| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
3,9100 €
-0,0300 (-0,76%)
- Άνοιγμα 3,9400
- Υψηλό 3,9500
- Χαμηλό 3,8900
- Όγκος 87.986
- Τζίρος 344.413 €
- Πράξεις 256
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/6/2000 | 8,8520 | -5,86% | 9,4030 | 9,4030 | 8,8140 | 78.844 | ,00 |
| 20/6/2000 | 9,4030 | -1,11% | 9,2680 | 9,4800 | 9,2680 | 20.481 | ,00 |
| 16/6/2000 | 9,5090 | -0,40% | 9,5470 | 9,5470 | 9,1810 | 47.654 | ,00 |
| 15/6/2000 | 9,5470 | 0,30% | 9,5180 | 9,6250 | 9,3640 | 16.236 | ,00 |
| 14/6/2000 | 9,5180 | 2,39% | 9,0940 | 9,5470 | 9,0940 | 17.830 | ,00 |
| 13/6/2000 | 9,2960 | -0,93% | 9,3540 | 9,3640 | 9,0360 | 49.875 | ,00 |
| 12/6/2000 | 9,3830 | -1,52% | 9,5280 | 9,7210 | 9,2480 | 39.937 | ,00 |
| 09/6/2000 | 9,5280 | 1,23% | 9,4120 | 9,5960 | 9,3350 | 33.272 | ,00 |
| 08/6/2000 | 9,4120 | 0,41% | 9,3740 | 9,5960 | 9,1900 | 66.981 | ,00 |
| 07/6/2000 | 9,3740 | -3,19% | 9,4030 | 9,5770 | 9,2100 | 117.456 | ,00 |
| 06/6/2000 | 9,6830 | -0,98% | 9,6060 | 9,7210 | 9,4610 | 44.563 | ,00 |
| 05/6/2000 | 9,7790 | 1,29% | 9,6540 | 9,8560 | 9,6060 | 78.020 | ,00 |
| 02/6/2000 | 9,6540 | 0,71% | 9,5860 | 9,9820 | 9,5860 | 61.144 | ,00 |
| 01/6/2000 | 9,5860 | 3,12% | 9,4800 | 9,9720 | 9,4610 | 267.991 | ,00 |
| 31/5/2000 | 9,2960 | 2,45% | 9,2290 | 9,5470 | 9,2290 | 111.145 | ,00 |
| 30/5/2000 | 9,0740 | -2,49% | 9,3060 | 9,3540 | 8,9680 | 66.204 | ,00 |
| 29/5/2000 | 9,3060 | 0,41% | 9,2680 | 9,4610 | 9,1130 | 68.676 | ,00 |
| 26/5/2000 | 9,2680 | 0,42% | 9,2290 | 9,3540 | 8,9200 | 135.983 | ,00 |
| 25/5/2000 | 9,2290 | 1,27% | 9,1130 | 9,5470 | 9,1130 | 90.386 | ,00 |
| 24/5/2000 | 9,1130 | -4,16% | 9,5090 | 9,5090 | 9,0170 | 86.172 | ,00 |
| 23/5/2000 | 9,5090 | 2,29% | 9,2290 | 9,5380 | 8,9590 | 73.704 | ,00 |
| 22/5/2000 | 9,2960 | -7,23% | 10,0210 | 10,0590 | 9,0360 | 154.623 | ,00 |
| 19/5/2000 | 10,0210 | -0,19% | 10,0400 | 10,5710 | 9,6060 | 317.969 | ,00 |
| 18/5/2000 | 10,0400 | 4,63% | 9,4800 | 10,1270 | 9,4700 | 103.481 | ,00 |
| 17/5/2000 | 9,5960 | -0,60% | 9,6060 | 9,6060 | 9,2480 | 88.683 | ,00 |
| 16/5/2000 | 9,6540 | -1,77% | 9,8280 | 9,8280 | 9,5470 | 119.423 | ,00 |
| 15/5/2000 | 9,8280 | -1,07% | 9,9340 | 9,9820 | 9,4990 | 175.897 | ,00 |
| 12/5/2000 | 9,9340 | 8,54% | 9,4410 | 9,9920 | 9,2680 | 293.879 | ,00 |
| 11/5/2000 | 9,1520 | 3,05% | 8,5820 | 9,2290 | 8,5820 | 315.806 | ,00 |
| 10/5/2000 | 8,8810 | 1,21% | 8,7750 | 9,1610 | 8,5820 | 166.954 | ,00 |
| 09/5/2000 | 8,7750 | 3,53% | 8,6790 | 9,2770 | 8,5820 | 513.371 | ,00 |
| 08/5/2000 | 8,4760 | 9,75% | 8,0130 | 8,4950 | 7,9740 | 353.313 | ,00 |
| 05/5/2000 | 7,7230 | 2,43% | 7,5590 | 7,8200 | 7,5590 | 151.529 | ,00 |
| 04/5/2000 | 7,5400 | 0,78% | 7,3270 | 7,5880 | 7,3270 | 70.968 | ,00 |
| 03/5/2000 | 7,4820 | -3,36% | 7,7420 | 7,7520 | 7,4330 | 72.708 | ,00 |
| 02/5/2000 | 7,7420 | 1,64% | 7,6750 | 7,8100 | 7,6260 | 60.914 | ,00 |
