| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΦΙΝΤΕΞΠΟΡΤ (ΦΙΝΤΟ)
0,3280 €
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 |
|---|---|---|---|---|---|---|---|
| 10/4/2000 | 6,8800 | -6,52% | 7,4200 | 7,4200 | 6,6900 | 29.714 | ,00 |
| 07/4/2000 | 7,3600 | 9,04% | 6,8600 | 7,3900 | 6,8600 | 39.301 | ,00 |
| 06/4/2000 | 6,7500 | -0,30% | 6,3700 | 6,8300 | 6,3700 | 16.534 | ,00 |
| 05/4/2000 | 6,7700 | 3,20% | 6,4800 | 6,8600 | 6,4800 | 19.959 | ,00 |
| 04/4/2000 | 6,5600 | -1,20% | 6,1200 | 6,7700 | 6,1200 | 20.450 | ,00 |
| 03/4/2000 | 6,6400 | -2,06% | 6,7700 | 6,7700 | 6,4300 | 8.379 | ,00 |
| 31/3/2000 | 6,7800 | 0,59% | 6,6900 | 7,0000 | 6,2000 | 20.141 | ,00 |
| 30/3/2000 | 6,7400 | -1,03% | 7,4400 | 7,4400 | 6,2600 | 30.865 | ,00 |
| 29/3/2000 | 6,8100 | 9,84% | 6,2700 | 6,8100 | 6,2600 | 34.837 | ,00 |
| 28/3/2000 | 6,2000 | -8,69% | 6,7900 | 6,7900 | 6,1100 | 37.350 | ,00 |
| 27/3/2000 | 6,7900 | -9,10% | 7,4700 | 7,4700 | 6,7300 | 26.963 | ,00 |
| 24/3/2000 | 7,4700 | -4,11% | 7,9200 | 7,9200 | 7,3400 | 30.612 | ,00 |
| 23/3/2000 | 7,7900 | -8,46% | 8,6700 | 8,6700 | 7,6600 | 24.661 | ,00 |
| 22/3/2000 | 8,5100 | -5,23% | 8,6700 | 9,3900 | 8,1100 | 25.475 | ,00 |
| 21/3/2000 | 8,9800 | -1,21% | 9,0900 | 9,4100 | 8,5000 | 42.066 | ,00 |
| 20/3/2000 | 9,0900 | 7,32% | 9,2200 | 9,3000 | 8,6300 | 37.223 | ,00 |
| 17/3/2000 | 8,4700 | 9,86% | 8,4700 | 8,4800 | 8,1500 | 35.960 | ,00 |
| 16/3/2000 | 7,7100 | 9,99% | 6,5300 | 7,7100 | 6,5300 | 35.314 | ,00 |
| 15/3/2000 | 7,0100 | -10,01% | 7,0100 | 7,0100 | 7,0100 | 3.719 | ,00 |
| 14/3/2000 | 7,7900 | -9,84% | 7,9700 | 8,4700 | 7,7900 | 7.649 | ,00 |
| 10/3/2000 | 8,6400 | -10,00% | 10,0300 | 10,0300 | 8,6400 | 24.394 | ,00 |
| 09/3/2000 | 9,6000 | -6,98% | 10,3600 | 11,1600 | 9,3000 | 33.700 | ,00 |
| 08/3/2000 | 10,3200 | -9,95% | 10,8800 | 10,9000 | 10,3200 | 16.731 | ,00 |
| 07/3/2000 | 11,4600 | -9,91% | 12,7200 | 12,7200 | 11,4600 | 35.539 | ,00 |
| 06/3/2000 | 12,7200 | -2,00% | 12,6900 | 13,3600 | 12,5600 | 23.173 | ,00 |
| 03/3/2000 | 12,9800 | -0,69% | 12,9600 | 13,4800 | 11,8100 | 34.992 | ,00 |
| 02/3/2000 | 13,0700 | 9,92% | 12,4000 | 13,0800 | 12,4000 | 32.956 | ,00 |
| 01/3/2000 | 11,8900 | 0,34% | 11,8500 | 12,4400 | 10,9100 | 29.812 | ,00 |
| 29/2/2000 | 11,8500 | -9,82% | 12,7100 | 13,3800 | 11,8300 | 38.936 | ,00 |
| 28/2/2000 | 13,1400 | -8,30% | 13,8000 | 13,8000 | 12,9000 | 49.786 | ,00 |
| 25/2/2000 | 14,3300 | 2,28% | 14,0500 | 14,5300 | 14,0500 | 25.658 | ,00 |
| 24/2/2000 | 14,0100 | 1,08% | 13,5900 | 14,4600 | 13,5900 | 21.854 | ,00 |
| 23/2/2000 | 13,8600 | -0,50% | 13,3900 | 14,5700 | 13,3800 | 25.547 | ,00 |
| 22/2/2000 | 13,9300 | -7,56% | 15,0500 | 15,0500 | 13,5900 | 33.797 | ,00 |
| 21/2/2000 | 15,0700 | -4,07% | 16,3100 | 16,3100 | 14,6400 | 49.842 | ,00 |
| 18/2/2000 | 15,7100 | 9,86% | 14,2800 | 15,7200 | 14,2800 | 130.634 | ,00 |
