| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΚΟΥΕΣ | 7,1800 | -2,18 % | -0,1600 | 48.883 |
| ΣΑΡ | 14,1200 | -1,81 % | -0,2600 | 18.360 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 14.952 |
| ΔΡΟΜΕ | 0,3900 | -1,76 % | -0,0070 | 12.461 |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | -0,0400 | 66.122 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 9.024 |
| ΚΡΙ | 18,7000 | -1,58 % | -0,3000 | 11.761 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 38.241 |
| ΙΑΤΡ | 2,0400 | -1,45 % | -0,0300 | 5.269 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,2000 €
0,1000 (1,23%)
- Άνοιγμα 8,0000
- Υψηλό 8,2000
- Χαμηλό 8,0000
- Όγκος 702
- Τζίρος 5.676 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 8,9820 | -9,98% | 10,4930 | 10,4930 | 8,9820 | 14.509 | ,00 |
| 17/4/2000 | 9,9780 | -8,28% | 10,8020 | 10,8020 | 9,7980 | 2.172 | ,00 |
| 14/4/2000 | 10,8790 | -5,45% | 11,1720 | 11,6700 | 10,4160 | 8.483 | ,00 |
| 13/4/2000 | 11,5060 | -1,98% | 11,6700 | 11,7980 | 11,1890 | 5.858 | ,00 |
| 12/4/2000 | 11,7380 | -0,51% | 11,7980 | 11,8240 | 11,1970 | 6.828 | ,00 |
| 11/4/2000 | 11,7980 | 0,00% | 11,7980 | 11,8840 | 11,7980 | 2.715 | ,00 |
| 10/4/2000 | 11,7980 | 2,91% | 11,8580 | 11,9010 | 11,1720 | 20.628 | ,00 |
| 07/4/2000 | 11,4640 | 2,78% | 11,2320 | 11,7640 | 11,1720 | 5.740 | ,00 |
| 06/4/2000 | 11,1540 | -1,67% | 11,2230 | 11,6700 | 10,6820 | 11.319 | ,00 |
| 05/4/2000 | 11,3430 | -2,51% | 11,6100 | 11,6350 | 10,7760 | 4.776 | ,00 |
| 04/4/2000 | 11,6350 | -2,17% | 11,5490 | 12,0040 | 11,1120 | 9.214 | ,00 |
| 03/4/2000 | 11,8930 | -3,28% | 12,2280 | 12,2280 | 11,4890 | 2.480 | ,00 |
| 31/3/2000 | 12,2960 | -1,38% | 12,4680 | 12,9830 | 11,4460 | 16.541 | ,00 |
| 30/3/2000 | 12,4680 | 2,83% | 12,4160 | 13,0350 | 12,0390 | 7.796 | ,00 |
| 29/3/2000 | 12,1250 | 8,53% | 11,4890 | 12,2960 | 11,3600 | 4.962 | ,00 |
| 28/3/2000 | 11,1720 | -4,05% | 11,5410 | 11,5490 | 10,5530 | 7.514 | ,00 |
| 27/3/2000 | 11,6440 | 0,29% | 11,7380 | 11,7380 | 11,5490 | 1.961 | ,00 |
| 24/3/2000 | 11,6100 | 1,05% | 11,7380 | 12,1420 | 11,5490 | 2.881 | ,00 |
| 23/3/2000 | 11,4890 | -2,77% | 12,0390 | 12,0390 | 11,0000 | 5.434 | ,00 |
| 22/3/2000 | 11,8160 | -1,50% | 11,5490 | 11,9190 | 11,5490 | 3.259 | ,00 |
| 21/3/2000 | 11,9960 | -2,30% | 12,2960 | 12,2960 | 11,5490 | 6.897 | ,00 |
| 20/3/2000 | 12,2790 | -1,45% | 12,4600 | 13,4990 | 11,9190 | 5.932 | ,00 |
| 17/3/2000 | 12,4600 | 3,35% | 12,5450 | 13,0090 | 12,2540 | 5.294 | ,00 |
| 16/3/2000 | 12,0560 | 7,67% | 11,4890 | 12,3140 | 11,4890 | 16.517 | ,00 |
| 15/3/2000 | 11,1970 | -0,84% | 10,6820 | 11,4210 | 10,4240 | 14.082 | ,00 |
| 14/3/2000 | 11,2920 | -7,00% | 11,9190 | 12,0390 | 10,9400 | 7.718 | ,00 |
| 10/3/2000 | 12,1420 | -0,43% | 12,4850 | 12,4850 | 11,3000 | 2.525 | ,00 |
| 09/3/2000 | 12,1940 | -0,63% | 12,5450 | 12,6740 | 11,4210 | 4.581 | ,00 |
| 08/3/2000 | 12,2710 | -3,76% | 12,5450 | 12,5450 | 11,4810 | 8.034 | ,00 |
| 07/3/2000 | 12,7510 | -7,13% | 13,6530 | 13,6530 | 12,4160 | 6.972 | ,00 |
| 06/3/2000 | 13,7300 | 0,12% | 13,9110 | 13,9110 | 13,6270 | 5.934 | ,00 |
| 03/3/2000 | 13,7130 | 0,00% | 13,7820 | 13,8680 | 13,5930 | 9.831 | ,00 |
| 02/3/2000 | 13,7130 | 8,42% | 12,2190 | 13,8940 | 12,2190 | 23.244 | ,00 |