| 27/4/2000 | 7,6170 | 2,08% | 7,3080 | 7,6650 | 7,2880 | 65.194 | ,00 |
| 26/4/2000 | 7,4620 | -0,65% | 7,6750 | 7,6750 | 7,0470 | 56.472 | ,00 |
| 25/4/2000 | 7,5110 | -3,23% | 7,5690 | 7,6650 | 6,9990 | 84.295 | ,00 |
| 24/4/2000 | 7,7620 | 0,13% | 7,9260 | 8,0700 | 7,5690 | 113.814 | ,00 |
| 21/4/2000 | 7,7520 | 1,91% | 7,6360 | 8,0420 | 7,5010 | 235.382 | ,00 |
| 20/4/2000 | 7,6070 | 2,07% | 7,5590 | 7,7520 | 7,2400 | 134.997 | ,00 |
| 19/4/2000 | 7,4530 | 5,18% | 7,5490 | 7,5590 | 6,8450 | 414.610 | ,00 |
| 18/4/2000 | 7,0860 | -7,55% | 8,0130 | 8,0420 | 6,9020 | 99.997 | ,00 |
| 17/4/2000 | 7,6650 | -10,08% | 7,6650 | 7,8200 | 7,6650 | 108.844 | ,00 |
| 14/4/2000 | 8,5240 | -7,74% | 8,9680 | 8,9680 | 8,3410 | 117.592 | ,00 |
| 13/4/2000 | 9,2390 | -1,84% | 9,4120 | 9,4800 | 9,0360 | 120.053 | ,00 |
| 12/4/2000 | 9,4120 | -2,02% | 9,6060 | 9,6060 | 9,3160 | 24.151 | ,00 |
| 11/4/2000 | 9,6060 | -1,48% | 9,2680 | 9,6630 | 9,2680 | 58.498 | ,00 |
| 10/4/2000 | 9,7500 | -0,49% | 9,7310 | 10,0590 | 9,1610 | 104.516 | ,00 |
| 07/4/2000 | 9,7980 | 6,84% | 9,2870 | 9,8280 | 9,0940 | 145.893 | ,00 |
| 06/4/2000 | 9,1710 | 0,11% | 9,4320 | 9,4320 | 8,9010 | 236.614 | ,00 |
| 05/4/2000 | 9,1610 | -0,42% | 8,9390 | 9,2770 | 8,9390 | 59.793 | ,00 |
| 04/4/2000 | 9,2000 | 0,32% | 9,4800 | 9,4800 | 8,9680 | 120.145 | ,00 |
| 03/4/2000 | 9,1710 | -0,42% | 8,9680 | 9,3260 | 8,9680 | 76.749 | ,00 |
| 31/3/2000 | 9,2100 | 0,74% | 9,1420 | 9,2870 | 8,8520 | 109.906 | ,00 |
| 30/3/2000 | 9,1420 | -3,57% | 9,7410 | 9,7410 | 8,9680 | 141.051 | ,00 |
| 29/3/2000 | 9,4800 | 6,50% | 8,7560 | 9,7120 | 8,7560 | 201.088 | ,00 |
| 28/3/2000 | 8,9010 | -0,86% | 8,9780 | 8,9780 | 8,4280 | 88.279 | ,00 |
| 27/3/2000 | 8,9780 | -1,37% | 8,4860 | 9,2290 | 8,4860 | 95.778 | ,00 |
| 24/3/2000 | 9,1030 | -0,11% | 9,4800 | 9,4800 | 9,0360 | 163.088 | ,00 |
| 23/3/2000 | 9,1130 | 0,53% | 8,8430 | 9,3450 | 8,6980 | 153.935 | ,00 |
| 22/3/2000 | 9,0650 | -1,26% | 9,0940 | 9,4800 | 8,8720 | 105.054 | ,00 |
| 21/3/2000 | 9,1810 | -6,85% | 9,8560 | 9,9920 | 9,1030 | 101.930 | ,00 |
| 20/3/2000 | 9,8560 | -5,20% | 10,6290 | 10,6290 | 9,7410 | 137.997 | ,00 |
| 17/3/2000 | 10,3970 | 6,43% | 10,2430 | 10,5030 | 9,8660 | 404.693 | ,00 |
| 16/3/2000 | 9,7690 | 10,00% | 9,2000 | 9,7690 | 9,0170 | 73.841 | ,00 |
| 15/3/2000 | 8,8810 | 1,99% | 8,3890 | 9,2390 | 7,8480 | 150.087 | ,00 |
| 14/3/2000 | 8,7080 | -10,07% | 9,7410 | 9,9140 | 8,7080 | 86.584 | ,00 |
| 10/3/2000 | 9,6830 | -1,76% | 9,8560 | 10,0590 | 9,2480 | 55.556 | ,00 |
| 09/3/2000 | 9,8560 | -2,12% | 10,5030 | 10,5030 | 9,0940 | 144.522 | ,00 |
| 08/3/2000 | 10,0690 | -8,51% | 10,6090 | 10,6090 | 9,9340 | 63.157 | ,00 |
| 07/3/2000 | 11,0050 | -5,08% | 10,6960 | 11,2760 | 10,6960 | 317.685 | ,00 |
| 06/3/2000 | 11,5940 | -0,09% | 11,6040 | 11,8840 | 10,4650 | 70.520 | ,00 |
| 03/3/2000 | 11,6040 | -0,74% | 11,9130 | 11,9130 | 11,5940 | 46.417 | ,00 |
