| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
YALCO - ΚΩΝΣΤΑΝΤΙΝΟΥ Α.Ε. (ΥΑΛΚΟ)
0,1600 €
0,0000 (0,00%)
- Άνοιγμα 0,1600
- Υψηλό 0,1600
- Χαμηλό 0,1600
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/4/2000 | 4,7300 | -9,73% | 4,7200 | 4,8500 | 4,7200 | 75.050 | ,00 |
| 14/4/2000 | 5,2400 | -6,76% | 5,2100 | 5,3500 | 5,0600 | 52.715 | ,00 |
| 13/4/2000 | 5,6200 | -1,58% | 5,8700 | 6,2000 | 5,3900 | 151.132 | ,00 |
| 12/4/2000 | 5,7100 | 10,02% | 5,1900 | 5,7100 | 5,1900 | 78.649 | ,00 |
| 11/4/2000 | 5,1900 | 6,57% | 4,7900 | 5,2500 | 4,7700 | 31.033 | ,00 |
| 10/4/2000 | 4,8700 | -4,13% | 5,0800 | 5,5800 | 4,5800 | 26.076 | ,00 |
| 07/4/2000 | 5,0800 | 4,53% | 4,8700 | 5,1400 | 4,8700 | 50.329 | ,00 |
| 06/4/2000 | 4,8600 | 0,00% | 4,9200 | 4,9300 | 4,8000 | 17.198 | ,00 |
| 05/4/2000 | 4,8600 | -0,82% | 4,7900 | 5,0600 | 4,7900 | 41.576 | ,00 |
| 04/4/2000 | 4,9000 | -1,41% | 5,0300 | 5,0300 | 4,8200 | 54.886 | ,00 |
| 03/4/2000 | 4,9700 | -19,32% | 4,8300 | 5,3500 | 4,8300 | 13.309 | ,00 |
| 31/3/2000 | 6,1600 | -1,75% | 6,3900 | 6,3900 | 5,8200 | 9.816 | ,00 |
| 30/3/2000 | 6,2700 | 2,12% | 6,1400 | 6,4700 | 6,1400 | 30.115 | ,00 |
| 29/3/2000 | 6,1400 | 9,84% | 6,1100 | 6,1400 | 5,3300 | 31.569 | ,00 |
| 28/3/2000 | 5,5900 | -9,40% | 6,1700 | 6,2000 | 5,5600 | 39.128 | ,00 |
| 27/3/2000 | 6,1700 | -4,93% | 6,5500 | 6,5500 | 5,9500 | 10.785 | ,00 |
| 24/3/2000 | 6,4900 | -1,52% | 6,7600 | 7,0700 | 6,3900 | 19.147 | ,00 |
| 23/3/2000 | 6,5900 | -7,31% | 7,1100 | 7,1100 | 6,5600 | 15.330 | ,00 |
| 22/3/2000 | 7,1100 | -4,82% | 7,3600 | 7,4000 | 7,0700 | 23.510 | ,00 |
| 21/3/2000 | 7,4700 | -5,44% | 7,9000 | 7,9400 | 7,3800 | 19.632 | ,00 |
| 20/3/2000 | 7,9000 | 8,22% | 7,9000 | 8,0300 | 7,6500 | 27.433 | ,00 |
| 17/3/2000 | 7,3000 | 9,94% | 7,3000 | 7,3000 | 7,2600 | 22.510 | ,00 |
| 16/3/2000 | 6,6400 | 9,93% | 5,8600 | 6,6400 | 5,8600 | 45.248 | ,00 |
| 15/3/2000 | 6,0400 | -9,99% | 6,2200 | 6,2200 | 6,0400 | 6.392 | ,00 |
| 14/3/2000 | 6,7100 | -10,05% | 6,7900 | 6,9700 | 6,7100 | 30.221 | ,00 |
| 10/3/2000 | 7,4600 | -9,36% | 8,2300 | 8,2500 | 7,4100 | 50.444 | ,00 |
| 09/3/2000 | 8,2300 | -2,72% | 8,4300 | 9,2600 | 7,9400 | 84.892 | ,00 |
| 08/3/2000 | 8,4600 | -10,00% | 8,9300 | 8,9300 | 8,4600 | 18.147 | ,00 |
| 07/3/2000 | 9,4000 | -9,53% | 9,3900 | 10,4200 | 9,3600 | 39.068 | ,00 |
| 06/3/2000 | 10,3900 | 1,46% | 10,5600 | 10,5900 | 10,2500 | 35.780 | ,00 |
| 03/3/2000 | 10,2400 | 1,69% | 10,5800 | 10,5800 | 10,0700 | 26.464 | ,00 |
| 02/3/2000 | 10,0700 | 7,59% | 9,6500 | 10,2900 | 9,3900 | 35.462 | ,00 |
| 01/3/2000 | 9,3600 | 1,41% | 9,6500 | 9,6500 | 9,1000 | 20.011 | ,00 |
| 29/2/2000 | 9,2300 | -7,70% | 10,0000 | 10,4600 | 9,0000 | 63.017 | ,00 |
| 28/2/2000 | 10,0000 | -9,91% | 10,8500 | 10,8500 | 10,0000 | 45.415 | ,00 |
| 25/2/2000 | 11,1000 | -2,63% | 11,5600 | 11,7800 | 10,6500 | 35.917 | ,00 |