| 01/3/2000 | 12,6480 | 1,51% | 12,8370 | 12,9580 | 11,9790 | 4.918 | ,00 |
| 29/2/2000 | 12,4600 | -0,82% | 12,7170 | 12,7690 | 12,0300 | 8.356 | ,00 |
| 28/2/2000 | 12,5630 | -5,55% | 12,9660 | 13,3440 | 12,4680 | 7.602 | ,00 |
| 25/2/2000 | 13,3010 | 0,13% | 13,9540 | 13,9540 | 12,9660 | 4.001 | ,00 |
| 24/2/2000 | 13,2840 | 0,98% | 13,7130 | 13,7130 | 12,8370 | 3.294 | ,00 |
| 23/2/2000 | 13,1550 | -3,46% | 13,4730 | 13,5240 | 12,9660 | 6.473 | ,00 |
| 22/2/2000 | 13,6270 | -0,75% | 13,7300 | 13,7300 | 13,1550 | 6.425 | ,00 |
| 21/2/2000 | 13,7300 | -1,36% | 13,9620 | 14,1430 | 12,7940 | 10.485 | ,00 |
| 18/2/2000 | 13,9190 | 1,06% | 13,7130 | 13,9190 | 13,1720 | 4.966 | ,00 |
| 17/2/2000 | 13,7730 | -2,91% | 14,2200 | 14,2200 | 13,4730 | 8.237 | ,00 |
| 16/2/2000 | 14,1860 | -1,89% | 14,1940 | 14,6490 | 13,8850 | 14.684 | ,00 |
| 15/2/2000 | 14,4600 | -1,53% | 14,4090 | 14,7610 | 13,9800 | 13.003 | ,00 |
| 14/2/2000 | 14,6840 | -0,52% | 14,7180 | 14,7610 | 14,3230 | 14.933 | ,00 |
| 11/2/2000 | 14,7610 | -1,03% | 14,4350 | 15,0270 | 14,4350 | 15.034 | ,00 |
| 10/2/2000 | 14,9150 | -0,23% | 14,6660 | 15,0870 | 14,4090 | 9.676 | ,00 |
| 09/2/2000 | 14,9500 | -0,51% | 14,4090 | 15,1220 | 14,4090 | 13.474 | ,00 |
| 08/2/2000 | 15,0270 | -0,06% | 15,0270 | 15,1640 | 14,5030 | 11.153 | ,00 |
| 07/2/2000 | 15,0360 | 0,17% | 15,1130 | 15,1900 | 14,2890 | 18.278 | ,00 |
| 04/2/2000 | 15,0100 | 3,01% | 14,7610 | 15,0960 | 14,3230 | 15.992 | ,00 |
| 03/2/2000 | 14,5720 | 1,08% | 14,4950 | 14,7520 | 14,0310 | 18.860 | ,00 |
| 02/2/2000 | 14,4170 | 0,90% | 13,7130 | 14,5810 | 13,7130 | 19.934 | ,00 |
| 01/2/2000 | 14,2890 | 2,34% | 13,3700 | 14,6660 | 13,3700 | 21.302 | ,00 |
| 31/1/2000 | 13,9620 | -2,23% | 14,1340 | 14,1510 | 13,8680 | 7.457 | ,00 |
| 28/1/2000 | 14,2800 | 1,96% | 14,2370 | 14,3230 | 13,7480 | 7.190 | ,00 |
| 27/1/2000 | 14,0050 | -1,28% | 14,5810 | 14,5810 | 13,4990 | 11.388 | ,00 |
| 26/1/2000 | 14,1860 | -3,56% | 14,9840 | 14,9840 | 13,9710 | 5.039 | ,00 |
| 25/1/2000 | 14,7090 | -2,34% | 14,8040 | 14,8470 | 13,8850 | 9.775 | ,00 |
| 24/1/2000 | 15,0610 | -1,41% | 15,2760 | 15,2760 | 14,6660 | 5.912 | ,00 |
| 21/1/2000 | 15,2760 | 1,25% | 15,0870 | 15,3710 | 15,0610 | 11.558 | ,00 |
| 20/1/2000 | 15,0870 | 0,92% | 13,9970 | 15,5250 | 13,9970 | 16.431 | ,00 |
| 19/1/2000 | 14,9500 | -1,25% | 15,1900 | 15,1900 | 14,1080 | 13.373 | ,00 |
| 18/1/2000 | 15,1390 | -1,67% | 15,5420 | 15,5420 | 14,8470 | 16.329 | ,00 |
| 17/1/2000 | 15,3960 | -2,87% | 16,3320 | 16,3320 | 15,3710 | 17.335 | ,00 |
| 14/1/2000 | 15,8510 | 0,60% | 15,8940 | 16,2470 | 15,7230 | 84.136 | ,00 |
| 13/1/2000 | 15,7570 | 1,38% | 15,8080 | 16,4610 | 15,2760 | 13.640 | ,00 |
| 12/1/2000 | 15,5420 | -0,88% | 15,3710 | 15,7230 | 15,1130 | 18.447 | ,00 |
| 11/1/2000 | 15,6800 | 0,06% | 15,6280 | 15,7230 | 14,7780 | 36.557 | ,00 |
| 10/1/2000 | 15,6710 | -0,33% | 15,8940 | 15,8940 | 15,1560 | 18.311 | ,00 |
| 07/1/2000 | 15,7230 | 1,84% | 15,2250 | 15,8940 | 15,0360 | 5.344 | ,00 |
| 05/1/2000 | 15,4390 | -3,49% | 14,7270 | 15,8940 | 14,7270 | 19.152 | ,00 |
| 04/1/2000 | 15,9970 | -6,76% | 16,4180 | 16,5040 | 15,9460 | 14.247 | ,00 |
| 03/1/2000 | 17,1570 | 0,10% | 17,2170 | 18,0150 | 16,0660 | 65.620 | ,00 |