| 02/3/2000 | 11,6910 | 3,42% | 11,5170 | 11,8550 | 11,5170 | 104.538 | ,00 |
| 01/3/2000 | 11,3040 | 2,45% | 11,0440 | 11,5360 | 10,5510 | 163.233 | ,00 |
| 29/2/2000 | 11,0340 | -1,89% | 11,2470 | 11,6620 | 10,8410 | 115.622 | ,00 |
| 28/2/2000 | 11,2470 | -6,05% | 11,8060 | 11,9130 | 11,1110 | 56.232 | ,00 |
| 25/2/2000 | 11,9710 | -1,27% | 12,3660 | 12,3760 | 11,6710 | 72.123 | ,00 |
| 24/2/2000 | 12,1250 | 4,75% | 11,7580 | 12,2990 | 11,6620 | 47.265 | ,00 |
| 23/2/2000 | 11,5750 | -3,77% | 11,9510 | 12,5210 | 11,3530 | 299.912 | ,00 |
| 22/2/2000 | 12,0290 | -4,66% | 12,6170 | 12,7530 | 11,8060 | 67.121 | ,00 |
| 21/2/2000 | 12,6170 | -3,61% | 13,0610 | 13,0710 | 12,5980 | 66.781 | ,00 |
| 18/2/2000 | 13,0900 | -0,22% | 13,1190 | 13,7080 | 12,9460 | 86.288 | ,00 |
| 17/2/2000 | 13,1190 | -1,38% | 13,2640 | 13,3220 | 12,8780 | 212.710 | ,00 |
| 16/2/2000 | 13,3030 | -2,54% | 13,9300 | 14,0940 | 13,0040 | 158.629 | ,00 |
| 15/2/2000 | 13,6500 | -3,49% | 13,1480 | 14,0360 | 13,1480 | 47.716 | ,00 |
| 14/2/2000 | 14,1430 | -3,30% | 14,5580 | 14,6060 | 14,0940 | 39.148 | ,00 |
| 11/2/2000 | 14,6250 | -1,30% | 14,8670 | 15,1080 | 14,4800 | 82.078 | ,00 |
| 10/2/2000 | 14,8180 | -3,22% | 14,4800 | 15,2340 | 14,3550 | 162.729 | ,00 |
| 09/2/2000 | 15,3110 | 2,46% | 14,9440 | 15,3780 | 14,8670 | 216.999 | ,00 |
| 08/2/2000 | 14,9440 | -1,28% | 15,1370 | 15,3780 | 14,7320 | 152.018 | ,00 |
| 07/2/2000 | 15,1370 | 3,56% | 14,6160 | 15,3690 | 14,6160 | 198.491 | ,00 |
| 04/2/2000 | 14,6160 | 3,13% | 14,4420 | 14,9920 | 14,1620 | 159.659 | ,00 |
| 03/2/2000 | 14,1720 | 5,38% | 13,4480 | 14,5090 | 13,4480 | 181.153 | ,00 |
| 02/2/2000 | 13,4480 | -0,21% | 13,5150 | 13,9400 | 13,0900 | 126.992 | ,00 |
| 01/2/2000 | 13,4760 | 1,00% | 13,0810 | 13,8140 | 13,0810 | 116.245 | ,00 |
| 31/1/2000 | 13,3420 | -1,98% | 13,7760 | 13,7760 | 13,2640 | 44.748 | ,00 |
| 28/1/2000 | 13,6120 | 2,92% | 13,7080 | 13,8050 | 13,3900 | 61.188 | ,00 |
| 27/1/2000 | 13,2260 | -0,94% | 13,5830 | 13,5830 | 12,8490 | 39.090 | ,00 |
| 26/1/2000 | 13,3510 | -6,74% | 14,5290 | 14,6060 | 13,1770 | 30.216 | ,00 |
| 25/1/2000 | 14,3160 | -1,79% | 14,1140 | 14,5770 | 13,8530 | 21.144 | ,00 |
| 24/1/2000 | 14,5770 | -0,07% | 14,5870 | 14,7320 | 14,4130 | 51.682 | ,00 |
| 21/1/2000 | 14,5870 | 0,93% | 14,6060 | 14,8470 | 14,1620 | 75.159 | ,00 |
| 20/1/2000 | 14,4520 | 4,47% | 13,5830 | 14,5680 | 13,5830 | 61.784 | ,00 |
| 19/1/2000 | 13,8340 | -1,17% | 13,9980 | 14,0170 | 13,5920 | 38.862 | ,00 |
| 18/1/2000 | 13,9980 | -1,36% | 14,1910 | 14,1910 | 13,7080 | 69.596 | ,00 |
| 17/1/2000 | 14,1910 | -1,67% | 15,1470 | 15,1470 | 13,9690 | 119.481 | ,00 |
| 14/1/2000 | 14,4320 | 1,28% | 14,4320 | 14,5770 | 13,9690 | 100.154 | ,00 |
| 13/1/2000 | 14,2490 | -1,40% | 14,6060 | 15,1850 | 13,8430 | 95.220 | ,00 |
| 12/1/2000 | 14,4520 | -1,18% | 14,4800 | 15,1080 | 13,5920 | 71.793 | ,00 |