| 24/2/2000 | 11,4000 | 0,35% | 11,3600 | 11,5800 | 11,0400 | 31.145 | ,00 |
| 23/2/2000 | 11,3600 | -6,19% | 11,4700 | 12,1100 | 10,9000 | 40.325 | ,00 |
| 22/2/2000 | 12,1100 | -2,73% | 12,1500 | 12,9200 | 11,5600 | 27.812 | ,00 |
| 21/2/2000 | 12,4500 | -1,11% | 12,5900 | 12,8600 | 12,0900 | 33.357 | ,00 |
| 18/2/2000 | 12,5900 | 1,86% | 12,4200 | 13,0700 | 12,3600 | 20.102 | ,00 |
| 17/2/2000 | 12,3600 | -0,48% | 11,7400 | 13,2700 | 11,7400 | 33.887 | ,00 |
| 16/2/2000 | 12,4200 | -4,61% | 12,5900 | 13,1500 | 11,7600 | 33.235 | ,00 |
| 15/2/2000 | 13,0200 | -3,63% | 13,3600 | 13,5600 | 12,6900 | 26.752 | ,00 |
| 14/2/2000 | 13,5100 | 1,12% | 13,3600 | 13,7500 | 13,3600 | 12.724 | ,00 |
| 11/2/2000 | 13,3600 | 1,83% | 12,6300 | 13,9700 | 12,6300 | 37.129 | ,00 |
| 10/2/2000 | 13,1200 | -4,02% | 12,7200 | 13,8700 | 12,7200 | 33.357 | ,00 |
| 09/2/2000 | 13,6700 | -6,43% | 14,6100 | 14,9200 | 13,3500 | 79.302 | ,00 |
| 08/2/2000 | 14,6100 | 4,06% | 14,2200 | 15,1700 | 14,0000 | 137.290 | ,00 |
| 07/2/2000 | 14,0400 | 1,67% | 14,2400 | 14,3300 | 13,8500 | 74.091 | ,00 |
| 04/2/2000 | 13,8100 | -3,36% | 14,2900 | 14,3900 | 13,3900 | 206.701 | ,00 |
| 03/2/2000 | 14,2900 | 4,00% | 14,8400 | 14,8400 | 13,7900 | 264.629 | ,00 |
| 02/2/2000 | 13,7400 | 7,93% | 13,7400 | 13,7400 | 12,8000 | 106.918 | ,00 |
| 01/2/2000 | 12,7300 | 7,97% | 12,5700 | 12,7300 | 12,5700 | 49.944 | ,00 |
| 31/1/2000 | 11,7900 | 8,07% | 11,5900 | 11,7900 | 10,6500 | 101.343 | ,00 |
| 28/1/2000 | 10,9100 | 6,44% | 10,8700 | 11,0600 | 10,3700 | 34.584 | ,00 |
| 27/1/2000 | 10,2500 | 1,49% | 9,8100 | 10,6500 | 9,7800 | 22.389 | ,00 |
| 26/1/2000 | 10,1000 | -4,81% | 9,9800 | 10,8100 | 9,9800 | 16.118 | ,00 |
| 25/1/2000 | 10,6100 | -3,28% | 10,9700 | 10,9700 | 10,2700 | 12.103 | ,00 |
| 24/1/2000 | 10,9700 | -3,60% | 11,3800 | 11,6600 | 10,9400 | 16.027 | ,00 |
| 21/1/2000 | 11,3800 | 3,74% | 11,5200 | 11,8200 | 11,0400 | 36.841 | ,00 |
| 20/1/2000 | 10,9700 | -0,18% | 10,9900 | 11,0200 | 10,5800 | 8.634 | ,00 |
| 19/1/2000 | 10,9900 | -2,92% | 11,0400 | 11,1000 | 10,5800 | 13.436 | ,00 |
| 18/1/2000 | 11,3200 | -4,95% | 11,1600 | 11,8200 | 11,1600 | 18.450 | ,00 |
| 17/1/2000 | 11,9100 | 2,67% | 12,4800 | 12,4800 | 11,8400 | 30.069 | ,00 |
| 14/1/2000 | 11,6000 | 6,32% | 11,1400 | 11,6200 | 11,1400 | 26.994 | ,00 |
| 13/1/2000 | 10,9100 | 2,15% | 11,3700 | 11,3700 | 10,4800 | 21.692 | ,00 |
| 12/1/2000 | 10,6800 | 0,09% | 10,0700 | 11,4100 | 9,9800 | 21.313 | ,00 |
| 11/1/2000 | 10,6700 | -7,94% | 10,7500 | 11,4100 | 10,6700 | 38.522 | ,00 |
| 10/1/2000 | 11,5900 | -2,36% | 12,1600 | 12,4500 | 11,4700 | 26.797 | ,00 |
| 07/1/2000 | 11,8700 | 4,77% | 10,9400 | 12,0500 | 10,9400 | 45.233 | ,00 |
| 05/1/2000 | 11,3300 | -4,95% | 11,1000 | 11,8000 | 10,9700 | 65.683 | ,00 |
| 04/1/2000 | 11,9200 | -4,79% | 12,5200 | 12,5200 | 11,6400 | 66.017 | ,00 |