| 30/12/1999 | 17,1400 | 4,89% | 16,5470 | 17,3800 | 15,5420 | 34.574 | ,00 |
| 29/12/1999 | 16,3410 | 6,97% | 15,7140 | 16,4950 | 14,7610 | 240.159 | ,00 |
| 28/12/1999 | 15,2760 | 7,55% | 14,5810 | 15,3280 | 14,5810 | 14.884 | ,00 |
| 27/12/1999 | 14,2030 | 7,54% | 12,3140 | 14,2370 | 12,3140 | 7.962 | ,00 |
| 24/12/1999 | 13,2070 | -2,10% | 13,9280 | 13,9280 | 12,4160 | 15.522 | ,00 |
| 23/12/1999 | 13,4900 | -2,05% | 14,4090 | 14,4090 | 13,0090 | 20.225 | ,00 |
| 22/12/1999 | 13,7730 | 0,50% | 13,3180 | 13,8420 | 12,8800 | 149.221 | ,00 |
| 21/12/1999 | 13,7050 | -5,33% | 14,3400 | 14,3400 | 13,3610 | 123.315 | ,00 |
| 20/12/1999 | 14,4770 | -7,16% | 15,1390 | 15,5940 | 14,3490 | 11.960 | ,00 |
| 17/12/1999 | 15,5940 | 0,89% | 15,0010 | 16,4180 | 14,5890 | 8.331 | ,00 |
| 16/12/1999 | 15,4560 | -7,22% | 16,4180 | 16,5040 | 15,3710 | 22.443 | ,00 |
| 15/12/1999 | 16,6580 | -2,57% | 17,0280 | 17,1910 | 16,5040 | 7.661 | ,00 |
| 14/12/1999 | 17,0970 | -1,19% | 17,4060 | 17,8610 | 17,0280 | 11.087 | ,00 |
| 13/12/1999 | 17,3030 | 2,86% | 16,7700 | 17,3800 | 16,6070 | 15.120 | ,00 |
| 10/12/1999 | 16,8220 | -1,41% | 17,7920 | 17,7920 | 16,3750 | 17.237 | ,00 |
| 09/12/1999 | 17,0620 | -1,24% | 18,1700 | 18,1700 | 16,6840 | 18.481 | ,00 |
| 08/12/1999 | 17,2770 | -0,35% | 16,6840 | 18,1180 | 16,6840 | 7.661 | ,00 |
| 07/12/1999 | 17,3370 | -0,74% | 17,7230 | 18,2560 | 17,0280 | 11.425 | ,00 |
| 06/12/1999 | 17,4660 | 1,25% | 18,3160 | 18,3160 | 16,4700 | 17.137 | ,00 |
| 03/12/1999 | 17,2510 | -1,18% | 17,4570 | 18,3240 | 17,0360 | 24.528 | ,00 |
| 02/12/1999 | 17,4570 | 2,42% | 16,6840 | 17,4570 | 16,6840 | 16.632 | ,00 |
| 01/12/1999 | 17,0450 | -0,30% | 17,0970 | 17,4660 | 17,0280 | 7.290 | ,00 |
| 30/11/1999 | 17,0970 | -2,11% | 17,4660 | 17,8860 | 16,8560 | 4.653 | ,00 |
| 29/11/1999 | 17,4660 | -1,45% | 18,3330 | 18,3330 | 17,3110 | 9.157 | ,00 |
| 26/11/1999 | 17,7230 | 1,47% | 18,3240 | 18,3240 | 16,8560 | 11.860 | ,00 |
| 25/11/1999 | 17,4660 | 0,10% | 17,9040 | 17,9040 | 16,7700 | 14.279 | ,00 |
| 24/11/1999 | 17,4490 | -3,23% | 18,3850 | 18,8650 | 17,2080 | 13.507 | ,00 |
| 23/11/1999 | 18,0320 | 0,71% | 18,1700 | 19,0370 | 17,6370 | 71.343 | ,00 |
| 22/11/1999 | 17,9040 | 6,76% | 16,7700 | 18,1010 | 16,7700 | 49.803 | ,00 |
| 19/11/1999 | 16,7700 | 1,04% | 15,9800 | 16,7700 | 15,9800 | 11.189 | ,00 |
| 18/11/1999 | 16,5980 | -2,03% | 16,1520 | 16,7700 | 16,1520 | 2.519 | ,00 |
| 17/11/1999 | 16,9420 | -0,51% | 16,6070 | 17,0280 | 15,7230 | 9.372 | ,00 |
| 16/11/1999 | 17,0280 | -1,05% | 17,1140 | 17,2080 | 17,0280 | 5.107 | ,00 |
| 15/11/1999 | 17,2080 | 1,06% | 17,0280 | 17,2080 | 16,1690 | 11.291 | ,00 |
| 12/11/1999 | 17,0280 | -0,40% | 16,7790 | 17,0280 | 16,5980 | 6.828 | ,00 |
| 11/11/1999 | 17,0970 | -1,87% | 18,1100 | 18,1100 | 16,9850 | 8.096 | ,00 |
| 10/11/1999 | 17,4230 | 1,30% | 18,2470 | 18,2470 | 17,0280 | 10.684 | ,00 |
| 09/11/1999 | 17,2000 | 4,05% | 16,0660 | 17,6290 | 15,7230 | 13.941 | ,00 |
| 08/11/1999 | 16,5300 | 8,09% | 15,8080 | 16,5300 | 15,6370 | 43.849 | ,00 |
| 05/11/1999 | 15,2930 | -2,73% | 15,5850 | 15,7230 | 15,2930 | 4.636 | ,00 |
| 04/11/1999 | 15,7230 | -0,76% | 15,7480 | 15,8940 | 15,5420 | 7.758 | ,00 |
| 03/11/1999 | 15,8430 | 0,76% | 16,2470 | 16,2470 | 15,4130 | 7.223 | ,00 |