| 17/2/2000 | 14,3000 | -2,05% | 15,2400 | 15,2400 | 13,8400 | 36.576 | ,00 |
| 16/2/2000 | 14,6000 | -5,13% | 14,2200 | 15,6200 | 14,2200 | 42.052 | ,00 |
| 15/2/2000 | 15,3900 | -4,53% | 16,1200 | 16,2800 | 14,5100 | 27.131 | ,00 |
| 14/2/2000 | 16,1200 | 0,12% | 16,1600 | 16,3100 | 16,0600 | 24.254 | ,00 |
| 11/2/2000 | 16,1000 | 1,19% | 15,8500 | 16,3100 | 15,6900 | 42.473 | ,00 |
| 10/2/2000 | 15,9100 | 1,53% | 15,4800 | 16,4800 | 15,4800 | 28.746 | ,00 |
| 09/2/2000 | 15,6700 | -4,10% | 15,4700 | 16,5900 | 15,4700 | 34.893 | ,00 |
| 08/2/2000 | 16,3400 | -2,27% | 16,7000 | 17,1400 | 15,5700 | 71.458 | ,00 |
| 07/2/2000 | 16,7200 | -1,59% | 17,3400 | 17,3400 | 16,4100 | 95.487 | ,00 |
| 04/2/2000 | 16,9900 | 7,46% | 16,3100 | 17,0600 | 16,3100 | 160.110 | ,00 |
| 03/2/2000 | 15,8100 | 3,54% | 14,8500 | 16,2400 | 14,8400 | 87.768 | ,00 |
| 02/2/2000 | 15,2700 | 0,33% | 15,8700 | 15,8700 | 14,5300 | 38.711 | ,00 |
| 01/2/2000 | 15,2200 | 0,07% | 14,9000 | 15,8700 | 14,9000 | 54.102 | ,00 |
| 31/1/2000 | 15,2100 | -3,06% | 15,6900 | 16,3100 | 14,7600 | 79.669 | ,00 |
| 28/1/2000 | 15,6900 | 7,84% | 15,5700 | 15,7100 | 15,3700 | 116.977 | ,00 |
| 27/1/2000 | 14,5500 | 6,13% | 14,6400 | 14,8000 | 13,5900 | 77.058 | ,00 |
| 26/1/2000 | 13,7100 | -2,28% | 14,0500 | 14,5100 | 13,3400 | 39.146 | ,00 |
| 25/1/2000 | 14,0300 | -4,56% | 14,1300 | 14,4200 | 13,6700 | 67.064 | ,00 |
| 24/1/2000 | 14,7000 | -4,48% | 15,2200 | 15,5700 | 14,5600 | 55.372 | ,00 |
| 21/1/2000 | 15,3900 | -5,12% | 16,7200 | 16,7200 | 15,0900 | 69.689 | ,00 |
| 20/1/2000 | 16,2200 | -6,67% | 16,5200 | 17,5100 | 15,9900 | 81.269 | ,00 |
| 19/1/2000 | 17,3800 | -6,21% | 17,2600 | 18,1900 | 17,0600 | 70.980 | ,00 |
| 18/1/2000 | 18,5300 | -0,43% | 17,2900 | 19,7600 | 17,2900 | 136.375 | ,00 |
| 17/1/2000 | 18,6100 | 7,95% | 18,6100 | 18,6100 | 18,6100 | 7.214 | ,00 |
| 14/1/2000 | 17,2400 | 8,02% | 17,2400 | 17,2400 | 17,2400 | 18.120 | ,00 |
| 13/1/2000 | 15,9600 | 7,98% | 15,3500 | 15,9600 | 14,9500 | 45.729 | ,00 |
| 12/1/2000 | 14,7800 | 2,71% | 14,3900 | 14,9600 | 13,9000 | 25.433 | ,00 |
| 11/1/2000 | 14,3900 | -4,51% | 15,0500 | 15,8500 | 14,0500 | 53.856 | ,00 |
| 10/1/2000 | 15,0700 | -3,77% | 14,8400 | 15,8900 | 14,8400 | 29.560 | ,00 |
| 07/1/2000 | 15,6600 | 5,38% | 15,9500 | 15,9500 | 14,2200 | 19.159 | ,00 |
| 05/1/2000 | 14,8600 | -7,64% | 16,0900 | 16,0900 | 14,8000 | 21.994 | ,00 |
| 04/1/2000 | 16,0900 | -6,89% | 18,5600 | 18,5600 | 15,9100 | 24.282 | ,00 |
| 03/1/2000 | 17,2800 | 8,00% | 17,2800 | 17,2800 | 17,2800 | 4.505 | ,00 |
| 30/12/1999 | 16,0000 | 7,96% | 15,8900 | 16,0000 | 15,3700 | 23.075 | ,00 |
| 29/12/1999 | 14,8200 | 7,94% | 14,6400 | 14,8200 | 13,8000 | 20.240 | ,00 |
| 28/12/1999 | 13,7300 | 8,03% | 13,5700 | 13,7300 | 11,9400 | 17.081 | ,00 |