| 03/1/2000 | 12,5200 | 7,84% | 12,5300 | 12,5300 | 11,8200 | 80.923 | ,00 |
| 30/12/1999 | 11,6100 | 7,90% | 11,5600 | 11,6100 | 10,9100 | 59.897 | ,00 |
| 29/12/1999 | 10,7600 | 7,92% | 10,5000 | 10,7600 | 10,0700 | 58.836 | ,00 |
| 28/12/1999 | 9,9700 | 8,02% | 9,3300 | 9,9700 | 9,3000 | 65.562 | ,00 |
| 27/12/1999 | 9,2300 | 7,58% | 8,5800 | 9,2600 | 8,0000 | 39.855 | ,00 |
| 24/12/1999 | 8,5800 | -7,64% | 8,5600 | 9,7800 | 8,5500 | 50.383 | ,00 |
| 23/12/1999 | 9,2900 | -7,93% | 9,3200 | 10,2700 | 9,2900 | 51.959 | ,00 |
| 22/12/1999 | 10,0900 | -6,66% | 10,0000 | 11,3200 | 9,9500 | 74.803 | ,00 |
| 21/12/1999 | 10,8100 | -7,92% | 11,7400 | 11,7400 | 10,8100 | 36.720 | ,00 |
| 20/12/1999 | 11,7400 | -7,92% | 13,4600 | 13,4600 | 11,7400 | 41.537 | ,00 |
| 17/12/1999 | 12,7500 | -1,54% | 12,2200 | 13,5600 | 11,9200 | 67.971 | ,00 |
| 16/12/1999 | 12,9500 | -7,96% | 13,0200 | 13,5600 | 12,9500 | 51.974 | ,00 |
| 15/12/1999 | 14,0700 | -6,88% | 14,5700 | 15,3800 | 13,9100 | 60.609 | ,00 |
| 14/12/1999 | 15,1100 | -4,49% | 15,6000 | 16,0400 | 14,8200 | 67.198 | ,00 |
| 13/12/1999 | 15,8200 | 4,98% | 16,0800 | 16,0800 | 15,5000 | 41.931 | ,00 |
| 10/12/1999 | 15,0700 | -4,56% | 15,5000 | 15,9800 | 14,5700 | 115.098 | ,00 |
| 09/12/1999 | 15,7900 | -7,93% | 16,7600 | 17,0300 | 15,7900 | 61.548 | ,00 |
| 08/12/1999 | 17,1500 | -5,09% | 18,0700 | 18,7900 | 16,6300 | 146.152 | ,00 |
| 07/12/1999 | 18,0700 | 7,30% | 16,8400 | 18,1900 | 16,4700 | 337.614 | ,00 |
| 06/12/1999 | 16,8400 | -2,26% | 18,2900 | 18,3400 | 16,3800 | 113.053 | ,00 |
| 03/12/1999 | 17,2300 | -5,69% | 17,7100 | 18,0200 | 16,8500 | 165.573 | ,00 |
| 02/12/1999 | 18,2700 | 3,34% | 19,0600 | 19,0600 | 17,7800 | 195.764 | ,00 |
| 01/12/1999 | 17,6800 | 8,00% | 15,8400 | 17,6800 | 15,8400 | 254.631 | ,00 |
| 30/11/1999 | 16,3700 | 0,00% | 16,3700 | 17,2000 | 15,7900 | 148.728 | ,00 |
| 29/11/1999 | 16,3700 | -0,91% | 17,3700 | 17,3800 | 15,5200 | 157.605 | ,00 |
| 26/11/1999 | 16,5200 | 7,97% | 15,8700 | 16,5200 | 15,4100 | 215.427 | ,00 |
| 25/11/1999 | 15,3000 | -0,20% | 15,4800 | 16,0800 | 14,5600 | 89.451 | ,00 |
| 24/11/1999 | 15,3300 | -7,98% | 16,6600 | 16,6700 | 15,3300 | 111.280 | ,00 |
| 23/11/1999 | 16,6600 | 6,32% | 16,7900 | 16,7900 | 15,1300 | 270.719 | ,00 |
| 22/11/1999 | 15,6700 | 7,92% | 15,2300 | 15,6700 | 15,1200 | 131.625 | ,00 |
| 19/11/1999 | 14,5200 | 8,04% | 13,4400 | 14,5200 | 13,4400 | 145.819 | ,00 |
| 18/11/1999 | 13,4400 | -0,81% | 13,5500 | 13,5500 | 13,0000 | 29.418 | ,00 |
| 17/11/1999 | 13,5500 | 0,22% | 13,5600 | 13,7300 | 12,6100 | 50.338 | ,00 |
| 16/11/1999 | 13,5200 | -3,08% | 14,0000 | 14,4100 | 12,9200 | 64.366 | ,00 |
| 15/11/1999 | 13,9500 | 1,60% | 14,5700 | 14,5700 | 13,3600 | 45.203 | ,00 |
| 12/11/1999 | 13,7300 | -2,90% | 14,2300 | 14,2300 | 13,0600 | 35.296 | ,00 |