| 02/11/1999 | 15,7230 | -2,60% | 15,7310 | 16,1350 | 15,3280 | 8.937 | ,00 |
| 01/11/1999 | 16,1430 | -1,16% | 16,4700 | 16,9420 | 15,8080 | 12.296 | ,00 |
| 29/10/1999 | 16,3320 | -0,84% | 17,3630 | 17,3630 | 15,7230 | 4.837 | ,00 |
| 27/10/1999 | 16,4700 | -8,01% | 16,5040 | 18,0750 | 16,4700 | 25.267 | ,00 |
| 26/10/1999 | 17,9040 | -5,05% | 18,2560 | 18,5910 | 17,3450 | 6.922 | ,00 |
| 25/10/1999 | 18,8570 | -1,57% | 18,9510 | 19,2170 | 18,3420 | 61.858 | ,00 |
| 22/10/1999 | 19,1570 | 1,92% | 18,7800 | 19,6210 | 18,2560 | 26.643 | ,00 |
| 21/10/1999 | 18,7970 | 7,99% | 18,7710 | 18,7970 | 17,4740 | 80.475 | ,00 |
| 20/10/1999 | 17,4060 | 8,05% | 17,0790 | 17,4060 | 16,3320 | 49.931 | ,00 |
| 19/10/1999 | 16,1090 | 5,45% | 16,4870 | 16,4870 | 15,2760 | 13.304 | ,00 |
| 18/10/1999 | 15,2760 | -2,84% | 14,4950 | 15,2760 | 14,4950 | 15.522 | ,00 |
| 15/10/1999 | 15,7230 | -1,08% | 15,7230 | 16,4180 | 15,0960 | 6.719 | ,00 |
| 14/10/1999 | 15,8940 | -5,13% | 15,7570 | 16,9250 | 15,7570 | 6.046 | ,00 |
| 13/10/1999 | 16,7530 | 0,93% | 16,5980 | 16,9420 | 15,7230 | 8.600 | ,00 |
| 12/10/1999 | 16,5980 | 5,57% | 15,7570 | 16,5980 | 15,7230 | 26.578 | ,00 |
| 11/10/1999 | 15,7230 | 2,29% | 15,8940 | 15,8940 | 15,5510 | 7.390 | ,00 |
| 08/10/1999 | 15,3710 | -0,88% | 14,9330 | 15,8940 | 14,8470 | 6.215 | ,00 |
| 07/10/1999 | 15,5080 | -3,06% | 16,2810 | 16,2810 | 15,5080 | 8.265 | ,00 |
| 06/10/1999 | 15,9970 | 4,72% | 15,9800 | 16,0230 | 15,1560 | 25.065 | ,00 |
| 05/10/1999 | 15,2760 | 0,00% | 15,2760 | 15,3710 | 14,8900 | 4.536 | ,00 |
| 04/10/1999 | 15,2760 | -1,71% | 15,4480 | 15,4560 | 14,7610 | 3.427 | ,00 |
| 01/10/1999 | 15,5420 | -1,09% | 15,7230 | 16,0660 | 14,5030 | 10.751 | ,00 |
| 30/9/1999 | 15,7140 | 3,16% | 14,4950 | 15,7140 | 14,4950 | 13.640 | ,00 |
| 29/9/1999 | 15,2330 | -1,50% | 15,7230 | 15,7230 | 14,7610 | 4.703 | ,00 |
| 28/9/1999 | 15,4650 | 7,97% | 13,9710 | 15,4650 | 13,1810 | 48.318 | ,00 |
| 27/9/1999 | 14,3230 | -4,08% | 14,8900 | 14,8900 | 13,8850 | 12.330 | ,00 |
| 24/9/1999 | 14,9330 | -2,96% | 14,4950 | 15,9800 | 14,4950 | 19.321 | ,00 |
| 23/9/1999 | 15,3880 | -3,50% | 16,3490 | 16,3490 | 14,8470 | 8.734 | ,00 |
| 22/9/1999 | 15,9460 | 6,78% | 14,6750 | 16,1260 | 14,6750 | 31.988 | ,00 |
| 21/9/1999 | 14,9330 | -0,74% | 14,8550 | 14,9410 | 13,9710 | 24.326 | ,00 |
| 20/9/1999 | 15,0440 | -7,40% | 17,0190 | 17,0190 | 15,0440 | 32.356 | ,00 |
| 17/9/1999 | 16,2470 | -2,11% | 16,2470 | 16,5980 | 16,0660 | 9.642 | ,00 |
| 16/9/1999 | 16,5980 | 1,10% | 16,4180 | 16,7270 | 16,2470 | 44.085 | ,00 |
| 15/9/1999 | 16,4180 | 4,42% | 16,9760 | 16,9760 | 15,1130 | 64.546 | ,00 |
| 14/9/1999 | 15,7230 | -4,73% | 16,3320 | 16,4100 | 15,7230 | 13.136 | ,00 |
| 13/9/1999 | 16,5040 | 4,97% | 15,7230 | 16,5980 | 15,7230 | 59.036 | ,00 |
| 10/9/1999 | 15,7230 | 1,73% | 14,8470 | 16,6840 | 14,8470 | 36.557 | ,00 |
| 07/9/1999 | 15,4560 | -6,88% | 16,1520 | 16,5040 | 15,2590 | 22.243 | ,00 |
| 06/9/1999 | 16,5980 | 0,73% | 16,4180 | 16,7700 | 15,5510 | 28.626 | ,00 |
| 03/9/1999 | 16,4780 | 4,24% | 16,1520 | 16,4780 | 15,8080 | 6.954 | ,00 |
| 02/9/1999 | 15,8080 | -4,86% | 16,9420 | 17,2080 | 15,4740 | 17.303 | ,00 |
| 01/9/1999 | 16,6160 | 0,68% | 17,2940 | 17,2940 | 15,7230 | 17.303 | ,00 |