| 27/12/1999 | 12,7100 | 6,72% | 10,9800 | 12,8700 | 10,9600 | 32.353 | ,00 |
| 24/12/1999 | 11,9100 | -8,03% | 11,9600 | 11,9600 | 11,9100 | 18.471 | ,00 |
| 23/12/1999 | 12,9500 | -4,78% | 12,7600 | 14,0100 | 12,5100 | 21.896 | ,00 |
| 22/12/1999 | 13,6000 | -7,10% | 13,4800 | 14,5300 | 13,4600 | 50.109 | ,00 |
| 21/12/1999 | 14,6400 | -7,87% | 14,6200 | 15,2600 | 14,6200 | 7.565 | ,00 |
| 20/12/1999 | 15,8900 | -7,99% | 17,2700 | 17,2700 | 15,8900 | 23.201 | ,00 |
| 17/12/1999 | 17,2700 | -7,55% | 17,2100 | 20,0700 | 17,1900 | 102.323 | ,00 |
| 16/12/1999 | 18,6800 | -7,98% | 18,7000 | 18,8200 | 18,6800 | 8.898 | ,00 |
| 15/12/1999 | 20,3000 | -7,98% | 20,5900 | 21,7400 | 20,3000 | 48.789 | ,00 |
| 14/12/1999 | 22,0600 | -2,60% | 22,9800 | 23,4400 | 20,8500 | 84.890 | ,00 |
| 13/12/1999 | 22,6500 | 7,96% | 21,7000 | 22,6500 | 20,7300 | 80.118 | ,00 |
| 10/12/1999 | 20,9800 | 0,53% | 19,6500 | 21,7300 | 19,2100 | 114.647 | ,00 |
| 09/12/1999 | 20,8700 | -7,94% | 20,8700 | 22,4700 | 20,8700 | 146.256 | ,00 |
| 08/12/1999 | 22,6700 | -7,17% | 26,1300 | 26,1300 | 22,4700 | 336.165 | ,00 |
| 07/12/1999 | 24,4200 | 8,01% | 24,4100 | 24,4200 | 24,4100 | 31.988 | ,00 |
| 06/12/1999 | 22,6100 | 7,98% | 22,6100 | 22,6100 | 22,6100 | 23.117 | ,00 |
| 03/12/1999 | 20,9400 | 7,99% | 20,9400 | 20,9400 | 20,9400 | 38.908 | ,00 |
| 02/12/1999 | 19,3900 | 7,96% | 19,3900 | 19,3900 | 19,3900 | 24.465 | ,00 |
| 01/12/1999 | 17,9600 | 8,00% | 17,9600 | 17,9600 | 17,2500 | 43.343 | ,00 |
| 30/11/1999 | 16,6300 | 7,92% | 15,6800 | 16,6300 | 15,5200 | 59.639 | ,00 |
| 29/11/1999 | 15,4100 | -4,05% | 16,1200 | 16,1200 | 15,4100 | 11.607 | ,00 |
| 26/11/1999 | 16,0600 | 0,44% | 16,6000 | 16,6000 | 15,2600 | 14.050 | ,00 |
| 25/11/1999 | 15,9900 | 4,78% | 14,2200 | 16,0800 | 14,2200 | 19.706 | ,00 |
| 24/11/1999 | 15,2600 | -7,52% | 15,9100 | 16,0600 | 15,1800 | 8.745 | ,00 |
| 23/11/1999 | 16,5000 | -1,84% | 16,9300 | 17,0200 | 16,3100 | 14.307 | ,00 |
| 22/11/1999 | 16,8100 | 3,77% | 16,3700 | 17,2500 | 16,2800 | 29.223 | ,00 |
| 19/11/1999 | 16,2000 | 2,21% | 16,0200 | 16,2000 | 14,6400 | 20.352 | ,00 |
| 18/11/1999 | 15,8500 | 0,44% | 16,5200 | 16,5200 | 15,4600 | 24.521 | ,00 |
| 17/11/1999 | 15,7800 | 2,40% | 15,4100 | 16,3100 | 15,4100 | 27.595 | ,00 |
| 16/11/1999 | 15,4100 | 0,98% | 15,2600 | 16,2800 | 15,1100 | 27.454 | ,00 |
| 15/11/1999 | 15,2600 | -1,99% | 15,4800 | 15,9300 | 15,0600 | 24.352 | ,00 |
| 12/11/1999 | 15,5700 | -0,19% | 15,7800 | 15,7800 | 15,2700 | 18.738 | ,00 |
| 11/11/1999 | 15,6000 | 0,71% | 15,9100 | 15,9100 | 15,3700 | 20.394 | ,00 |
| 10/11/1999 | 15,4900 | -2,27% | 15,0800 | 15,8500 | 14,9100 | 20.717 | ,00 |
| 09/11/1999 | 15,8500 | -0,75% | 16,3900 | 16,3900 | 14,8200 | 28.507 | ,00 |
| 08/11/1999 | 15,9700 | 5,34% | 15,2600 | 15,9700 | 14,1100 | 60.425 | ,00 |
| 05/11/1999 | 15,1600 | 0,73% | 15,7600 | 15,7600 | 14,4200 | 33.013 | ,00 |