| 11/11/1999 | 14,1400 | -2,01% | 14,4700 | 15,0300 | 13,9700 | 94.026 | ,00 |
| 10/11/1999 | 14,4300 | 4,72% | 13,9500 | 14,4500 | 12,7100 | 72.879 | ,00 |
| 09/11/1999 | 13,7800 | 7,91% | 13,7800 | 13,7900 | 13,1900 | 145.486 | ,00 |
| 08/11/1999 | 12,7700 | 8,04% | 12,6800 | 12,7700 | 12,0300 | 73.349 | ,00 |
| 05/11/1999 | 11,8200 | 8,04% | 11,8200 | 11,8200 | 11,2500 | 62.078 | ,00 |
| 04/11/1999 | 10,9400 | 3,01% | 11,0700 | 11,0700 | 10,6500 | 29.615 | ,00 |
| 03/11/1999 | 10,6200 | -0,28% | 10,0000 | 10,8400 | 10,0000 | 12.649 | ,00 |
| 02/11/1999 | 10,6500 | -3,53% | 11,0400 | 11,0400 | 10,2900 | 17.087 | ,00 |
| 01/11/1999 | 11,0400 | 1,94% | 11,1900 | 11,1900 | 10,7000 | 19.693 | ,00 |
| 29/10/1999 | 10,8300 | 3,34% | 10,7500 | 10,9400 | 10,0700 | 15.421 | ,00 |
| 27/10/1999 | 10,4800 | -3,05% | 10,8500 | 11,2300 | 9,9500 | 21.874 | ,00 |
| 26/10/1999 | 10,8100 | -6,81% | 10,8700 | 11,5200 | 10,8100 | 16.602 | ,00 |
| 25/10/1999 | 11,6000 | -0,17% | 10,8800 | 12,0100 | 10,7300 | 22.419 | ,00 |
| 22/10/1999 | 11,6200 | -5,53% | 11,3400 | 12,0100 | 11,3300 | 38.189 | ,00 |
| 21/10/1999 | 12,3000 | -0,32% | 12,5500 | 12,9600 | 12,0100 | 25.570 | ,00 |
| 20/10/1999 | 12,3400 | 7,96% | 12,3400 | 12,3400 | 12,0100 | 50.762 | ,00 |
| 19/10/1999 | 11,4300 | 1,33% | 11,0400 | 11,9800 | 10,3800 | 20.677 | ,00 |
| 18/10/1999 | 11,2800 | -7,99% | 11,3100 | 11,3100 | 11,2800 | 22.389 | ,00 |
| 15/10/1999 | 12,2600 | -7,05% | 12,2200 | 13,1700 | 12,2200 | 46.808 | ,00 |
| 14/10/1999 | 13,1900 | -7,96% | 13,2700 | 13,9100 | 13,1900 | 45.672 | ,00 |
| 13/10/1999 | 14,3300 | -4,53% | 15,0100 | 15,0100 | 13,8500 | 61.154 | ,00 |
| 12/10/1999 | 15,0100 | 5,48% | 15,3600 | 15,3700 | 14,2400 | 108.357 | ,00 |
| 11/10/1999 | 14,2300 | 8,05% | 14,2300 | 14,2300 | 14,1400 | 47.702 | ,00 |
| 08/10/1999 | 13,1700 | 7,95% | 13,1700 | 13,1700 | 12,2000 | 107.948 | ,00 |
| 07/10/1999 | 12,2000 | 7,96% | 12,2000 | 12,2000 | 11,6400 | 89.376 | ,00 |
| 06/10/1999 | 11,3000 | 8,03% | 11,1200 | 11,3000 | 10,6900 | 91.284 | ,00 |
| 05/10/1999 | 10,4600 | 0,87% | 10,7500 | 10,8500 | 10,1700 | 38.325 | ,00 |
| 04/10/1999 | 10,3700 | -1,05% | 10,5200 | 10,7500 | 10,2900 | 22.495 | ,00 |
| 01/10/1999 | 10,4800 | 3,05% | 10,8500 | 10,9800 | 10,4600 | 64.744 | ,00 |
| 30/9/1999 | 10,1700 | 7,17% | 9,4700 | 10,2500 | 9,2000 | 65.335 | ,00 |
| 29/9/1999 | 9,4900 | -1,66% | 8,8700 | 10,4000 | 8,8700 | 111.568 | ,00 |
| 28/9/1999 | 9,6500 | -8,01% | 9,6800 | 9,6800 | 9,6500 | 1.227 | ,00 |
| 27/9/1999 | 10,4900 | -7,98% | 10,4900 | 10,4900 | 10,4900 | 3.605 | ,00 |
| 24/9/1999 | 11,4000 | -7,92% | 11,4000 | 11,5200 | 11,4000 | 16.390 | ,00 |
| 23/9/1999 | 12,3800 | -8,02% | 12,4900 | 13,0600 | 12,3800 | 9.482 | ,00 |
| 22/9/1999 | 13,4600 | -5,68% | 13,1700 | 14,2600 | 13,1200 | 60.518 | ,00 |
| 21/9/1999 | 14,2700 | -7,94% | 14,2800 | 14,8800 | 14,2700 | 27.115 | ,00 |