| 31/8/1999 | 16,5040 | -4,57% | 17,2940 | 17,2940 | 15,9290 | 3.829 | ,00 |
| 30/8/1999 | 17,2940 | 4,19% | 16,7700 | 17,4060 | 16,7700 | 19.654 | ,00 |
| 27/8/1999 | 16,5980 | 2,76% | 15,7230 | 16,7700 | 15,7230 | 31.585 | ,00 |
| 26/8/1999 | 16,1520 | 2,18% | 16,0230 | 16,4180 | 15,1130 | 31.821 | ,00 |
| 25/8/1999 | 15,8080 | -0,54% | 15,6540 | 16,1520 | 15,6280 | 22.141 | ,00 |
| 24/8/1999 | 15,8940 | -0,49% | 15,7570 | 16,1520 | 15,6280 | 10.583 | ,00 |
| 23/8/1999 | 15,9720 | 4,56% | 15,7230 | 16,0580 | 14,8980 | 11.659 | ,00 |
| 20/8/1999 | 15,2760 | 4,71% | 14,8470 | 15,6280 | 14,2890 | 21.671 | ,00 |
| 19/8/1999 | 14,5890 | -1,68% | 14,9330 | 14,9330 | 14,1080 | 31.552 | ,00 |
| 18/8/1999 | 14,8380 | -5,32% | 15,7230 | 16,2470 | 14,8380 | 21.874 | ,00 |
| 17/8/1999 | 15,6710 | 8,05% | 15,3710 | 15,6710 | 14,8380 | 53.896 | ,00 |
| 16/8/1999 | 14,5030 | 7,92% | 13,9620 | 14,5030 | 13,5760 | 36.659 | ,00 |
| 13/8/1999 | 13,4390 | 6,10% | 12,7340 | 13,6190 | 12,7260 | 19.355 | ,00 |
| 12/8/1999 | 12,6660 | 2,51% | 12,4420 | 12,6660 | 12,3220 | 27.619 | ,00 |
| 11/8/1999 | 12,3560 | 2,86% | 12,3140 | 12,5370 | 12,1330 | 29.465 | ,00 |
| 10/8/1999 | 12,0130 | -3,12% | 12,3140 | 12,4940 | 12,0130 | 8.064 | ,00 |
| 09/8/1999 | 12,4000 | 0,70% | 12,3140 | 12,4000 | 11,9620 | 17.271 | ,00 |
| 06/8/1999 | 12,3140 | 0,70% | 11,6260 | 12,6230 | 11,6260 | 13.003 | ,00 |
| 05/8/1999 | 12,2280 | 3,27% | 12,0040 | 12,3140 | 11,3860 | 32.055 | ,00 |
| 04/8/1999 | 11,8410 | -3,84% | 11,3780 | 12,4000 | 11,3780 | 22.344 | ,00 |
| 03/8/1999 | 12,3140 | 4,44% | 12,1330 | 12,3140 | 11,6180 | 17.068 | ,00 |
| 02/8/1999 | 11,7900 | 1,48% | 11,6100 | 11,9620 | 11,1720 | 4.905 | ,00 |
| 30/7/1999 | 11,6180 | -3,22% | 11,0860 | 11,7730 | 11,0860 | 11.927 | ,00 |
| 29/7/1999 | 12,0040 | -5,23% | 11,9620 | 12,4940 | 11,9620 | 8.265 | ,00 |
| 28/7/1999 | 12,6660 | 0,00% | 12,4000 | 12,6830 | 12,4000 | 7.592 | ,00 |
| 27/7/1999 | 12,6660 | 1,45% | 13,2240 | 13,2240 | 12,2280 | 14.952 | ,00 |
| 26/7/1999 | 12,4850 | 7,86% | 11,5750 | 12,4850 | 10,9660 | 21.134 | ,00 |
| 23/7/1999 | 11,5750 | -0,30% | 10,7590 | 12,5370 | 10,7590 | 17.842 | ,00 |
| 22/7/1999 | 11,6100 | -0,07% | 11,7040 | 11,7040 | 11,5060 | 5.376 | ,00 |
| 21/7/1999 | 11,6180 | -4,92% | 12,0130 | 12,0130 | 11,5240 | 8.937 | ,00 |
| 20/7/1999 | 12,2190 | 4,40% | 11,4380 | 12,2280 | 11,4380 | 15.018 | ,00 |
| 19/7/1999 | 11,7040 | 4,76% | 11,5240 | 11,7900 | 11,1720 | 21.604 | ,00 |
| 16/7/1999 | 11,1720 | 7,70% | 10,0900 | 11,2060 | 9,5570 | 35.450 | ,00 |
| 15/7/1999 | 10,3730 | 8,05% | 9,7800 | 10,3730 | 9,7800 | 23.518 | ,00 |
| 14/7/1999 | 9,6000 | 1,82% | 9,1710 | 9,7800 | 9,1710 | 2.720 | ,00 |
| 13/7/1999 | 9,4280 | -6,16% | 9,9610 | 9,9610 | 9,4280 | 5.205 | ,00 |
| 12/7/1999 | 10,0470 | 4,56% | 9,7800 | 10,0470 | 9,7800 | 8.029 | ,00 |
| 09/7/1999 | 9,6090 | 7,39% | 8,9990 | 9,6600 | 8,9480 | 27.821 | ,00 |
| 08/7/1999 | 8,9480 | 2,16% | 8,7760 | 9,0330 | 8,7760 | 16.665 | ,00 |
| 07/7/1999 | 8,7590 | 1,40% | 8,7840 | 8,8620 | 8,5610 | 10.717 | ,00 |
| 06/7/1999 | 8,6380 | 0,90% | 8,6040 | 8,8620 | 8,6040 | 4.569 | ,00 |
| 05/7/1999 | 8,5610 | 1,01% | 8,5180 | 8,6040 | 8,3890 | 7.223 | ,00 |
| 02/7/1999 | 8,4750 | -2,37% | 8,5610 | 8,6380 | 8,3380 | 4.134 | ,00 |