| 11/1/2000 | 14,6250 | -7,85% | 15,8710 | 15,8710 | 14,6060 | 116.065 | ,00 |
| 10/1/2000 | 15,8710 | -2,95% | 16,4020 | 16,9620 | 15,6490 | 104.012 | ,00 |
| 07/1/2000 | 16,3530 | 6,54% | 15,8610 | 16,5750 | 15,2720 | 127.394 | ,00 |
| 05/1/2000 | 15,3490 | -7,56% | 15,2820 | 15,8800 | 15,2720 | 99.512 | ,00 |
| 04/1/2000 | 16,6040 | -5,34% | 17,5410 | 17,5410 | 16,1990 | 61.170 | ,00 |
| 03/1/2000 | 17,5410 | 4,78% | 16,9620 | 18,0810 | 16,6240 | 162.512 | ,00 |
| 30/12/1999 | 16,7400 | 0,87% | 16,6430 | 17,0200 | 16,2370 | 140.640 | ,00 |
| 29/12/1999 | 16,5950 | 0,88% | 16,5270 | 17,1060 | 15,7640 | 197.491 | ,00 |
| 28/12/1999 | 16,4500 | 5,25% | 16,0730 | 16,6430 | 15,7640 | 156.920 | ,00 |
| 27/12/1999 | 15,6290 | 7,94% | 14,2200 | 15,6290 | 14,0940 | 64.870 | ,00 |
| 24/12/1999 | 14,4800 | -6,83% | 14,5090 | 15,7260 | 14,2970 | 183.566 | ,00 |
| 23/12/1999 | 15,5420 | -7,95% | 17,4250 | 17,4250 | 15,5420 | 146.765 | ,00 |
| 22/12/1999 | 16,8840 | 7,43% | 15,7160 | 16,9710 | 15,3880 | 234.281 | ,00 |
| 21/12/1999 | 15,7160 | 0,31% | 14,7510 | 16,6820 | 14,6350 | 313.401 | ,00 |
| 20/12/1999 | 15,6680 | -7,57% | 16,9520 | 17,0580 | 15,5910 | 173.411 | ,00 |
| 17/12/1999 | 16,9520 | -3,46% | 17,8010 | 17,9370 | 16,1600 | 272.650 | ,00 |
| 16/12/1999 | 17,5600 | -3,30% | 17,1740 | 17,9370 | 17,1740 | 149.692 | ,00 |
| 15/12/1999 | 18,1590 | 1,46% | 17,9370 | 18,3230 | 17,8110 | 208.987 | ,00 |
| 14/12/1999 | 17,8980 | -3,34% | 18,4480 | 18,5830 | 17,6860 | 135.562 | ,00 |
| 13/12/1999 | 18,5160 | 2,68% | 18,8340 | 19,1530 | 18,3710 | 66.168 | ,00 |
| 10/12/1999 | 18,0330 | -1,32% | 18,3900 | 18,5830 | 17,6860 | 319.002 | ,00 |
| 09/12/1999 | 18,2750 | 4,70% | 17,9370 | 18,8440 | 16,9420 | 420.005 | ,00 |
| 08/12/1999 | 17,4540 | -4,29% | 18,5830 | 18,5830 | 16,9810 | 68.241 | ,00 |
| 07/12/1999 | 18,2360 | -3,43% | 19,0660 | 19,0660 | 18,0620 | 57.462 | ,00 |
| 06/12/1999 | 18,8830 | -1,11% | 19,5390 | 19,5390 | 18,5930 | 125.330 | ,00 |
| 03/12/1999 | 19,0950 | -1,30% | 18,9020 | 19,6070 | 18,9020 | 43.921 | ,00 |
| 02/12/1999 | 19,3460 | -1,33% | 19,4140 | 19,5970 | 19,2210 | 96.180 | ,00 |
| 01/12/1999 | 19,6070 | 0,65% | 18,5830 | 19,7230 | 18,5830 | 81.799 | ,00 |
| 30/11/1999 | 19,4810 | -1,27% | 19,7320 | 19,7320 | 18,9790 | 157.061 | ,00 |
| 29/11/1999 | 19,7320 | 2,77% | 19,7320 | 19,8670 | 19,2210 | 197.439 | ,00 |
| 26/11/1999 | 19,2010 | 0,56% | 19,8190 | 19,8190 | 18,8440 | 74.672 | ,00 |
| 25/11/1999 | 19,0950 | -0,30% | 18,5930 | 19,3460 | 18,0430 | 152.149 | ,00 |
| 24/11/1999 | 19,1530 | -4,80% | 19,8670 | 19,8670 | 18,5160 | 133.653 | ,00 |
| 23/11/1999 | 20,1180 | -0,95% | 20,3110 | 20,3110 | 19,7030 | 101.505 | ,00 |
| 22/11/1999 | 20,3110 | -0,33% | 20,9780 | 20,9780 | 20,1280 | 86.475 | ,00 |
| 19/11/1999 | 20,3790 | 1,34% | 20,1090 | 20,5040 | 20,1090 | 147.270 | ,00 |
| 18/11/1999 | 20,1090 | 0,14% | 20,3790 | 20,5040 | 19,6260 | 106.311 | ,00 |
