| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.770 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 8.765 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 60.864 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 6.827 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,4550 €
-0,1800 (-3,88%)
- Άνοιγμα 4,6500
- Υψηλό 4,6500
- Χαμηλό 4,4200
- Όγκος 144.770
- Τζίρος 654.189 €
- Πράξεις 568
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/1999 | 5,6760 | 3,52% | 5,6960 | 5,7440 | 5,4930 | 597.962 | ,00 |
| 08/2/1999 | 5,4830 | 7,17% | 5,2810 | 5,4830 | 5,2810 | 740.523 | ,00 |
| 05/2/1999 | 5,1160 | -0,20% | 5,0680 | 5,1650 | 4,9910 | 223.282 | ,00 |
| 04/2/1999 | 5,1260 | -0,19% | 5,2710 | 5,2710 | 4,9430 | 214.382 | ,00 |
| 03/2/1999 | 5,1360 | 2,70% | 5,0300 | 5,2320 | 4,9430 | 511.594 | ,00 |
| 02/2/1999 | 5,0010 | 5,93% | 4,7690 | 5,0590 | 4,7400 | 782.042 | ,00 |
| 01/2/1999 | 4,7210 | 4,72% | 4,5950 | 4,8170 | 4,5180 | 599.855 | ,00 |
| 29/1/1999 | 4,5080 | -0,44% | 4,5760 | 4,5950 | 4,4500 | 209.370 | ,00 |
| 28/1/1999 | 4,5280 | 0,87% | 4,2960 | 4,5280 | 4,2960 | 184.953 | ,00 |
| 27/1/1999 | 4,4890 | 0,88% | 4,5180 | 4,6050 | 4,4020 | 197.158 | ,00 |
| 26/1/1999 | 4,4500 | 5,25% | 4,3150 | 4,4500 | 4,2960 | 138.627 | ,00 |
| 25/1/1999 | 4,2280 | -2,67% | 4,2770 | 4,2860 | 4,1610 | 279.978 | ,00 |
| 22/1/1999 | 4,3440 | -3,64% | 4,4020 | 4,4600 | 4,2860 | 204.792 | ,00 |
| 21/1/1999 | 4,5080 | -1,27% | 4,5370 | 4,6050 | 4,4020 | 201.931 | ,00 |
| 20/1/1999 | 4,5660 | 3,05% | 4,5280 | 4,5760 | 4,4120 | 323.508 | ,00 |
| 19/1/1999 | 4,4310 | 1,56% | 4,4020 | 4,5760 | 4,2770 | 543.581 | ,00 |
| 18/1/1999 | 4,3630 | 7,09% | 4,3440 | 4,3630 | 4,1130 | 931.442 | ,00 |
| 15/1/1999 | 4,0740 | -0,46% | 4,0260 | 4,0740 | 3,9100 | 126.010 | ,00 |
| 14/1/1999 | 4,0930 | 4,68% | 4,1130 | 4,1130 | 3,9480 | 181.495 | ,00 |
| 13/1/1999 | 3,9100 | -7,10% | 3,9480 | 4,1900 | 3,9100 | 169.210 | ,00 |
| 12/1/1999 | 4,2090 | 0,69% | 4,1510 | 4,2770 | 4,0450 | 103.481 | ,00 |
| 11/1/1999 | 4,1800 | -1,14% | 4,3250 | 4,3540 | 4,1610 | 135.844 | ,00 |
| 08/1/1999 | 4,2280 | 1,85% | 4,0350 | 4,2770 | 4,0350 | 209.847 | ,00 |
| 07/1/1999 | 4,1510 | 2,87% | 4,1130 | 4,1990 | 4,0350 | 194.447 | ,00 |