| 01/7/1999 | 8,6810 | -0,40% | 8,6810 | 8,6810 | 8,3120 | 8.903 | ,00 |
| 30/6/1999 | 8,7160 | -1,17% | 8,9040 | 8,9040 | 8,3030 | 21.772 | ,00 |
| 29/6/1999 | 8,8190 | 0,98% | 8,7240 | 8,8190 | 8,3890 | 14.279 | ,00 |
| 28/6/1999 | 8,7330 | 5,18% | 8,7160 | 8,7330 | 8,5960 | 6.618 | ,00 |
| 25/6/1999 | 8,3030 | -4,45% | 8,3030 | 8,6900 | 8,3030 | 4.366 | ,00 |
| 24/6/1999 | 8,6900 | 0,30% | 8,8190 | 8,8190 | 8,4750 | 6.383 | ,00 |
| 23/6/1999 | 8,6640 | 0,59% | 8,6130 | 8,6640 | 8,2090 | 12.095 | ,00 |
| 22/6/1999 | 8,6130 | 3,83% | 8,2950 | 8,6130 | 8,2950 | 16.463 | ,00 |
| 21/6/1999 | 8,2950 | -1,12% | 8,6380 | 8,6380 | 8,1320 | 2.351 | ,00 |
| 18/6/1999 | 8,3890 | 0,61% | 7,7540 | 8,7330 | 7,7540 | 8.130 | ,00 |
| 17/6/1999 | 8,3380 | -0,61% | 8,7070 | 8,9040 | 8,2520 | 7.526 | ,00 |
| 16/6/1999 | 8,3890 | -2,69% | 8,7330 | 8,7330 | 8,3890 | 1.982 | ,00 |
| 15/6/1999 | 8,6210 | 7,95% | 8,1920 | 8,6210 | 8,1230 | 28.121 | ,00 |
| 14/6/1999 | 7,9860 | 0,87% | 7,6850 | 8,2350 | 7,6850 | 3.903 | ,00 |
| 11/6/1999 | 7,9170 | -4,56% | 7,6420 | 8,2860 | 7,6420 | 4.199 | ,00 |
| 10/6/1999 | 8,2950 | -3,11% | 8,4750 | 8,4750 | 8,1660 | 4.199 | ,00 |
| 09/6/1999 | 8,5610 | 1,22% | 8,6380 | 8,7330 | 8,1230 | 1.579 | ,00 |
| 08/6/1999 | 8,4580 | -2,08% | 8,5610 | 8,5610 | 8,2780 | 2.554 | ,00 |
| 07/6/1999 | 8,6380 | 1,01% | 9,0420 | 9,0420 | 8,6380 | 9.474 | ,00 |
| 04/6/1999 | 8,5520 | 6,98% | 8,5100 | 8,6210 | 8,2090 | 24.931 | ,00 |
| 03/6/1999 | 7,9940 | 0,31% | 8,5520 | 8,5520 | 7,9940 | 41.227 | ,00 |
| 02/6/1999 | 7,9690 | -0,31% | 7,9860 | 7,9860 | 7,6850 | 8.064 | ,00 |
| 01/6/1999 | 7,9940 | 4,02% | 8,0200 | 8,0290 | 7,8570 | 7.121 | ,00 |
| 28/5/1999 | 7,6850 | -6,09% | 7,6420 | 7,8570 | 7,5480 | 21.468 | ,00 |
| 27/5/1999 | 8,1830 | 3,02% | 7,9000 | 8,1830 | 7,5560 | 16.397 | ,00 |
| 26/5/1999 | 7,9430 | -6,94% | 7,8570 | 8,2090 | 7,8570 | 25.738 | ,00 |
| 25/5/1999 | 8,5350 | -1,68% | 8,6810 | 8,6810 | 8,0550 | 23.015 | ,00 |
| 24/5/1999 | 8,6810 | -0,60% | 9,1710 | 9,4280 | 8,2690 | 51.847 | ,00 |
| 21/5/1999 | 8,7330 | 5,83% | 8,4500 | 8,7330 | 8,0290 | 34.777 | ,00 |
| 20/5/1999 | 8,2520 | 0,52% | 8,2090 | 8,2950 | 8,0290 | 18.143 | ,00 |
| 19/5/1999 | 8,2090 | -2,15% | 8,6810 | 8,7160 | 7,7280 | 21.436 | ,00 |
| 18/5/1999 | 8,3890 | -0,21% | 8,3550 | 8,7330 | 8,3030 | 48.250 | ,00 |
| 17/5/1999 | 8,4070 | 7,95% | 8,4070 | 8,4070 | 7,9340 | 59.673 | ,00 |
| 14/5/1999 | 7,7880 | 8,11% | 7,2470 | 7,7880 | 7,2130 | 32.662 | ,00 |
| 13/5/1999 | 7,2040 | 7,97% | 7,1620 | 7,2040 | 6,6030 | 63.035 | ,00 |
| 12/5/1999 | 6,6720 | -0,64% | 6,3800 | 6,6720 | 6,2510 | 10.483 | ,00 |
| 11/5/1999 | 6,7150 | 1,16% | 6,8090 | 6,8090 | 6,3800 | 16.632 | ,00 |
| 10/5/1999 | 6,6380 | -2,27% | 6,3720 | 6,7240 | 6,3720 | 5.811 | ,00 |
| 07/5/1999 | 6,7920 | 0,50% | 6,2430 | 6,7920 | 6,2430 | 14.247 | ,00 |
| 06/5/1999 | 6,7580 | 0,78% | 6,5520 | 6,7580 | 6,5520 | 3.695 | ,00 |
| 05/5/1999 | 6,7060 | 3,86% | 6,5090 | 6,7060 | 6,4570 | 5.912 | ,00 |
| 04/5/1999 | 6,4570 | -2,59% | 6,4570 | 6,4570 | 6,3890 | 7.860 | ,00 |
| 03/5/1999 | 6,6290 | 1,31% | 6,3720 | 6,7240 | 6,0800 | 15.522 | ,00 |
| 30/4/1999 | 6,5430 | 2,68% | 6,5430 | 6,5430 | 6,5430 | 1.007 | ,00 |