| 20/9/1999 | 15,5000 | -8,01% | 16,1800 | 17,2400 | 15,5000 | 42.582 | ,00 |
| 17/9/1999 | 16,8500 | 7,39% | 16,9400 | 16,9400 | 14,8200 | 76.681 | ,00 |
| 16/9/1999 | 15,6900 | 7,98% | 15,0700 | 15,6900 | 15,0700 | 64.517 | ,00 |
| 15/9/1999 | 14,5300 | 0,14% | 14,5300 | 15,1100 | 13,8500 | 42.733 | ,00 |
| 14/9/1999 | 14,5100 | 0,69% | 14,5300 | 14,7000 | 13,5800 | 43.006 | ,00 |
| 13/9/1999 | 14,4100 | 6,58% | 14,1000 | 14,5300 | 13,5600 | 70.516 | ,00 |
| 10/9/1999 | 13,5200 | -1,67% | 12,6900 | 13,7300 | 12,6500 | 46.339 | ,00 |
| 07/9/1999 | 13,7500 | 0,00% | 14,6100 | 14,8400 | 13,2100 | 71.576 | ,00 |
| 06/9/1999 | 13,7500 | 7,76% | 13,0700 | 13,7800 | 12,8800 | 71.713 | ,00 |
| 03/9/1999 | 12,7600 | 7,95% | 12,2000 | 12,7600 | 12,0500 | 85.134 | ,00 |
| 02/9/1999 | 11,8200 | 3,41% | 11,7600 | 11,9700 | 11,4300 | 45.915 | ,00 |
| 01/9/1999 | 11,4300 | 1,78% | 11,2300 | 11,9700 | 10,7000 | 69.652 | ,00 |
| 31/8/1999 | 11,2300 | 3,50% | 11,7000 | 11,7000 | 11,1400 | 52.489 | ,00 |
| 30/8/1999 | 10,8500 | 1,88% | 11,2300 | 11,3300 | 10,6700 | 61.745 | ,00 |
| 27/8/1999 | 10,6500 | 1,82% | 10,6500 | 11,0400 | 10,6500 | 35.280 | ,00 |
| 26/8/1999 | 10,4600 | -2,70% | 10,9100 | 11,0200 | 10,2200 | 23.768 | ,00 |
| 25/8/1999 | 10,7500 | 3,76% | 10,4600 | 11,1800 | 10,4600 | 44.476 | ,00 |
| 24/8/1999 | 10,3600 | -7,50% | 11,6200 | 11,7100 | 10,3400 | 72.076 | ,00 |
| 23/8/1999 | 11,2000 | 6,46% | 11,3500 | 11,3500 | 10,9800 | 57.094 | ,00 |
| 20/8/1999 | 10,5200 | 2,43% | 10,6900 | 10,8500 | 10,4600 | 54.746 | ,00 |
| 19/8/1999 | 10,2700 | 2,19% | 10,8300 | 10,8300 | 9,5100 | 80.923 | ,00 |
| 18/8/1999 | 10,0500 | 6,24% | 9,6800 | 10,1600 | 9,5500 | 63.654 | ,00 |
| 17/8/1999 | 9,4600 | -0,42% | 9,4900 | 9,5600 | 9,1700 | 25.600 | ,00 |
| 16/8/1999 | 9,5000 | -3,75% | 10,0500 | 10,0500 | 9,3600 | 36.053 | ,00 |
| 13/8/1999 | 9,8700 | -2,95% | 10,2700 | 10,3600 | 9,3600 | 44.854 | ,00 |
| 12/8/1999 | 10,1700 | 1,40% | 10,3800 | 10,5400 | 10,1300 | 18.647 | ,00 |
| 11/8/1999 | 10,0300 | 5,14% | 10,0400 | 10,2700 | 9,5900 | 69.031 | ,00 |
| 10/8/1999 | 9,5400 | 3,02% | 9,2600 | 10,0000 | 9,2000 | 51.474 | ,00 |
| 09/8/1999 | 9,2600 | 0,22% | 8,7400 | 9,2600 | 8,7400 | 18.844 | ,00 |
| 06/8/1999 | 9,2400 | 0,43% | 9,3000 | 9,3000 | 9,0400 | 24.782 | ,00 |
| 05/8/1999 | 9,2000 | -1,39% | 9,3000 | 9,3900 | 8,8500 | 17.981 | ,00 |
| 04/8/1999 | 9,3300 | -0,64% | 9,4700 | 9,4900 | 8,8100 | 32.432 | ,00 |
| 03/8/1999 | 9,3900 | 0,97% | 9,4900 | 9,5100 | 8,6000 | 34.856 | ,00 |
| 02/8/1999 | 9,3000 | 2,88% | 9,3000 | 9,5900 | 9,1000 | 66.456 | ,00 |
| 30/7/1999 | 9,0400 | 3,31% | 8,1900 | 9,0700 | 8,1100 | 48.763 | ,00 |
| 29/7/1999 | 8,7500 | -4,89% | 9,2000 | 9,2800 | 8,5200 | 32.069 | ,00 |
| 28/7/1999 | 9,2000 | 3,49% | 8,7200 | 9,3800 | 8,7200 | 43.688 | ,00 |
| 27/7/1999 | 8,8900 | 7,24% | 8,9600 | 8,9600 | 8,3100 | 72.909 | ,00 |