| 05/1/1999 | 4,0350 | -1,20% | 4,1130 | 4,1610 | 4,0060 | 179.587 | ,00 |
| 04/1/1999 | 4,0840 | 5,50% | 3,9870 | 4,1410 | 3,9290 | 262.428 | ,00 |
| 31/12/1998 | 3,8710 | 1,52% | 3,8610 | 3,9580 | 3,8230 | 285.725 | ,00 |
| 30/12/1998 | 3,8130 | 4,21% | 3,6880 | 3,8420 | 3,6300 | 283.110 | ,00 |
| 29/12/1998 | 3,6590 | 1,33% | 3,5820 | 3,6590 | 3,5720 | 77.736 | ,00 |
| 28/12/1998 | 3,6110 | 0,81% | 3,6110 | 3,6780 | 3,5430 | 69.694 | ,00 |
| 24/12/1998 | 3,5820 | 1,10% | 3,5720 | 3,6300 | 3,5620 | 117.514 | ,00 |
| 23/12/1998 | 3,5430 | -0,81% | 3,5820 | 3,5910 | 3,5330 | 841.485 | ,00 |
| 22/12/1998 | 3,5720 | -0,81% | 3,5620 | 3,5820 | 3,5140 | 105.446 | ,00 |
| 21/12/1998 | 3,6010 | 0,81% | 3,5040 | 3,6390 | 3,5040 | 311.290 | ,00 |
| 18/12/1998 | 3,5720 | 0,00% | 3,4850 | 3,5720 | 3,4850 | 57.650 | ,00 |
| 17/12/1998 | 3,5720 | 1,36% | 3,4170 | 3,6010 | 3,4170 | 185.731 | ,00 |
| 16/12/1998 | 3,5240 | 1,12% | 3,5330 | 3,5620 | 3,4950 | 86.653 | ,00 |
| 15/12/1998 | 3,4850 | 1,69% | 3,3890 | 3,5140 | 3,3890 | 118.302 | ,00 |
| 14/12/1998 | 3,4270 | -3,27% | 3,4560 | 3,4850 | 3,3790 | 87.844 | ,00 |
| 11/12/1998 | 3,5430 | -4,17% | 3,6200 | 3,6300 | 3,5330 | 193.971 | ,00 |
| 10/12/1998 | 3,6970 | 0,00% | 3,6970 | 3,7170 | 3,6490 | 147.931 | ,00 |
| 09/12/1998 | 3,6970 | 0,00% | 3,7360 | 3,7360 | 3,6590 | 233.173 | ,00 |
| 08/12/1998 | 3,6970 | 0,52% | 3,6780 | 3,7260 | 3,6110 | 214.048 | ,00 |
| 07/12/1998 | 3,6780 | 1,86% | 3,7170 | 3,7170 | 3,6300 | 71.144 | ,00 |
| 04/12/1998 | 3,6110 | 3,05% | 3,5820 | 3,6300 | 3,4850 | 376.024 | ,00 |
| 03/12/1998 | 3,5040 | -4,99% | 3,6300 | 3,6970 | 3,4850 | 242.597 | ,00 |
| 02/12/1998 | 3,6880 | 0,79% | 3,6590 | 3,7650 | 3,6590 | 313.204 | ,00 |
| 01/12/1998 | 3,6590 | -1,80% | 3,6970 | 3,7750 | 3,6110 | 414.697 | ,00 |
| 30/11/1998 | 3,7260 | 6,34% | 3,5720 | 3,7460 | 3,5430 | 691.204 | ,00 |
| 27/11/1998 | 3,5040 | -0,82% | 3,5330 | 3,6200 | 3,4950 | 184.953 | ,00 |
| 26/11/1998 | 3,5330 | 2,79% | 3,4370 | 3,5620 | 3,4170 | 457.041 | ,00 |
| 25/11/1998 | 3,4370 | 2,32% | 3,3210 | 3,5040 | 3,3210 | 269.795 | ,00 |
| 24/11/1998 | 3,3590 | -1,44% | 3,4270 | 3,5140 | 3,3310 | 217.902 | ,00 |