| 29/4/1999 | 6,3720 | 0,14% | 6,4570 | 6,4570 | 5,9590 | 6.483 | ,00 |
| 28/4/1999 | 6,3630 | 1,65% | 6,3290 | 6,3720 | 6,2430 | 9.574 | ,00 |
| 27/4/1999 | 6,2600 | 2,39% | 6,1140 | 6,2600 | 5,9510 | 6.046 | ,00 |
| 26/4/1999 | 6,1140 | 0,28% | 6,1140 | 6,1910 | 5,9420 | 12.095 | ,00 |
| 23/4/1999 | 6,0970 | -0,41% | 5,9850 | 6,0970 | 5,9850 | 13.271 | ,00 |
| 22/4/1999 | 6,1220 | -3,65% | 6,0280 | 6,1220 | 6,0280 | 2.083 | ,00 |
| 21/4/1999 | 6,3540 | -0,14% | 6,0280 | 6,3540 | 5,9420 | 8.501 | ,00 |
| 20/4/1999 | 6,3630 | -2,88% | 6,2860 | 6,3630 | 6,0280 | 18.177 | ,00 |
| 19/4/1999 | 6,5520 | -2,18% | 6,2860 | 6,5520 | 6,2770 | 13.877 | ,00 |
| 16/4/1999 | 6,6980 | 0,90% | 6,6800 | 6,7240 | 6,5520 | 32.560 | ,00 |
| 15/4/1999 | 6,6380 | 2,80% | 6,5520 | 6,7060 | 6,5520 | 18.984 | ,00 |
| 14/4/1999 | 6,4570 | 1,33% | 6,2000 | 6,6980 | 6,2000 | 7.323 | ,00 |
| 13/4/1999 | 6,3720 | 4,22% | 6,1220 | 6,3720 | 6,1140 | 11.489 | ,00 |
| 08/4/1999 | 6,1140 | 2,89% | 6,2770 | 6,2770 | 6,0110 | 5.141 | ,00 |
| 07/4/1999 | 5,9420 | 8,11% | 5,6590 | 5,9420 | 5,6590 | 16.834 | ,00 |
| 06/4/1999 | 5,4960 | 0,00% | 5,5380 | 5,5380 | 5,3410 | 10.818 | ,00 |
| 05/4/1999 | 5,4960 | -2,43% | 5,4100 | 5,4960 | 5,4100 | 3.695 | ,00 |
| 02/4/1999 | 5,6330 | 2,49% | 5,4100 | 5,6760 | 5,4100 | 15.792 | ,00 |
| 01/4/1999 | 5,4960 | -6,02% | 5,6760 | 5,6760 | 5,4100 | 21.066 | ,00 |
| 31/3/1999 | 5,8480 | -2,57% | 5,7280 | 5,8480 | 5,7190 | 2.418 | ,00 |
| 30/3/1999 | 6,0020 | 0,00% | 5,7620 | 6,0020 | 5,7280 | 8.968 | ,00 |
| 29/3/1999 | 6,0020 | -0,58% | 5,8480 | 6,0020 | 5,6850 | 8.968 | ,00 |
| 26/3/1999 | 6,0370 | 0,87% | 5,7700 | 6,1140 | 5,5380 | 19.015 | ,00 |
| 24/3/1999 | 5,9850 | -4,65% | 5,8220 | 6,0190 | 5,7790 | 10.717 | ,00 |
| 23/3/1999 | 6,2770 | -1,49% | 6,2860 | 6,2860 | 6,1220 | 15.456 | ,00 |
| 22/3/1999 | 6,3720 | 1,37% | 6,2000 | 6,4140 | 6,1140 | 10.483 | ,00 |
| 19/3/1999 | 6,2860 | -4,06% | 6,3720 | 6,4570 | 6,1740 | 29.669 | ,00 |
| 18/3/1999 | 6,5520 | 0,00% | 6,5350 | 6,5520 | 6,2000 | 20.797 | ,00 |
| 17/3/1999 | 6,5520 | -1,30% | 6,5090 | 6,8610 | 6,3290 | 12.499 | ,00 |
| 16/3/1999 | 6,6380 | -4,32% | 6,9470 | 7,2390 | 6,6380 | 12.163 | ,00 |
| 15/3/1999 | 6,9380 | 0,62% | 7,3330 | 7,3330 | 6,8090 | 20.124 | ,00 |
| 12/3/1999 | 6,8950 | 5,24% | 6,9640 | 7,0670 | 6,5600 | 21.671 | ,00 |
| 11/3/1999 | 6,5520 | 2,15% | 6,2860 | 6,5520 | 6,2860 | 17.335 | ,00 |
| 10/3/1999 | 6,4140 | 2,04% | 6,1570 | 6,5520 | 5,9420 | 21.874 | ,00 |
| 09/3/1999 | 6,2860 | 1,39% | 6,1570 | 6,5520 | 6,1480 | 13.405 | ,00 |
| 08/3/1999 | 6,2000 | 1,41% | 6,0280 | 6,5430 | 6,0280 | 14.684 | ,00 |
| 05/3/1999 | 6,1140 | -2,86% | 6,4400 | 6,5090 | 5,9340 | 21.334 | ,00 |
| 04/3/1999 | 6,2940 | -3,56% | 6,8520 | 6,8520 | 6,2000 | 25.368 | ,00 |
| 03/3/1999 | 6,5260 | 7,96% | 6,0280 | 6,5260 | 6,0280 | 57.860 | ,00 |
| 02/3/1999 | 6,0450 | 7,97% | 5,6760 | 6,0450 | 5,5380 | 56.415 | ,00 |
| 01/3/1999 | 5,5990 | -0,60% | 5,4100 | 5,8480 | 5,1950 | 28.995 | ,00 |
| 26/2/1999 | 5,6330 | 0,77% | 5,6760 | 5,6760 | 5,4530 | 22.982 | ,00 |
| 25/2/1999 | 5,5900 | 0,94% | 5,4960 | 5,9340 | 5,4960 | 29.400 | ,00 |
| 24/2/1999 | 5,5380 | 4,87% | 5,2810 | 5,5380 | 5,2470 | 13.707 | ,00 |
| 23/2/1999 | 5,2810 | 0,65% | 4,9800 | 5,2810 | 4,8170 | 16.632 | ,00 |