| 04/11/1999 | 15,0500 | -5,88% | 15,0800 | 15,2700 | 14,7200 | 25.896 | ,00 |
| 03/11/1999 | 15,9900 | -8,00% | 17,3800 | 17,7900 | 15,9900 | 45.463 | ,00 |
| 02/11/1999 | 17,3800 | 7,82% | 17,4100 | 17,4100 | 17,0400 | 74.195 | ,00 |
| 01/11/1999 | 16,1200 | 7,97% | 15,8900 | 16,1200 | 15,0500 | 43.329 | ,00 |
| 29/10/1999 | 14,9300 | 6,64% | 14,9900 | 14,9900 | 14,0900 | 31.862 | ,00 |
| 27/10/1999 | 14,0000 | 0,72% | 14,5100 | 14,8200 | 13,5800 | 35.637 | ,00 |
| 26/10/1999 | 13,9000 | -5,05% | 13,9500 | 14,2200 | 13,4600 | 15.860 | ,00 |
| 25/10/1999 | 14,6400 | -6,51% | 15,8300 | 15,8300 | 14,4200 | 15.215 | ,00 |
| 22/10/1999 | 15,6600 | -1,20% | 15,2200 | 15,6800 | 14,5900 | 23.763 | ,00 |
| 21/10/1999 | 15,8500 | 4,00% | 14,0500 | 15,8500 | 14,0500 | 21.208 | ,00 |
| 20/10/1999 | 15,2400 | 8,01% | 15,2200 | 15,2400 | 14,6400 | 32.956 | ,00 |
| 19/10/1999 | 14,1100 | -2,56% | 13,6100 | 15,2600 | 13,6100 | 30.135 | ,00 |
| 18/10/1999 | 14,4800 | -8,01% | 14,6100 | 14,6100 | 14,4800 | 2.694 | ,00 |
| 15/10/1999 | 15,7400 | -4,02% | 16,4100 | 16,4100 | 15,2800 | 38.164 | ,00 |
| 14/10/1999 | 16,4000 | -0,06% | 17,7300 | 17,7300 | 15,1600 | 91.824 | ,00 |
| 13/10/1999 | 16,4100 | 7,96% | 16,4100 | 16,4100 | 16,4100 | 8.140 | ,00 |
| 12/10/1999 | 15,2000 | 8,03% | 15,2000 | 15,2000 | 15,2000 | 3.214 | ,00 |
| 11/10/1999 | 14,0700 | 7,98% | 14,0700 | 14,0700 | 14,0700 | 3.298 | ,00 |
| 08/10/1999 | 13,0300 | 8,04% | 13,0300 | 13,0300 | 12,0600 | 333.299 | ,00 |
| 07/10/1999 | 12,0600 | 7,97% | 12,0600 | 12,0600 | 12,0600 | 22.209 | ,00 |
| 06/10/1999 | 11,1700 | 8,03% | 11,1700 | 11,1700 | 11,1700 | 11.244 | ,00 |
| 05/10/1999 | 10,3400 | 7,93% | 10,3400 | 10,3400 | 10,3400 | 9.426 | ,00 |
| 04/10/1999 | 9,5800 | 8,00% | 9,5500 | 9,5800 | 9,5500 | 17.174 | ,00 |
| 01/10/1999 | 8,8700 | 8,04% | 8,8700 | 8,8700 | 8,8700 | 63.022 | ,00 |
| 30/9/1999 | 8,2100 | 8,03% | 8,1800 | 8,2100 | 8,1700 | 42.267 | ,00 |
| 29/9/1999 | 7,6000 | 4,25% | 6,7100 | 7,8700 | 6,7100 | 124.284 | ,00 |
| 28/9/1999 | 7,2900 | -7,95% | 7,3000 | 7,3000 | 7,2900 | 10.629 | ,00 |
| 27/9/1999 | 7,9200 | -8,01% | 8,3900 | 8,3900 | 7,9200 | 978 | ,00 |
| 24/9/1999 | 8,6100 | -8,01% | 8,6100 | 8,6100 | 8,6100 | 16.307 | ,00 |
| 23/9/1999 | 9,3600 | -7,96% | 9,4400 | 10,2200 | 9,3600 | 29.147 | ,00 |
| 22/9/1999 | 10,1700 | -5,31% | 9,8900 | 10,4900 | 9,8800 | 50.575 | ,00 |
| 21/9/1999 | 10,7400 | -8,05% | 10,8300 | 10,8300 | 10,7400 | 2.321 | ,00 |
| 20/9/1999 | 11,6800 | -7,96% | 13,4800 | 13,4800 | 11,6800 | 56.477 | ,00 |
| 17/9/1999 | 12,6900 | 7,72% | 12,7200 | 12,7200 | 10,9100 | 66.407 | ,00 |
| 16/9/1999 | 11,7800 | 7,97% | 11,7400 | 11,7800 | 11,3300 | 101.457 | ,00 |
| 15/9/1999 | 10,9100 | -0,46% | 10,5100 | 11,1900 | 10,4900 | 48.309 | ,00 |
| 14/9/1999 | 10,9600 | -2,84% | 10,6100 | 11,0100 | 10,5100 | 59.023 | ,00 |