| 23/11/1998 | 3,4080 | -1,10% | 3,4460 | 3,5240 | 3,4080 | 256.370 | ,00 |
| 20/11/1998 | 3,4460 | 0,00% | 3,4460 | 3,5530 | 3,3310 | 327.804 | ,00 |
| 19/11/1998 | 3,4460 | -2,21% | 3,5240 | 3,5330 | 3,4270 | 370.556 | ,00 |
| 18/11/1998 | 3,5240 | 2,53% | 3,4850 | 3,5620 | 3,4270 | 420.002 | ,00 |
| 17/11/1998 | 3,4370 | -2,47% | 3,5330 | 3,5530 | 3,4080 | 276.106 | ,00 |
| 16/11/1998 | 3,5240 | 3,98% | 3,4460 | 3,5240 | 3,4270 | 353.692 | ,00 |
| 13/11/1998 | 3,3890 | 3,86% | 3,2820 | 3,4370 | 3,2820 | 445.322 | ,00 |
| 12/11/1998 | 3,2630 | 3,98% | 3,1180 | 3,3500 | 3,0800 | 852.076 | ,00 |
| 11/11/1998 | 3,1380 | 2,55% | 3,0600 | 3,1670 | 3,0600 | 394.164 | ,00 |
| 10/11/1998 | 3,0600 | 1,26% | 3,0310 | 3,1950 | 2,9730 | 572.655 | ,00 |
| 09/11/1998 | 3,0220 | -0,30% | 3,0700 | 3,1180 | 3,0120 | 359.920 | ,00 |
| 06/11/1998 | 3,0310 | 0,00% | 3,0510 | 3,0510 | 2,8670 | 444.706 | ,00 |
| 05/11/1998 | 3,0310 | -0,95% | 3,1570 | 3,1950 | 2,9930 | 674.264 | ,00 |
| 04/11/1998 | 3,0600 | 6,73% | 2,9150 | 3,0600 | 2,8770 | 859.855 | ,00 |
| 03/11/1998 | 2,8670 | 4,22% | 2,7420 | 2,9350 | 2,7130 | 1.110.791 | ,00 |
| 02/11/1998 | 2,7510 | 3,27% | 2,7420 | 2,7710 | 2,6840 | 572.352 | ,00 |
| 30/10/1998 | 2,6640 | 0,34% | 2,6550 | 2,7710 | 2,6160 | 403.188 | ,00 |
| 29/10/1998 | 2,6550 | 0,38% | 2,6160 | 2,6550 | 2,5680 | 313.623 | ,00 |
| 27/10/1998 | 2,6450 | -0,71% | 2,6740 | 2,6930 | 2,5870 | 400.475 | ,00 |
| 26/10/1998 | 2,6640 | 0,72% | 2,6840 | 2,7030 | 2,5970 | 242.367 | ,00 |
| 23/10/1998 | 2,6450 | 0,00% | 2,6550 | 2,7320 | 2,6350 | 456.361 | ,00 |
| 22/10/1998 | 2,6450 | 6,61% | 2,5000 | 2,6450 | 2,5000 | 1.131.282 | ,00 |
| 21/10/1998 | 2,4810 | -0,76% | 2,5490 | 2,5680 | 2,4810 | 437.625 | ,00 |
| 20/10/1998 | 2,5000 | 1,96% | 2,4810 | 2,5680 | 2,4710 | 720.677 | ,00 |
| 19/10/1998 | 2,4520 | 5,37% | 2,3360 | 2,4520 | 2,2590 | 966.842 | ,00 |
| 16/10/1998 | 2,3270 | 3,01% | 2,3270 | 2,3840 | 2,3070 | 615.746 | ,00 |
| 15/10/1998 | 2,2590 | 0,85% | 2,2590 | 2,3070 | 2,2400 | 286.075 | ,00 |
| 14/10/1998 | 2,2400 | 5,96% | 2,1430 | 2,2400 | 2,1140 | 424.124 | ,00 |
| 13/10/1998 | 2,1140 | 6,28% | 2,0180 | 2,1140 | 1,9890 | 210.989 | ,00 |
| 12/10/1998 | 1,9890 | -2,83% | 2,0750 | 2,1050 | 1,9310 | 161.412 | ,00 |