| 17/11/1999 | 20,0800 | -0,67% | 20,5040 | 20,8910 | 19,4810 | 187.085 | ,00 |
| 16/11/1999 | 20,2150 | 1,21% | 20,1670 | 20,3500 | 19,4040 | 194.065 | ,00 |
| 15/11/1999 | 19,9740 | 7,71% | 18,8340 | 20,0220 | 18,7090 | 561.627 | ,00 |
| 12/11/1999 | 18,5450 | 1,16% | 18,3320 | 18,5830 | 17,9370 | 119.556 | ,00 |
| 11/11/1999 | 18,3320 | 0,05% | 18,7090 | 18,8730 | 18,2070 | 110.470 | ,00 |
| 10/11/1999 | 18,3230 | 2,15% | 17,4440 | 18,4480 | 17,4440 | 95.814 | ,00 |
| 09/11/1999 | 17,9370 | -4,33% | 18,7480 | 18,9410 | 17,6860 | 130.072 | ,00 |
| 08/11/1999 | 18,7480 | 0,57% | 18,9600 | 19,1430 | 18,5830 | 116.057 | ,00 |
| 05/11/1999 | 18,6410 | 2,06% | 18,6320 | 18,9890 | 18,2650 | 132.569 | ,00 |
| 04/11/1999 | 18,2650 | 7,99% | 16,9130 | 18,2650 | 16,9130 | 511.891 | ,00 |
| 03/11/1999 | 16,9130 | 1,51% | 16,6530 | 16,9810 | 16,4890 | 247.621 | ,00 |
| 02/11/1999 | 16,6620 | 0,82% | 16,6620 | 17,1450 | 15,7640 | 219.795 | ,00 |
| 01/11/1999 | 16,5270 | 4,01% | 16,5950 | 16,5950 | 15,6290 | 71.287 | ,00 |
| 29/10/1999 | 15,8900 | 0,80% | 16,9810 | 16,9810 | 15,7740 | 108.820 | ,00 |
| 27/10/1999 | 15,7640 | -7,85% | 17,1060 | 17,2800 | 15,7640 | 97.921 | ,00 |
| 26/10/1999 | 17,1060 | 2,78% | 16,0930 | 17,6570 | 15,6290 | 327.498 | ,00 |
| 25/10/1999 | 16,6430 | 0,11% | 17,6660 | 17,8980 | 16,0250 | 186.592 | ,00 |
| 22/10/1999 | 16,6240 | 8,03% | 16,6240 | 16,6240 | 16,0160 | 502.752 | ,00 |
| 21/10/1999 | 15,3880 | 7,99% | 14,3550 | 15,3880 | 14,3550 | 215.559 | ,00 |
| 20/10/1999 | 14,2490 | 7,97% | 14,2200 | 14,2490 | 13,7760 | 438.425 | ,00 |
| 19/10/1999 | 13,1970 | -2,84% | 14,5190 | 14,5190 | 12,9070 | 85.302 | ,00 |
| 18/10/1999 | 13,5830 | -7,97% | 13,5920 | 14,0940 | 13,5830 | 140.470 | ,00 |
| 15/10/1999 | 14,7600 | -7,05% | 15,7640 | 15,8800 | 14,6250 | 87.983 | ,00 |
| 14/10/1999 | 15,8800 | -6,11% | 16,6620 | 16,6620 | 15,5620 | 63.021 | ,00 |
| 13/10/1999 | 16,9130 | -2,23% | 17,1740 | 17,1740 | 16,0250 | 237.109 | ,00 |
| 12/10/1999 | 17,2990 | 4,49% | 16,9130 | 17,8210 | 16,6620 | 228.223 | ,00 |
| 11/10/1999 | 16,5560 | 7,66% | 15,2430 | 16,6040 | 15,2430 | 233.697 | ,00 |
| 08/10/1999 | 15,3780 | 3,44% | 14,8670 | 15,6100 | 14,1230 | 225.019 | ,00 |
| 07/10/1999 | 14,8670 | -1,66% | 15,1180 | 15,1850 | 14,7410 | 176.905 | ,00 |
| 06/10/1999 | 15,1180 | 3,03% | 14,7320 | 15,3780 | 14,4800 | 335.192 | ,00 |
| 05/10/1999 | 14,6740 | 1,34% | 14,5480 | 14,8670 | 14,0940 | 311.535 | ,00 |
| 04/10/1999 | 14,4800 | -0,54% | 14,7120 | 15,2340 | 14,3550 | 208.643 | ,00 |
| 01/10/1999 | 14,5580 | 8,03% | 14,4610 | 14,5580 | 13,5830 | 380.122 | ,00 |
| 30/9/1999 | 13,4760 | 7,96% | 13,3030 | 13,4760 | 12,8490 | 178.323 | ,00 |
| 29/9/1999 | 12,4820 | 7,39% | 12,2990 | 12,5210 | 11,2850 | 534.813 | ,00 |
| 28/9/1999 | 11,6230 | 7,98% | 10,2520 | 11,6230 | 10,2520 | 406.182 | ,00 |