| 13/9/1999 | 11,2800 | 3,87% | 11,4700 | 11,4700 | 10,2800 | 53.623 | ,00 |
| 10/9/1999 | 10,8600 | -2,43% | 10,2400 | 11,1300 | 10,2400 | 69.596 | ,00 |
| 07/9/1999 | 11,1300 | -7,71% | 12,0600 | 12,0600 | 11,1000 | 70.183 | ,00 |
| 06/9/1999 | 12,0600 | -1,15% | 12,0600 | 13,1100 | 11,6000 | 56.868 | ,00 |
| 03/9/1999 | 12,2000 | 8,06% | 12,1700 | 12,2000 | 12,1700 | 27.077 | ,00 |
| 02/9/1999 | 11,2900 | 7,93% | 11,2900 | 11,2900 | 9,9600 | 50.631 | ,00 |
| 01/9/1999 | 10,4600 | 6,19% | 10,2300 | 10,5900 | 9,9600 | 50.938 | ,00 |
| 31/8/1999 | 9,8500 | 8,00% | 9,8400 | 9,8500 | 9,2300 | 68.560 | ,00 |
| 30/8/1999 | 9,1200 | 8,06% | 9,1200 | 9,1200 | 9,1200 | 58.742 | ,00 |
| 27/8/1999 | 8,4400 | 0,60% | 8,6500 | 8,7000 | 8,3900 | 45.287 | ,00 |
| 26/8/1999 | 8,3900 | -3,56% | 8,7000 | 8,7000 | 8,0000 | 88.562 | ,00 |
| 25/8/1999 | 8,7000 | 3,82% | 9,0500 | 9,0500 | 8,3900 | 91.695 | ,00 |
| 24/8/1999 | 8,3800 | 7,99% | 8,3800 | 8,3800 | 8,3800 | 41.092 | ,00 |
| 23/8/1999 | 7,7600 | 8,08% | 7,7600 | 7,7600 | 7,7600 | 23.524 | ,00 |
| 20/8/1999 | 7,1800 | 0,28% | 7,1800 | 7,2900 | 6,8700 | 45.092 | ,00 |
| 19/8/1999 | 7,1600 | 2,87% | 7,1300 | 7,4500 | 7,1300 | 52.029 | ,00 |
| 18/8/1999 | 6,9600 | 7,91% | 6,4500 | 6,9600 | 6,4300 | 72.589 | ,00 |
| 17/8/1999 | 6,4500 | 0,00% | 6,5000 | 6,5100 | 6,2900 | 54.910 | ,00 |
| 16/8/1999 | 6,4500 | -0,77% | 6,5000 | 6,6500 | 6,4200 | 27.888 | ,00 |
| 13/8/1999 | 6,5000 | -0,76% | 6,6000 | 6,6800 | 6,4000 | 38.071 | ,00 |
| 12/8/1999 | 6,5500 | -4,24% | 6,4500 | 6,8200 | 6,4100 | 37.903 | ,00 |
| 11/8/1999 | 6,8400 | 0,59% | 6,3600 | 7,0800 | 6,3600 | 42.967 | ,00 |
| 10/8/1999 | 6,8000 | 5,59% | 6,8700 | 6,9200 | 6,4900 | 83.275 | ,00 |
| 09/8/1999 | 6,4400 | 5,92% | 6,0800 | 6,5000 | 6,0800 | 50.770 | ,00 |
| 06/8/1999 | 6,0800 | 1,33% | 5,9300 | 6,1900 | 5,9300 | 34.658 | ,00 |
| 05/8/1999 | 6,0000 | 0,33% | 5,9800 | 6,2000 | 5,9200 | 40.812 | ,00 |
| 04/8/1999 | 5,9800 | -0,99% | 6,0600 | 6,0600 | 5,9300 | 39.917 | ,00 |
| 03/8/1999 | 6,0400 | 5,41% | 6,0800 | 6,1800 | 5,8900 | 77.400 | ,00 |
| 02/8/1999 | 5,7300 | 8,11% | 5,2400 | 5,7300 | 5,2400 | 39.441 | ,00 |
| 30/7/1999 | 5,3000 | -2,93% | 5,1400 | 5,4500 | 5,1400 | 33.483 | ,00 |
| 29/7/1999 | 5,4600 | -5,70% | 5,7500 | 5,7600 | 5,4500 | 69.205 | ,00 |
| 28/7/1999 | 5,7900 | -3,18% | 5,9800 | 6,0800 | 5,7900 | 88.702 | ,00 |
| 27/7/1999 | 5,9800 | -1,16% | 6,0800 | 6,1800 | 5,6900 | 96.954 | ,00 |
| 26/7/1999 | 6,0500 | 7,84% | 5,9800 | 6,0500 | 5,8700 | 90.492 | ,00 |
| 23/7/1999 | 5,6100 | 8,09% | 5,3500 | 5,6100 | 5,2700 | 96.898 | ,00 |
| 22/7/1999 | 5,1900 | 3,18% | 5,0100 | 5,4300 | 4,8200 | 194.385 | ,00 |
| 21/7/1999 | 5,0300 | -2,14% | 5,5500 | 5,5500 | 4,7800 | 188.678 | ,00 |
| 20/7/1999 | 5,1400 | 7,98% | 5,1400 | 5,1400 | 5,1400 | 52.001 | ,00 |