| 09/10/1998 | 2,0470 | -3,17% | 2,1430 | 2,1530 | 2,0470 | 139.826 | ,00 |
| 08/10/1998 | 2,1140 | -5,20% | 2,1910 | 2,3070 | 2,0950 | 208.774 | ,00 |
| 07/10/1998 | 2,2300 | -2,11% | 2,3270 | 2,3460 | 2,2300 | 207.559 | ,00 |
| 06/10/1998 | 2,2780 | -2,11% | 2,3650 | 2,3840 | 2,2400 | 237.607 | ,00 |
| 05/10/1998 | 2,3270 | 1,70% | 2,3360 | 2,3840 | 2,2780 | 395.099 | ,00 |
| 02/10/1998 | 2,2880 | -4,43% | 2,3460 | 2,4330 | 2,2690 | 581.302 | ,00 |
| 01/10/1998 | 2,3940 | 2,48% | 2,2200 | 2,4520 | 2,2200 | 618.299 | ,00 |
| 30/9/1998 | 2,3360 | -4,73% | 2,4520 | 2,4710 | 2,3070 | 701.401 | ,00 |
| 29/9/1998 | 2,4520 | 5,37% | 2,3460 | 2,4710 | 2,2880 | 1.061.916 | ,00 |
| 28/9/1998 | 2,3270 | 6,21% | 2,2110 | 2,3360 | 2,2110 | 748.679 | ,00 |
| 25/9/1998 | 2,1910 | 6,05% | 2,0180 | 2,1910 | 2,0180 | 402.210 | ,00 |
| 24/9/1998 | 2,0660 | 5,95% | 2,0180 | 2,0750 | 1,9310 | 176.453 | ,00 |
| 23/9/1998 | 1,9500 | 0,00% | 1,9890 | 1,9980 | 1,9310 | 55.645 | ,00 |
| 22/9/1998 | 1,9500 | 0,00% | 1,9500 | 2,0080 | 1,9500 | 38.443 | ,00 |
| 21/9/1998 | 1,9500 | -3,80% | 2,0270 | 2,0270 | 1,9110 | 43.082 | ,00 |
| 18/9/1998 | 2,0270 | -1,89% | 1,9980 | 2,0660 | 1,9980 | 13.146 | ,00 |
| 17/9/1998 | 2,0660 | -0,91% | 2,0950 | 2,1530 | 2,0660 | 60.478 | ,00 |
| 16/9/1998 | 2,0850 | 1,86% | 2,0950 | 2,0950 | 2,0560 | 57.450 | ,00 |
| 15/9/1998 | 2,0470 | -0,92% | 2,0850 | 2,1050 | 2,0470 | 39.722 | ,00 |
| 14/9/1998 | 2,0660 | 3,87% | 2,0750 | 2,0850 | 2,0370 | 36.502 | ,00 |
| 11/9/1998 | 1,9890 | -3,26% | 1,9890 | 2,0270 | 1,9790 | 56.838 | ,00 |
| 10/9/1998 | 2,0560 | 0,44% | 2,0270 | 2,1140 | 2,0270 | 17.688 | ,00 |
| 09/9/1998 | 2,0470 | -2,29% | 2,1530 | 2,1530 | 2,0470 | 20.245 | ,00 |
| 08/9/1998 | 2,0950 | 0,00% | 2,1140 | 2,1140 | 2,0750 | 37.826 | ,00 |
| 07/9/1998 | 2,0950 | 3,82% | 2,1240 | 2,1240 | 2,0180 | 75.300 | ,00 |
| 04/9/1998 | 2,0180 | -0,93% | 2,0750 | 2,0750 | 1,9690 | 44.356 | ,00 |
| 03/9/1998 | 2,0370 | -6,22% | 2,1140 | 2,1530 | 2,0370 | 55.920 | ,00 |
| 02/9/1998 | 2,1720 | 2,74% | 2,1530 | 2,1820 | 2,1340 | 47.768 | ,00 |
| 01/9/1998 | 2,1140 | -1,81% | 2,0180 | 2,1140 | 2,0180 | 101.126 | ,00 |
| 31/8/1998 | 2,1530 | -1,73% | 2,0950 | 2,1820 | 2,0950 | 61.494 | ,00 |