| 27/9/1999 | 10,7640 | -6,38% | 10,8890 | 11,7870 | 10,5810 | 317.031 | ,00 |
| 24/9/1999 | 11,4980 | -7,96% | 11,5360 | 12,1060 | 11,4980 | 282.017 | ,00 |
| 23/9/1999 | 12,4920 | -2,05% | 12,7530 | 12,8100 | 11,7580 | 309.496 | ,00 |
| 22/9/1999 | 12,7530 | 4,10% | 12,2310 | 12,8780 | 12,2310 | 546.858 | ,00 |
| 21/9/1999 | 12,2510 | -7,98% | 12,2600 | 12,8100 | 12,2510 | 423.838 | ,00 |
| 20/9/1999 | 13,3130 | -6,38% | 13,0900 | 14,0850 | 13,0900 | 517.959 | ,00 |
| 17/9/1999 | 14,2200 | -1,80% | 13,7080 | 14,7120 | 13,5830 | 862.722 | ,00 |
| 16/9/1999 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | 20 | ,00 |
| 15/9/1999 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | 20 | ,00 |
| 14/9/1999 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | 20 | ,00 |
| 13/9/1999 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | 20 | ,00 |
| 10/9/1999 | 14,4800 | 0,00% | 14,4800 | 14,4800 | 14,4800 | 20 | ,00 |
| 07/9/1999 | 14,4800 | 0,13% | 14,2200 | 14,8670 | 14,1620 | 170.378 | ,00 |
| 06/9/1999 | 14,4610 | 6,54% | 13,8240 | 14,6540 | 12,9650 | 297.818 | ,00 |
| 03/9/1999 | 13,5730 | -1,95% | 12,8880 | 13,9690 | 12,8880 | 172.461 | ,00 |
| 02/9/1999 | 13,8430 | 4,90% | 13,2830 | 13,8430 | 12,7530 | 378.381 | ,00 |
| 01/9/1999 | 13,1970 | 0,00% | 13,2060 | 13,4760 | 12,3760 | 342.747 | ,00 |
| 31/8/1999 | 13,1970 | 0,96% | 13,0710 | 13,2640 | 12,0480 | 227.216 | ,00 |
| 30/8/1999 | 13,0710 | 6,87% | 12,2990 | 13,2160 | 12,1060 | 237.453 | ,00 |
| 27/8/1999 | 12,2310 | 2,10% | 11,9800 | 12,2310 | 11,7870 | 111.797 | ,00 |
| 26/8/1999 | 11,9800 | 2,31% | 12,1060 | 12,1060 | 11,6620 | 247.505 | ,00 |
| 25/8/1999 | 11,7100 | 2,10% | 11,5360 | 11,8360 | 11,2080 | 213.178 | ,00 |
| 24/8/1999 | 11,4690 | -6,38% | 11,9130 | 12,2510 | 11,2660 | 217.139 | ,00 |
| 23/8/1999 | 12,2510 | 0,24% | 12,4240 | 12,4530 | 11,9800 | 204.774 | ,00 |
| 20/8/1999 | 12,2220 | 0,96% | 12,1060 | 12,2310 | 12,0290 | 96.250 | ,00 |
| 19/8/1999 | 12,1060 | -2,41% | 12,0580 | 12,2310 | 11,8550 | 112.417 | ,00 |
| 18/8/1999 | 12,4050 | 3,30% | 11,5360 | 12,6460 | 11,5360 | 229.735 | ,00 |
| 17/8/1999 | 12,0090 | -0,24% | 11,3040 | 12,1730 | 11,3040 | 158.194 | ,00 |
| 16/8/1999 | 12,0380 | 2,38% | 11,7580 | 12,5590 | 11,4300 | 153.821 | ,00 |
| 13/8/1999 | 11,7580 | 5,45% | 11,1500 | 12,0380 | 11,0820 | 326.145 | ,00 |
| 12/8/1999 | 11,1500 | 4,81% | 10,5710 | 11,3430 | 10,5420 | 205.258 | ,00 |
| 11/8/1999 | 10,6380 | -2,31% | 10,8890 | 10,8890 | 10,4070 | 90.191 | ,00 |
| 10/8/1999 | 10,8890 | -3,01% | 10,8890 | 11,2760 | 10,4450 | 218.194 | ,00 |
| 09/8/1999 | 11,2270 | 6,02% | 10,3490 | 11,2760 | 10,1850 | 290.305 | ,00 |
| 06/8/1999 | 10,5900 | 3,39% | 10,0110 | 10,6770 | 10,0110 | 235.483 | ,00 |
| 05/8/1999 | 10,2430 | 1,35% | 10,2520 | 10,4840 | 9,6250 | 257.468 | ,00 |
| 04/8/1999 | 10,1070 | 8,05% | 9,3540 | 10,1070 | 9,2870 | 270.818 | ,00 |
| 03/8/1999 | 9,3540 | -2,23% | 9,5470 | 9,6630 | 9,3350 | 108.317 | ,00 |