| 26/7/1999 | 8,2900 | 7,94% | 8,2900 | 8,2900 | 8,2900 | 12.633 | ,00 |
| 23/7/1999 | 7,6800 | 8,02% | 7,6800 | 7,6800 | 7,6800 | 17.102 | ,00 |
| 22/7/1999 | 7,1100 | 7,89% | 6,6100 | 7,1100 | 6,5100 | 76.954 | ,00 |
| 21/7/1999 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,3400 | 21.359 | ,00 |
| 20/7/1999 | 6,5900 | -0,75% | 6,6600 | 6,6800 | 6,5300 | 17.799 | ,00 |
| 19/7/1999 | 6,6400 | -0,45% | 6,5900 | 6,6800 | 6,4900 | 21.298 | ,00 |
| 16/7/1999 | 6,6700 | -4,17% | 7,1500 | 7,1500 | 6,4400 | 31.205 | ,00 |
| 15/7/1999 | 6,9600 | 4,35% | 6,9600 | 6,9600 | 6,5900 | 96.738 | ,00 |
| 14/7/1999 | 6,6700 | 3,57% | 6,4700 | 6,7700 | 6,4600 | 32.432 | ,00 |
| 13/7/1999 | 6,4400 | 0,94% | 6,5400 | 6,5400 | 6,3500 | 21.336 | ,00 |
| 12/7/1999 | 6,3800 | 0,79% | 6,7800 | 6,7800 | 6,1400 | 22.662 | ,00 |
| 09/7/1999 | 6,3300 | -0,16% | 6,3800 | 6,5200 | 6,1800 | 8.092 | ,00 |
| 08/7/1999 | 6,3400 | -3,35% | 6,4900 | 6,4900 | 6,3300 | 6.180 | ,00 |
| 07/7/1999 | 6,5600 | 2,82% | 6,8900 | 6,8900 | 6,1000 | 16.863 | ,00 |
| 06/7/1999 | 6,3800 | 4,42% | 6,4500 | 6,4500 | 6,1600 | 18.717 | ,00 |
| 05/7/1999 | 6,1100 | 0,16% | 6,1000 | 6,1800 | 5,9900 | 19.718 | ,00 |
| 02/7/1999 | 6,1000 | -5,13% | 6,4700 | 6,4700 | 6,1000 | 19.482 | ,00 |
| 01/7/1999 | 6,4300 | 1,42% | 6,4300 | 6,5200 | 6,1500 | 12.361 | ,00 |
| 30/6/1999 | 6,3400 | -3,79% | 6,4900 | 6,6400 | 6,3300 | 9.299 | ,00 |
| 29/6/1999 | 6,5900 | 0,00% | 6,6800 | 6,7000 | 6,2300 | 35.523 | ,00 |
| 28/6/1999 | 6,5900 | -2,08% | 6,7800 | 6,9200 | 6,4200 | 29.989 | ,00 |
| 25/6/1999 | 6,7300 | -3,03% | 6,5000 | 6,9300 | 6,4100 | 52.004 | ,00 |
| 24/6/1999 | 6,9400 | -3,21% | 6,9800 | 7,0700 | 6,7000 | 56.300 | ,00 |
| 23/6/1999 | 7,1700 | 6,54% | 6,7600 | 7,1700 | 6,2100 | 112.809 | ,00 |
| 22/6/1999 | 6,7300 | 7,51% | 6,4600 | 6,7600 | 6,2600 | 175.204 | ,00 |
| 21/6/1999 | 6,2600 | 6,46% | 5,9700 | 6,2600 | 5,8800 | 66.249 | ,00 |
| 18/6/1999 | 5,8800 | -1,01% | 5,9800 | 5,9800 | 5,5700 | 39.466 | ,00 |
| 17/6/1999 | 5,9400 | -1,33% | 6,0800 | 6,2800 | 5,9100 | 35.670 | ,00 |
| 16/6/1999 | 6,0200 | -0,99% | 6,2600 | 6,2600 | 5,6000 | 60.598 | ,00 |
| 15/6/1999 | 6,0800 | 6,67% | 5,8500 | 6,1400 | 5,8300 | 73.047 | ,00 |
| 14/6/1999 | 5,7000 | 7,95% | 4,8800 | 5,7000 | 4,8800 | 38.878 | ,00 |
| 11/6/1999 | 5,2800 | 3,13% | 5,0800 | 5,2800 | 4,9800 | 22.250 | ,00 |
| 10/6/1999 | 5,1200 | -0,19% | 5,1300 | 5,1300 | 4,7400 | 23.808 | ,00 |
| 09/6/1999 | 5,1300 | -2,84% | 5,1600 | 5,2800 | 4,9300 | 11.065 | ,00 |
| 08/6/1999 | 5,2800 | -1,68% | 5,3700 | 5,3700 | 5,1600 | 5.297 | ,00 |
| 07/6/1999 | 5,3700 | -3,59% | 5,1300 | 5,4100 | 5,1300 | 21.985 | ,00 |
| 04/6/1999 | 5,5700 | -1,07% | 5,8200 | 5,8300 | 5,1800 | 30.813 | ,00 |
| 03/6/1999 | 5,6300 | 3,49% | 5,8800 | 5,8800 | 5,5800 | 95.740 | ,00 |