| 19/2/1999 | 5,2470 | -4,53% | 5,6330 | 5,6330 | 5,1690 | 7.895 | ,00 |
| 18/2/1999 | 5,4960 | 0,33% | 5,0660 | 5,4960 | 5,0660 | 11.827 | ,00 |
| 17/2/1999 | 5,4780 | 2,89% | 5,3240 | 5,4870 | 5,1180 | 11.960 | ,00 |
| 16/2/1999 | 5,3240 | -0,80% | 5,1610 | 5,5900 | 5,1610 | 14.247 | ,00 |
| 15/2/1999 | 5,3670 | 2,29% | 5,2470 | 5,3670 | 5,1090 | 15.825 | ,00 |
| 12/2/1999 | 5,2470 | 5,36% | 5,0660 | 5,2900 | 5,0660 | 15.590 | ,00 |
| 11/2/1999 | 4,9800 | 2,83% | 4,8860 | 4,9800 | 4,6800 | 17.202 | ,00 |
| 10/2/1999 | 4,8430 | 2,37% | 4,6710 | 4,8690 | 4,6710 | 13.271 | ,00 |
| 09/2/1999 | 4,7310 | 0,00% | 4,5770 | 4,7400 | 4,5770 | 11.927 | ,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 | 53.470 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.480 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.089 |
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 0,0300 | 2.875 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.194 |
| ΠΡΟΦ | 7,0300 | 2,93 % | 0,2000 | 32.383 |
| ΕΛΙΝ | 2,5000 | 2,46 % | 0,0600 | 3.159 |
| OPTIMA | 7,9500 | 2,45 % | 0,1900 | 233.270 |
| ΑΤΕΚ | 1,3300 | 2,31 % | 0,0300 | 4.504 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9200 | 0,21 % | 0,0250 | 30.743.669 |
| ΠΕΙΡ | 6,8400 | 0,15 % | 0,0100 | 29.015.935 |
| ΕΥΡΩΒ | 3,1280 | -0,45 % | -0,0140 | 24.923.965 |
| ΑΛΦΑ | 3,4940 | -0,68 % | -0,0240 | 20.400.029 |
| MTLN | 51,5000 | -1,25 % | -0,6500 | 11.337.527 |
| AKTR | 7,7700 | -0,26 % | -0,0200 | 7.120.816 |
| BOCHGR | 7,4400 | -0,27 % | -0,0200 | 5.925.291 |
| ΟΠΑΠ | 18,8900 | 0,11 % | 0,0200 | 5.258.828 |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 0,0140 | 3.523.194 |
| ΟΤΕ | 16,1700 | -0,06 % | -0,0100 | 3.099.627 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1280 | -0,45 % | 7.939.242 | 24,92εκ. |
| ΑΛΦΑ | 3,4940 | -0,68 % | 5.809.620 | 20,40εκ. |
| ΠΕΙΡ | 6,8400 | 0,15 % | 4.222.871 | 29,02εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.599 | 3,52εκ. |
| ΕΤΕ | 11,9200 | 0,21 % | 2.582.144 | 30,74εκ. |
| AKTR | 7,7700 | -0,26 % | 921.391 | 7,12εκ. |
| ΦΒΜΕΖΖ | 0,0628 | -0,16 % | 799.389 | 50.152 |
| BOCHGR | 7,4400 | -0,27 % | 792.220 | 5,93εκ. |
| CREDIA | 1,4260 | 0,56 % | 468.353 | 668,4χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -0,12 % | 421.708 | 178,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 66.122 | 0,87 % |
| ΕΧΑΕ | 6,8900 | -1,29 % | 307.178 | 0,51 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 14.952 | 0,49 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 2.890.599 | 0,48 % |
| AKTR | 7,7700 | -0,26 % | 921.391 | 0,45 % |
| EIS | 1,2920 | 1,73 % | 54.120 | 0,35 % |
| AEM | 6,1100 | -0,97 % | 204.352 | 0,35 % |
| ΠΕΙΡ | 6,8400 | 0,15 % | 4.222.871 | 0,34 % |
| ΚΟΥΑΛ | 1,3340 | 1,83 % | 86.450 | 0,32 % |
| ΕΤΕ | 11,9200 | 0,21 % | 2.582.144 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 3,00 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 53.470 | 14,43 % |
| ΠΑΙΡ | 1,0850 | 0,93 % | 9.120 | 12,09 % |
| ΚΥΡΙΟ | 2,2400 | -1,75 % | 66.122 | 10,09 % |
| ΑΤΕΚ | 1,3300 | 2,31 % | 4.504 | 10,00 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.089 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.135 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|