| 02/8/1999 | 9,5670 | 0,92% | 9,4800 | 9,6730 | 9,4120 | 198.156 | ,00 |
| 30/7/1999 | 9,4800 | 0,00% | 9,3640 | 9,4800 | 9,2290 | 125.722 | ,00 |
| 29/7/1999 | 9,4800 | -3,91% | 9,9050 | 9,9050 | 9,3640 | 131.630 | ,00 |
| 28/7/1999 | 9,8660 | -2,58% | 10,1940 | 10,2230 | 9,6060 | 136.598 | ,00 |
| 27/7/1999 | 10,1270 | -4,20% | 10,5030 | 10,6380 | 10,1270 | 76.967 | ,00 |
| 26/7/1999 | 10,5710 | 2,43% | 10,2520 | 10,5710 | 9,8760 | 208.873 | ,00 |
| 23/7/1999 | 10,3200 | 4,60% | 10,2430 | 10,4650 | 10,0010 | 245.193 | ,00 |
| 22/7/1999 | 9,8660 | 7,58% | 9,2290 | 9,9050 | 9,2290 | 298.344 | ,00 |
| 21/7/1999 | 9,1710 | 2,26% | 8,9680 | 9,1710 | 8,9680 | 121.988 | ,00 |
| 20/7/1999 | 8,9680 | 1,08% | 8,9680 | 9,0940 | 8,9010 | 154.965 | ,00 |
| 19/7/1999 | 8,8720 | 1,21% | 8,9680 | 8,9680 | 8,7370 | 85.783 | ,00 |
| 16/7/1999 | 8,7660 | -0,10% | 8,7750 | 8,9680 | 8,7660 | 92.334 | ,00 |
| 15/7/1999 | 8,7750 | 1,45% | 8,8230 | 8,9010 | 8,5730 | 121.966 | ,00 |
| 14/7/1999 | 8,6500 | -1,96% | 8,4570 | 8,8230 | 8,4570 | 123.294 | ,00 |
| 13/7/1999 | 8,8230 | -2,98% | 9,0940 | 9,1030 | 8,7270 | 97.005 | ,00 |
| 12/7/1999 | 9,0940 | 1,40% | 9,0940 | 9,2680 | 9,0260 | 158.927 | ,00 |
| 09/7/1999 | 8,9680 | -3,24% | 9,1710 | 9,3540 | 8,9010 | 145.118 | ,00 |
| 08/7/1999 | 9,2680 | 3,35% | 9,2290 | 9,3640 | 8,8620 | 464.647 | ,00 |
| 07/7/1999 | 8,9680 | 3,92% | 8,7750 | 9,2290 | 8,6690 | 241.048 | ,00 |
| 06/7/1999 | 8,6300 | 1,02% | 8,5430 | 8,6500 | 8,3790 | 528.836 | ,00 |
| 05/7/1999 | 8,5430 | 1,48% | 8,4570 | 8,6980 | 8,4570 | 121.417 | ,00 |
| 02/7/1999 | 8,4180 | 1,86% | 8,3020 | 8,4470 | 8,3020 | 134.332 | ,00 |
| 01/7/1999 | 8,2640 | 1,31% | 8,3120 | 8,3120 | 8,1770 | 88.486 | ,00 |
| 30/6/1999 | 8,1570 | -1,40% | 8,4570 | 8,4570 | 8,1480 | 78.616 | ,00 |
| 29/6/1999 | 8,2730 | -0,23% | 8,2920 | 8,4180 | 8,1480 | 122.056 | ,00 |
| 28/6/1999 | 8,2920 | -0,24% | 8,4470 | 8,4470 | 8,1860 | 92.012 | ,00 |
| 25/6/1999 | 8,3120 | -2,38% | 8,3310 | 8,6110 | 8,1380 | 140.997 | ,00 |
| 24/6/1999 | 8,5150 | 2,69% | 8,1960 | 8,6980 | 8,1570 | 314.352 | ,00 |
| 23/6/1999 | 8,2920 | -1,16% | 8,4570 | 8,5630 | 8,1480 | 240.646 | ,00 |
| 22/6/1999 | 8,3890 | 0,70% | 8,3120 | 8,6980 | 8,1960 | 304.752 | ,00 |
| 21/6/1999 | 8,3310 | 6,81% | 7,8770 | 8,3700 | 7,6260 | 446.235 | ,00 |
| 18/6/1999 | 7,8000 | 1,25% | 7,6840 | 7,8200 | 7,5110 | 108.158 | ,00 |
| 17/6/1999 | 7,7040 | 0,51% | 7,9260 | 7,9450 | 7,4530 | 147.732 | ,00 |
| 16/6/1999 | 7,6650 | -0,25% | 7,6940 | 8,0610 | 7,4330 | 133.829 | ,00 |
| 15/6/1999 | 7,6840 | 5,43% | 7,3080 | 7,8770 | 7,2880 | 305.545 | ,00 |
| 14/6/1999 | 7,2880 | -0,27% | 7,3660 | 7,4330 | 7,2400 | 93.851 | ,00 |
| 11/6/1999 | 7,3080 | 1,88% | 7,1730 | 7,3270 | 7,0670 | 97.577 | ,00 |
| 10/6/1999 | 7,1730 | -3,50% | 7,6260 | 7,6260 | 7,1730 | 169.850 | ,00 |