| 28/8/1998 | 2,1910 | 1,76% | 2,0270 | 2,2110 | 2,0180 | 104.209 | ,00 |
| 27/8/1998 | 2,1530 | -6,31% | 2,2400 | 2,2400 | 2,1530 | 46.747 | ,00 |
| 26/8/1998 | 2,2980 | 4,88% | 2,1910 | 2,3360 | 2,1720 | 200.042 | ,00 |
| 25/8/1998 | 2,1910 | 0,00% | 2,0470 | 2,2590 | 2,0470 | 63.301 | ,00 |
| 24/8/1998 | 2,1910 | -3,44% | 2,2780 | 2,2780 | 2,1620 | 56.602 | ,00 |
| 21/8/1998 | 2,2690 | -1,65% | 2,3460 | 2,3460 | 2,2590 | 66.803 | ,00 |
| 20/8/1998 | 2,3070 | -2,04% | 2,3270 | 2,3270 | 2,2880 | 37.055 | ,00 |
| 19/8/1998 | 2,3550 | -0,42% | 2,4040 | 2,4330 | 2,3360 | 51.978 | ,00 |
| 18/8/1998 | 2,3650 | 2,51% | 2,3550 | 2,4040 | 2,3270 | 78.602 | ,00 |
| 17/8/1998 | 2,3070 | -3,23% | 2,3650 | 2,3650 | 2,2400 | 47.570 | ,00 |
| 14/8/1998 | 2,3840 | 2,45% | 2,3650 | 2,3840 | 2,2980 | 74.438 | ,00 |
| 13/8/1998 | 2,3270 | -5,10% | 2,5200 | 2,5200 | 2,3270 | 126.072 | ,00 |
| 12/8/1998 | 2,4520 | 0,41% | 2,4230 | 2,5200 | 2,3460 | 140.605 | ,00 |
| 11/8/1998 | 2,4420 | -3,44% | 2,5290 | 2,5290 | 2,3650 | 138.720 | ,00 |
| 10/8/1998 | 2,5290 | 1,53% | 2,6160 | 2,6550 | 2,5290 | 248.152 | ,00 |
| 07/8/1998 | 2,4910 | 3,62% | 2,5100 | 2,5390 | 2,4420 | 426.345 | ,00 |
| 06/8/1998 | 2,4040 | 6,42% | 2,3270 | 2,4040 | 2,3270 | 451.089 | ,00 |
| 05/8/1998 | 2,2590 | -2,08% | 2,2980 | 2,2980 | 2,2400 | 54.951 | ,00 |
| 04/8/1998 | 2,3070 | -0,86% | 2,3360 | 2,3360 | 2,2780 | 33.475 | ,00 |
| 03/8/1998 | 2,3270 | 3,88% | 2,2490 | 2,3360 | 2,2490 | 84.051 | ,00 |
| 31/7/1998 | 2,2400 | -2,52% | 2,3070 | 2,3170 | 2,2400 | 27.024 | ,00 |
| 30/7/1998 | 2,2980 | 0,44% | 2,2780 | 2,2980 | 2,2300 | 42.848 | ,00 |
| 29/7/1998 | 2,2880 | -0,44% | 2,3270 | 2,3270 | 2,2590 | 43.386 | ,00 |
| 28/7/1998 | 2,2980 | 0,44% | 2,2490 | 2,3270 | 2,2300 | 78.642 | ,00 |
| 27/7/1998 | 2,2880 | 3,06% | 2,2400 | 2,2880 | 2,2110 | 61.086 | ,00 |
| 24/7/1998 | 2,2200 | -1,29% | 2,2010 | 2,2300 | 2,1720 | 37.915 | ,00 |
| 23/7/1998 | 2,2490 | -0,44% | 2,2110 | 2,2880 | 2,2110 | 41.263 | ,00 |
| 22/7/1998 | 2,2590 | -1,27% | 2,2980 | 2,2980 | 2,2300 | 43.053 | ,00 |
| 21/7/1998 | 2,2880 | -0,82% | 2,2980 | 2,3360 | 2,2880 | 65.784 | ,00 |
| 20/7/1998 | 2,3070 | -0,86% | 2,3360 | 2,3460 | 2,3070 | 49.171 | ,00 |