| 02/6/1999 | 5,4400 | 7,94% | 5,3800 | 5,4400 | 5,2800 | 172.732 | ,00 |
| 01/6/1999 | 5,0400 | 8,15% | 4,9300 | 5,0400 | 4,7600 | 29.106 | ,00 |
| 28/5/1999 | 4,6600 | -3,52% | 4,8300 | 4,8300 | 4,4500 | 454.361 | ,00 |
| 27/5/1999 | 4,8300 | -0,82% | 5,0600 | 5,0600 | 4,5800 | 34.434 | ,00 |
| 26/5/1999 | 4,8700 | 4,73% | 4,6700 | 4,9300 | 4,2800 | 45.853 | ,00 |
| 25/5/1999 | 4,6500 | -0,64% | 4,6800 | 4,7300 | 4,4400 | 75.931 | ,00 |
| 24/5/1999 | 4,6800 | -4,29% | 4,9800 | 4,9800 | 4,5000 | 70.134 | ,00 |
| 21/5/1999 | 4,8900 | 4,04% | 4,8700 | 4,9700 | 4,6900 | 36.994 | ,00 |
| 20/5/1999 | 4,7000 | -5,62% | 4,8800 | 4,8800 | 4,6900 | 27.929 | ,00 |
| 19/5/1999 | 4,9800 | -3,86% | 5,0800 | 5,3800 | 4,9800 | 40.437 | ,00 |
| 18/5/1999 | 5,1800 | -3,54% | 5,4300 | 5,4800 | 4,9900 | 42.646 | ,00 |
| 17/5/1999 | 5,3700 | 1,90% | 5,6900 | 5,6900 | 4,8500 | 100.890 | ,00 |
| 14/5/1999 | 5,2700 | 7,99% | 5,2700 | 5,2700 | 5,0800 | 194.688 | ,00 |
| 13/5/1999 | 4,8800 | 7,96% | 4,8800 | 4,8800 | 4,7800 | 162.137 | ,00 |
| 12/5/1999 | 4,5200 | 8,13% | 4,5200 | 4,5200 | 4,3800 | 69.428 | ,00 |
| 11/5/1999 | 4,1800 | 7,46% | 4,1400 | 4,2000 | 3,9900 | 44.882 | ,00 |
| 10/5/1999 | 3,8900 | -6,49% | 3,9900 | 4,2600 | 3,8500 | 12.508 | ,00 |
| 07/5/1999 | 4,1600 | 2,97% | 4,3100 | 4,3100 | 3,8000 | 17.363 | ,00 |
| 06/5/1999 | 4,0400 | 6,60% | 3,8900 | 4,0400 | 3,8900 | 19.983 | ,00 |
| 05/5/1999 | 3,7900 | -1,30% | 3,7900 | 3,7900 | 3,7900 | 587 | ,00 |
| 04/5/1999 | 3,8400 | 0,26% | 3,8300 | 3,8800 | 3,6000 | 14.862 | ,00 |
| 03/5/1999 | 3,8300 | 1,86% | 3,7400 | 3,8400 | 3,5400 | 29.018 | ,00 |
| 30/4/1999 | 3,7600 | 4,74% | 3,7800 | 3,7800 | 3,3300 | 5.620 | ,00 |
| 29/4/1999 | 3,5900 | -4,52% | 3,7800 | 3,7800 | 3,5800 | 7.651 | ,00 |
| 28/4/1999 | 3,7600 | 0,53% | 3,7800 | 3,7800 | 3,7300 | 7.622 | ,00 |
| 27/4/1999 | 3,7400 | 3,03% | 3,6300 | 3,7400 | 3,6300 | 1.854 | ,00 |
| 26/4/1999 | 3,6300 | -2,68% | 3,7300 | 3,7300 | 3,4900 | 6.798 | ,00 |
| 23/4/1999 | 3,7300 | 1,08% | 3,4000 | 3,7300 | 3,4000 | 2.323 | ,00 |
| 22/4/1999 | 3,6900 | -2,64% | 3,4900 | 3,6900 | 3,4900 | 9.505 | ,00 |
| 21/4/1999 | 3,7900 | 0,00% | 3,8400 | 3,8400 | 3,4900 | 1.648 | ,00 |
| 20/4/1999 | 3,7900 | -1,30% | 3,7900 | 3,7900 | 3,7900 | 587 | ,00 |
| 19/4/1999 | 3,8400 | 0,00% | 3,5900 | 3,8400 | 3,5900 | 734 | ,00 |
| 16/4/1999 | 3,8400 | 2,95% | 3,7000 | 4,0300 | 3,7000 | 40.938 | ,00 |
| 15/4/1999 | 3,7300 | 3,90% | 3,3300 | 3,7400 | 3,3300 | 23.986 | ,00 |
| 14/4/1999 | 3,5900 | -1,10% | 3,4900 | 3,5900 | 3,3500 | 5.238 | ,00 |
| 13/4/1999 | 3,6300 | 0,55% | 3,4900 | 3,6500 | 3,3300 | 12.389 | ,00 |
| 08/4/1999 | 3,6100 | 2,27% | 3,5900 | 3,6200 | 3,2900 | 10.211 | ,00 |
| 07/4/1999 | 3,5300 | 5,69% | 3,4300 | 3,6000 | 3,4300 | 12.124 | ,00 |
| 06/4/1999 | 3,3400 | -1,18% | 3,4400 | 3,4500 | 3,1100 | 18.805 | ,00 |
| 05/4/1999 | 3,3800 | -1,46% | 3,4800 | 3,4800 | 3,1600 | 15.892 | ,00 |
