92% | 17,1070 | 17,2470 | 16,0110 | 215.328 | ,00 |
| 06/5/1998 | 17,1070 | -3,49% | 17,1910 | 17,7250 | 16,3010 | 261.033 | ,00 |
| 05/5/1998 | 17,7250 | -0,78% | 17,7900 | 17,9960 | 17,3130 | 123.790 | ,00 |
| 04/5/1998 | 17,8650 | -2,95% | 18,8200 | 18,8200 | 17,5560 | 386.551 | ,00 |
| 30/4/1998 | 18,4080 | 7,14% | 17,7900 | 18,4460 | 17,2750 | 514.290 | ,00 |
| 29/4/1998 | 17,1810 | 0,22% | 17,4530 | 18,4830 | 17,1070 | 402.898 | ,00 |
| 28/4/1998 | 17,1440 | 8,02% | 16,7700 | 17,1440 | 15,5340 | 418.235 | ,00 |
| 27/4/1998 | 15,8710 | -4,88% | 15,3930 | 16,4230 | 15,3930 | 405.735 | ,00 |
| 24/4/1998 | 16,6850 | -8,01% | 18,1370 | 18,2770 | 16,6850 | 359.037 | ,00 |
| 23/4/1998 | 18,1370 | -2,91% | 18,4830 | 18,8200 | 18,1270 | 230.320 | ,00 |
| 22/4/1998 | 18,6800 | -2,06% | 20,1970 | 20,1970 | 18,1370 | 484.156 | ,00 |
| 21/4/1998 | 19,0730 | 8,01% | 18,4080 | 19,0730 | 18,0710 | 642.559 | ,00 |
| 16/4/1998 | 17,6590 | 0,00% | 17,2190 | 17,6590 | 17,1070 | 649.456 | ,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.% |
|---|