| 09/6/1999 | 7,4330 | -1,67% | 7,9260 | 7,9260 | 7,1730 | 121.268 | ,00 |
| 08/6/1999 | 7,5590 | -2,49% | 7,8770 | 7,9450 | 7,1730 | 95.700 | ,00 |
| 07/6/1999 | 7,7520 | 0,88% | 7,6840 | 7,8200 | 7,5590 | 149.806 | ,00 |
| 04/6/1999 | 7,6840 | -3,87% | 8,1960 | 8,2640 | 7,5490 | 206.050 | ,00 |
| 03/6/1999 | 7,9930 | 2,98% | 7,9350 | 8,1190 | 7,8770 | 237.865 | ,00 |
| 02/6/1999 | 7,7620 | 3,08% | 7,7520 | 8,0900 | 7,6260 | 332.283 | ,00 |
| 01/6/1999 | 7,5300 | 7,88% | 7,2310 | 7,5300 | 7,1150 | 273.681 | ,00 |
| 28/5/1999 | 6,9800 | -1,90% | 7,0470 | 7,0470 | 6,7000 | 110.057 | ,00 |
| 27/5/1999 | 7,1150 | 1,38% | 7,4530 | 7,4820 | 7,0180 | 632.810 | ,00 |
| 26/5/1999 | 7,0180 | -3,07% | 6,9310 | 7,3560 | 6,9220 | 173.378 | ,00 |
| 25/5/1999 | 7,2400 | -5,31% | 7,5010 | 7,5590 | 7,1250 | 248.514 | ,00 |
| 24/5/1999 | 7,6460 | -3,64% | 8,3310 | 8,3310 | 7,4620 | 319.991 | ,00 |
| 21/5/1999 | 7,9350 | 2,88% | 8,3020 | 8,3120 | 7,8480 | 405.942 | ,00 |
| 20/5/1999 | 7,7130 | 7,96% | 7,6940 | 7,7130 | 7,3080 | 739.687 | ,00 |
| 19/5/1999 | 7,1440 | 5,28% | 7,0760 | 7,3370 | 6,9220 | 2.298.504 | ,00 |
| 18/5/1999 | 6,7860 | -0,86% | 6,9220 | 7,1150 | 6,5360 | 331.902 | ,00 |
| 17/5/1999 | 6,8450 | -2,87% | 6,7960 | 7,0470 | 6,5450 | 97.546 | ,00 |
| 14/5/1999 | 7,0470 | 1,25% | 7,4240 | 7,4240 | 6,8060 | 224.606 | ,00 |
| 13/5/1999 | 6,9600 | -3,87% | 6,8930 | 7,1730 | 6,8930 | 61.326 | ,00 |
| 12/5/1999 | 7,2400 | -0,93% | 7,3080 | 7,3080 | 6,9310 | 53.150 | ,00 |
| 11/5/1999 | 7,3080 | 5,88% | 6,9700 | 7,3660 | 6,8640 | 189.979 | ,00 |
| 10/5/1999 | 6,9020 | 2,13% | 6,7860 | 6,9020 | 6,5550 | 62.563 | ,00 |
| 07/5/1999 | 6,7580 | 1,90% | 6,7860 | 6,8930 | 6,1010 | 128.631 | ,00 |
| 06/5/1999 | 6,6320 | 8,01% | 6,6320 | 6,6320 | 6,3810 | 135.340 | ,00 |
| 05/5/1999 | 6,1400 | 2,59% | 5,9470 | 6,1590 | 5,8700 | 223.073 | ,00 |
| 04/5/1999 | 5,9850 | -1,90% | 6,1200 | 6,1200 | 5,9180 | 118.124 | ,00 |
| 03/5/1999 | 6,1010 | 7,11% | 5,8600 | 6,1110 | 5,8500 | 373.423 | ,00 |
| 30/4/1999 | 5,6960 | 4,25% | 5,5510 | 5,7730 | 5,5510 | 105.081 | ,00 |
| 29/4/1999 | 5,4640 | 0,72% | 5,5310 | 5,5310 | 5,3190 | 46.445 | ,00 |
| 28/4/1999 | 5,4250 | 0,89% | 5,6190 | 5,6570 | 5,4060 | 116.179 | ,00 |
| 27/4/1999 | 5,3770 | 4,31% | 5,1550 | 5,3870 | 5,1160 | 51.323 | ,00 |
| 26/4/1999 | 5,1550 | -1,47% | 5,1160 | 5,2030 | 5,0100 | 49.351 | ,00 |
| 23/4/1999 | 5,2320 | 2,27% | 5,0300 | 5,2810 | 5,0300 | 60.688 | ,00 |
| 22/4/1999 | 5,1160 | -6,04% | 5,1650 | 5,2810 | 5,0680 | 75.175 | ,00 |
| 21/4/1999 | 5,4450 | 0,00% | 5,5310 | 5,6570 | 5,2420 | 94.490 | ,00 |
| 20/4/1999 | 5,4450 | 3,11% | 5,2030 | 5,6570 | 4,9040 | 107.123 | ,00 |
| 19/4/1999 | 5,2810 | -5,36% | 5,2030 | 5,3190 | 5,1740 | 93.739 | ,00 |
| 16/4/1999 | 5,5800 | -4,78% | 5,6570 | 5,8980 | 5,4640 | 183.928 | ,00 |
| 15/4/1999 | 5,8600 | 0,00% | 5,8600 | 6,2070 | 5,6760 | 218.484 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|