| 19/7/1999 | 4,7600 | 8,18% | 4,7600 | 4,7600 | 4,7600 | 56.477 | ,00 |
| 16/7/1999 | 4,4000 | 7,84% | 4,4000 | 4,4000 | 4,4000 | 95.695 | ,00 |
| 15/7/1999 | 4,0800 | 0,49% | 4,1100 | 4,1200 | 3,9000 | 58.099 | ,00 |
| 14/7/1999 | 4,0600 | -0,98% | 4,0900 | 4,1000 | 3,9400 | 33.035 | ,00 |
| 13/7/1999 | 4,1000 | 1,99% | 4,1100 | 4,1400 | 3,8900 | 66.156 | ,00 |
| 12/7/1999 | 4,0200 | 2,29% | 4,0300 | 4,0400 | 3,8600 | 49.819 | ,00 |
| 09/7/1999 | 3,9300 | -2,00% | 3,9800 | 4,1200 | 3,8900 | 22.965 | ,00 |
| 08/7/1999 | 4,0100 | 7,22% | 3,7700 | 4,0100 | 3,7700 | 66.687 | ,00 |
| 07/7/1999 | 3,7400 | -3,86% | 3,8300 | 3,8300 | 3,6900 | 71.695 | ,00 |
| 06/7/1999 | 3,8900 | -3,23% | 3,9100 | 3,9100 | 3,7700 | 33.987 | ,00 |
| 05/7/1999 | 4,0200 | -0,50% | 4,0700 | 4,1700 | 3,9500 | 84.198 | ,00 |
| 02/7/1999 | 4,0400 | -1,22% | 4,0400 | 4,0400 | 3,9300 | 40.140 | ,00 |
| 01/7/1999 | 4,0900 | 1,24% | 4,0500 | 4,1300 | 3,9600 | 83.218 | ,00 |
| 30/6/1999 | 4,0400 | -4,72% | 4,2800 | 4,3300 | 3,9400 | 121.095 | ,00 |
| 29/6/1999 | 4,2400 | -2,97% | 4,4900 | 4,6600 | 4,0800 | 159.866 | ,00 |
| 28/6/1999 | 4,3700 | 5,81% | 4,1900 | 4,4000 | 4,1400 | 202.022 | ,00 |
| 25/6/1999 | 4,1300 | -4,18% | 4,1300 | 4,1300 | 4,1300 | 147.081 | ,00 |
| 24/6/1999 | 4,3100 | 2,13% | 4,5600 | 4,5600 | 3,9300 | 498.117 | ,00 |
| 23/6/1999 | 4,2200 | 7,93% | 4,2200 | 4,2200 | 4,2200 | 64.616 | ,00 |
| 22/6/1999 | 3,9100 | 8,01% | 3,9100 | 3,9100 | 3,9100 | 59.722 | ,00 |
| 21/6/1999 | 3,6200 | 8,06% | 3,5000 | 3,6200 | 3,4400 | 183.587 | ,00 |
| 18/6/1999 | 3,3500 | 2,13% | 3,3500 | 3,3900 | 3,2200 | 99.919 | ,00 |
| 17/6/1999 | 3,2800 | 2,50% | 3,2400 | 3,3500 | 3,0600 | 207.532 | ,00 |
| 16/6/1999 | 3,2000 | 1,59% | 3,3700 | 3,4000 | 3,0400 | 134.690 | ,00 |
| 15/6/1999 | 3,1500 | 7,88% | 3,1500 | 3,1500 | 2,9400 | 147.817 | ,00 |
| 14/6/1999 | 2,9200 | 4,29% | 2,8900 | 2,9200 | 2,7600 | 43.273 | ,00 |
| 11/6/1999 | 2,8000 | 2,19% | 2,6500 | 2,8200 | 2,6500 | 22.629 | ,00 |
| 10/6/1999 | 2,7400 | -2,14% | 2,8600 | 2,8800 | 2,7400 | 41.511 | ,00 |
| 09/6/1999 | 2,8000 | -0,71% | 2,7000 | 2,8200 | 2,7000 | 29.035 | ,00 |
| 08/6/1999 | 2,8200 | -3,09% | 2,8300 | 2,9300 | 2,7400 | 31.665 | ,00 |
| 07/6/1999 | 2,9100 | 1,39% | 2,8300 | 2,9300 | 2,6800 | 20.839 | ,00 |
| 04/6/1999 | 2,8700 | -2,05% | 3,0100 | 3,0900 | 2,8700 | 54.519 | ,00 |
| 03/6/1999 | 2,9300 | 0,34% | 2,9800 | 3,0000 | 2,7000 | 59.525 | ,00 |
| 02/6/1999 | 2,9200 | -0,34% | 3,0300 | 3,0400 | 2,8500 | 44.392 | ,00 |
| 01/6/1999 | 2,9300 | 5,78% | 2,8000 | 2,9300 | 2,8000 | 65.931 | ,00 |
| 28/5/1999 | 2,7700 | -0,36% | 2,7900 | 2,8800 | 2,7300 | 32.503 | ,00 |
| 27/5/1999 | 2,7800 | -1,77% | 2,9200 | 2,9200 | 2,7500 | 61.176 | ,00 |
| 26/5/1999 | 2,8300 | -7,52% | 2,8800 | 2,9600 | 2,8200 | 122.689 | ,00 |
| 25/5/1999 | 3,0600 | -7,83% | 3,0600 | 3,2000 | 3,0600 | 109.429 | ,00 |