| 02/4/1999 | 3,4300 | 1,18% | 3,2900 | 3,4400 | 3,1400 | 22.072 | ,00 |
| 01/4/1999 | 3,3900 | -6,87% | 3,3700 | 3,4900 | 3,3500 | 23.543 | ,00 |
| 31/3/1999 | 3,6400 | -1,09% | 3,3800 | 3,6400 | 3,3800 | 81.171 | ,00 |
| 30/3/1999 | 3,6800 | -2,90% | 3,7900 | 3,7900 | 3,4800 | 21.925 | ,00 |
| 29/3/1999 | 3,7900 | -2,32% | 3,8400 | 3,8400 | 3,7400 | 12.742 | ,00 |
| 26/3/1999 | 3,8800 | 2,37% | 3,7900 | 3,8900 | 3,6400 | 12.948 | ,00 |
| 24/3/1999 | 3,7900 | -1,81% | 3,5600 | 3,7900 | 3,5500 | 31.521 | ,00 |
| 23/3/1999 | 3,8600 | -0,77% | 3,8400 | 4,0600 | 3,7500 | 55.419 | ,00 |
| 22/3/1999 | 3,8900 | -4,89% | 3,9400 | 3,9400 | 3,7600 | 72.576 | ,00 |
| 19/3/1999 | 4,0900 | 2,51% | 3,9900 | 4,0900 | 3,9900 | 32.667 | ,00 |
| 18/3/1999 | 3,9900 | 2,57% | 3,9900 | 3,9900 | 3,6900 | 31.049 | ,00 |
| 17/3/1999 | 3,8900 | 3,46% | 3,6600 | 3,9400 | 3,6600 | 33.226 | ,00 |
| 16/3/1999 | 3,7600 | -3,84% | 3,6400 | 3,8800 | 3,6200 | 51.798 | ,00 |
| 15/3/1999 | 3,9100 | -0,51% | 3,8900 | 4,2300 | 3,6900 | 70.193 | ,00 |
| 12/3/1999 | 3,9300 | 7,97% | 3,9300 | 3,9300 | 3,6700 | 101.596 | ,00 |
| 11/3/1999 | 3,6400 | 8,01% | 3,6400 | 3,6400 | 3,6400 | 28.518 | ,00 |
| 10/3/1999 | 3,3700 | 8,01% | 3,3700 | 3,3700 | 3,3700 | 41.203 | ,00 |
| 09/3/1999 | 3,1200 | 7,96% | 2,9100 | 3,1200 | 2,9100 | 67.397 | ,00 |
| 08/3/1999 | 2,8900 | 1,40% | 2,9400 | 2,9800 | 2,8900 | 6.327 | ,00 |
| 05/3/1999 | 2,8500 | -2,73% | 2,7000 | 2,9200 | 2,7000 | 26.605 | ,00 |
| 04/3/1999 | 2,9300 | -4,56% | 2,9900 | 2,9900 | 2,8300 | 33.051 | ,00 |
| 03/3/1999 | 3,0700 | 4,78% | 3,1600 | 3,1600 | 2,7400 | 25.604 | ,00 |
| 02/3/1999 | 2,9300 | 7,72% | 2,9300 | 2,9300 | 2,9300 | 28.989 | ,00 |
| 01/3/1999 | 2,7200 | 7,94% | 2,7200 | 2,7200 | 2,7100 | 36.818 | ,00 |
| 26/2/1999 | 2,5200 | 8,15% | 2,4100 | 2,5200 | 2,4100 | 38.260 | ,00 |
| 25/2/1999 | 2,3300 | 7,87% | 2,3300 | 2,3300 | 2,1900 | 24.251 | ,00 |
| 24/2/1999 | 2,1600 | 8,00% | 2,0300 | 2,1600 | 2,0300 | 35.758 | ,00 |
| 23/2/1999 | 2,0000 | -3,38% | 1,9900 | 2,0000 | 1,9100 | 114.899 | ,00 |
| 19/2/1999 | 2,0700 | -3,27% | 1,9900 | 2,1400 | 1,9900 | 28.577 | ,00 |
| 18/2/1999 | 2,1400 | -6,14% | 2,1900 | 2,1900 | 2,1400 | 22.366 | ,00 |
| 17/2/1999 | 2,2800 | 4,59% | 2,0800 | 2,3400 | 2,0800 | 27.164 | ,00 |
| 16/2/1999 | 2,1800 | -8,02% | 2,3900 | 2,3900 | 2,1800 | 64.747 | ,00 |
| 15/2/1999 | 2,3700 | 0,85% | 2,5300 | 2,5300 | 2,3700 | 66.897 | ,00 |
| 12/2/1999 | 2,3500 | 8,29% | 2,3500 | 2,3500 | 2,3500 | 57.184 | ,00 |
| 11/2/1999 | 2,1700 | 7,96% | 2,1700 | 2,1700 | 2,1700 | 34.581 | ,00 |
| 10/2/1999 | 2,0100 | 8,06% | 2,0100 | 2,0100 | 1,8900 | 78.345 | ,00 |
| 09/2/1999 | 1,8600 | 7,51% | 1,8500 | 1,8600 | 1,5900 | 106.100 | ,00 |
| 08/2/1999 | 1,7300 | 0,00% | 1,5700 | 1,7300 | 1,5700 | 76.962 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|