| 24/5/1999 | 3,3200 | -8,03% | 3,4600 | 3,6100 | 3,3200 | 48.504 | ,00 |
| 21/5/1999 | 3,6100 | 4,03% | 3,7500 | 3,7500 | 3,2000 | 153.040 | ,00 |
| 20/5/1999 | 3,4700 | 8,10% | 3,4700 | 3,4700 | 3,4100 | 107.304 | ,00 |
| 19/5/1999 | 3,2100 | 7,72% | 3,0300 | 3,2100 | 3,0300 | 194.300 | ,00 |
| 18/5/1999 | 2,9800 | 7,19% | 2,7800 | 2,9800 | 2,7800 | 130.997 | ,00 |
| 17/5/1999 | 2,7800 | -3,47% | 2,8300 | 2,9900 | 2,7300 | 75.778 | ,00 |
| 14/5/1999 | 2,8800 | 2,49% | 2,8300 | 3,0000 | 2,7400 | 81.317 | ,00 |
| 13/5/1999 | 2,8100 | -6,64% | 2,9900 | 3,0200 | 2,7700 | 63.022 | ,00 |
| 12/5/1999 | 3,0100 | 7,50% | 2,9300 | 3,0100 | 2,7900 | 121.738 | ,00 |
| 11/5/1999 | 2,8000 | 8,11% | 2,7800 | 2,8000 | 2,7300 | 159.054 | ,00 |
| 10/5/1999 | 2,5900 | 7,92% | 2,5900 | 2,5900 | 2,3800 | 70.938 | ,00 |
| 07/5/1999 | 2,4000 | -4,76% | 2,5500 | 2,5700 | 2,4000 | 68.813 | ,00 |
| 06/5/1999 | 2,5200 | 2,44% | 2,3900 | 2,6100 | 2,3600 | 283.284 | ,00 |
| 05/5/1999 | 2,4600 | -5,02% | 2,3900 | 2,5200 | 2,3900 | 109.933 | ,00 |
| 04/5/1999 | 2,5900 | -4,07% | 2,7700 | 2,7800 | 2,4900 | 134.074 | ,00 |
| 03/5/1999 | 2,7000 | 3,05% | 2,8300 | 2,8300 | 2,4200 | 303.810 | ,00 |
| 30/4/1999 | 2,6200 | 7,82% | 2,6200 | 2,6200 | 2,6200 | 104.871 | ,00 |
| 29/4/1999 | 2,4300 | 8,00% | 2,4300 | 2,4300 | 2,4300 | 128.346 | ,00 |
| 28/4/1999 | 2,2500 | 8,17% | 2,2500 | 2,2500 | 2,2400 | 40.756 | ,00 |
| 27/4/1999 | 2,0800 | 7,77% | 2,0100 | 2,0800 | 2,0100 | 90.380 | ,00 |
| 26/4/1999 | 1,9300 | 7,82% | 1,8900 | 1,9300 | 1,6400 | 72.030 | ,00 |
| 23/4/1999 | 1,7900 | -5,29% | 1,7800 | 1,9400 | 1,7800 | 21.006 | ,00 |
| 22/4/1999 | 1,8900 | -7,80% | 1,9400 | 1,9800 | 1,8900 | 17.873 | ,00 |
| 21/4/1999 | 2,0500 | 0,49% | 2,1000 | 2,1000 | 1,9200 | 23.636 | ,00 |
| 20/4/1999 | 2,0400 | -0,97% | 2,0700 | 2,0700 | 1,9200 | 33.370 | ,00 |
| 19/4/1999 | 2,0600 | -8,04% | 2,1000 | 2,1000 | 2,0600 | 9.091 | ,00 |
| 16/4/1999 | 2,2400 | 0,00% | 2,3000 | 2,3000 | 2,0600 | 51.498 | ,00 |
| 15/4/1999 | 2,2400 | 2,28% | 2,2000 | 2,2600 | 2,1100 | 54.826 | ,00 |
| 14/4/1999 | 2,1900 | 6,31% | 2,1500 | 2,2000 | 2,0900 | 29.567 | ,00 |
| 13/4/1999 | 2,0600 | 6,74% | 1,9900 | 2,0700 | 1,8500 | 26.014 | ,00 |
| 08/4/1999 | 1,9300 | 0,52% | 1,7700 | 1,9800 | 1,7700 | 55.302 | ,00 |
| 07/4/1999 | 1,9200 | 4,35% | 1,9400 | 1,9400 | 1,7800 | 25.062 | ,00 |
| 06/4/1999 | 1,8400 | 5,14% | 1,8300 | 1,9000 | 1,6800 | 4.418 | ,00 |
| 05/4/1999 | 1,7500 | -3,31% | 1,8000 | 1,8000 | 1,6700 | 20.447 | ,00 |
| 02/4/1999 | 1,8100 | 2,26% | 1,6800 | 1,8300 | 1,6300 | 33.790 | ,00 |
| 01/4/1999 | 1,7700 | -7,81% | 1,9200 | 1,9300 | 1,7700 | 2.237 | ,00 |
| 31/3/1999 | 1,9200 | -5,42% | 1,9000 | 2,0800 | 1,8700 | 60.561 | ,00 |
| 30/3/1999 | 2,0300 | 0,50% | 2,0100 | 2,0400 | 1,8600 | 36.001 | ,00 |
| 29/3/1999 | 2,0200 | 1,51% | 2,1000 | 2,1200 | 1,8500 | 63.246 | ,00 |
| 26/3/1999 | 1,9900 | -4,33% | 1,9400 | 1,9900 | 1,9200 | 42.154 | ,00 |
| 24/3/1999 | 2,0800 | -7,96% | 2,0900 | 2,0900 | 2,0800 | 17.230 | ,00 |
| 23/3/1999 | 2,2600 | -5,83% | 2,3400 | 2,4600 | 2,2100 | 32.476 | ,00 |
| 22/3/1999 | 2,4000 | -8,05% | 2,6100 | 2,6100 | 2,4000 | 80.814 | ,00 |
| 19/3/1999 | 2,6100 | -1,88% | 2,6700 | 2,6700 | 2,4500 | 72.394 | ,00 |
| 18/3/1999 | 2,6600 | -2,56% | 2,7300 | 2,7300 | 2,5100 | 125.599 | ,00 |
| 17/3/1999 | 2,7300 | -1,44% | 2,5700 | 2,8800 | 2,5500 | 93.289 | ,00 |
| 16/3/1999 | 2,7700 | 0,00% | 2,8900 | 2,9900 | 2,6200 | 102.884 | ,00 |
| 15/3/1999 | 2,7700 | 0,73% | 2,7600 | 2,7800 | 2,6700 | 18.574 | ,00 |
| 12/3/1999 | 2,7500 | 3,38% | 2,6300 | 2,7900 | 2,4500 | 107.947 | ,00 |
| 11/3/1999 | 2,6600 | -0,75% | 2,5700 | 2,6900 | 2,5300 | 36.784 | ,00 |
| 10/3/1999 | 2,6800 | -2,19% | 2,7400 | 2,7400 | 2,5200 | 218.610 | ,00 |
| 09/3/1999 | 2,7400 | -1,08% | 2,8000 | 2,8100 | 2,5800 | 84.590 | ,00 |
| 08/3/1999 | 2,7700 | -2,12% | 2,8900 | 2,9800 | 2,6000 | 134.942 | ,00 |
| 05/3/1999 | 2,8300 | 4,43% | 2,6200 | 2,8300 | 2,5000 | 32.168 | ,00 |
| 04/3/1999 | 2,7100 | -7,19% | 2,8800 | 2,9300 | 2,6900 | 35.469 | ,00 |
| 03/3/1999 | 2,9200 | 1,74% | 2,8700 | 2,9800 | 2,7800 | 91.163 | ,00 |
| 02/3/1999 | 2,8700 | 7,49% | 2,4600 | 2,8700 | 2,4600 | 112.255 | ,00 |
| 01/3/1999 | 2,6700 | 2,30% | 2,6200 | 2,8200 | 2,6000 | 153.012 | ,00 |
| 26/2/1999 | 2,6100 | 0,00% | 2,6600 | 2,7300 | 2,5600 | 18.433 | ,00 |
| 25/2/1999 | 2,6100 | 3,16% | 2,5300 | 2,6200 | 2,3600 | 64.925 | ,00 |
| 24/2/1999 | 2,5300 | 8,12% | 2,4700 | 2,5300 | 2,4100 | 58.294 | ,00 |
| 23/2/1999 | 2,3400 | 0,86% | 2,2500 | 2,3400 | 2,1400 | 39.917 | ,00 |
| 19/2/1999 | 2,3200 | 3,11% | 2,1200 | 2,4100 | 2,0700 | 99.276 | ,00 |
| 18/2/1999 | 2,2500 | -8,16% | 2,2500 | 2,2500 | 2,2500 | 4.894 | ,00 |
| 17/2/1999 | 2,4500 | -7,89% | 2,4900 | 2,4900 | 2,4500 | 16.098 | ,00 |
| 16/2/1999 | 2,6600 | -7,96% | 2,7300 | 2,8000 | 2,6600 | 28.392 | ,00 |
| 15/2/1999 | 2,8900 | -6,17% | 2,8400 | 3,0300 | 2,8300 | 7.020 | ,00 |
| 12/2/1999 | 3,0800 | 1,99% | 3,1400 | 3,1400 | 2,9900 | 27.609 | ,00 |
| 11/2/1999 | 3,0200 | 3,42% | 2,8300 | 3,0200 | 2,8300 | 25.566 | ,00 |
| 10/2/1999 | 2,9200 | -3,63% | 2,7900 | 2,9200 | 2,7900 | 104.646 | ,00 |
| 09/2/1999 | 3,0300 | -1,30% | 3,3000 | 3,3000 | 2,8200 | 56.617 | ,00 |
| 08/2/1999 | 3,0700 | 8,10% | 2,9300 | 3,0700 | 2,7800 | 186.637 | ,00 |
| 05/2/1999 | 2,8400 | 4,03% | 2,6700 | 2,8400 | 2,6500 | 30.826 | ,00 |
| 04/2/1999 | 2,7300 | 5,00% | 2,8100 | 2,8100 | 2,6200 | 60.142 | ,00 |
| 03/2/1999 | 2,6000 | 1,17% | 2,6000 | 2,6000 | 2,4200 | 11.132 | ,00 |
| 02/2/1999 | 2,5700 | 7,53% | 2,5800 | 2,5900 | 2,5700 | 85.401 | ,00 |
| 01/2/1999 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,2500 | 118.858 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|