| 17/7/1998 | 2,3270 | 4,35% | 2,2590 | 2,3750 | 2,2490 | 151.886 | ,00 |
| 16/7/1998 | 2,2300 | 0,45% | 2,2400 | 2,2780 | 2,2300 | 36.739 | ,00 |
| 15/7/1998 | 2,2200 | -0,45% | 2,2200 | 2,2880 | 2,2200 | 49.202 | ,00 |
| 14/7/1998 | 2,2300 | 0,86% | 2,2110 | 2,2490 | 2,1820 | 48.572 | ,00 |
| 13/7/1998 | 2,2110 | -1,69% | 2,2490 | 2,2490 | 2,0750 | 100.886 | ,00 |
| 10/7/1998 | 2,2490 | -2,13% | 2,2980 | 2,2980 | 2,2200 | 109.728 | ,00 |
| 09/7/1998 | 2,2980 | -2,83% | 2,3650 | 2,3750 | 2,2780 | 164.836 | ,00 |
| 08/7/1998 | 2,3650 | -2,39% | 2,4520 | 2,4520 | 2,3270 | 264.185 | ,00 |
| 07/7/1998 | 2,4230 | 3,28% | 2,4130 | 2,4620 | 2,3840 | 390.261 | ,00 |
| 06/7/1998 | 2,3460 | 6,11% | 2,3360 | 2,3460 | 2,2880 | 557.231 | ,00 |
| 03/7/1998 | 2,2110 | 6,55% | 2,1140 | 2,2110 | 2,0950 | 800.951 | ,00 |
| 02/7/1998 | 2,0750 | -6,15% | 2,1820 | 2,2400 | 2,0660 | 975.280 | ,00 |
| 01/7/1998 | 2,2110 | 1,33% | 2,1820 | 2,2300 | 2,1720 | 82.490 | ,00 |
| 30/6/1998 | 2,1820 | -4,63% | 2,3460 | 2,3460 | 2,1820 | 84.533 | ,00 |
| 29/6/1998 | 2,2880 | 1,73% | 2,2400 | 2,3360 | 2,2300 | 145.151 | ,00 |
| 26/6/1998 | 2,2490 | -3,72% | 2,3360 | 2,3940 | 2,2400 | 402.092 | ,00 |
| 25/6/1998 | 2,3360 | 3,87% | 2,2490 | 2,3460 | 2,1620 | 1.520.540 | ,00 |
| 24/6/1998 | 2,2490 | 1,72% | 2,2980 | 2,3460 | 2,2110 | 552.659 | ,00 |
| 23/6/1998 | 2,2110 | -1,29% | 2,2490 | 2,2490 | 2,1820 | 83.539 | ,00 |
| 22/6/1998 | 2,2400 | -1,67% | 2,3460 | 2,3650 | 2,1820 | 81.015 | ,00 |
| 19/6/1998 | 2,2780 | -2,48% | 2,3460 | 2,3650 | 2,1820 | 63.683 | ,00 |
| 18/6/1998 | 2,3360 | 1,65% | 2,4040 | 2,4040 | 2,2690 | 221.565 | ,00 |
| 17/6/1998 | 2,2980 | 6,29% | 2,2400 | 2,2980 | 2,1620 | 198.889 | ,00 |
| 16/6/1998 | 2,1620 | 3,20% | 2,0660 | 2,1820 | 2,0180 | 164.745 | ,00 |
| 15/6/1998 | 2,0950 | -6,47% | 2,2300 | 2,2300 | 2,0950 | 91.646 | ,00 |
| 12/6/1998 | 2,2400 | 1,77% | 2,1340 | 2,2400 | 2,1140 | 88.221 | ,00 |
| 11/6/1998 | 2,2010 | -4,22% | 2,2980 | 2,2980 | 2,1820 | 110.424 | ,00 |
| 10/6/1998 | 2,2980 | -4,01% | 2,3940 | 2,3940 | 2,2490 | 116.355 | ,00 |
| 09/6/1998 | 2,3940 | -0,79% | 2,4330 | 2,4330 | 2,3460 | 73.184 | ,00 |
| 05/6/1998 | 2,4130 | -1,19% | 2,5290 | 2,5290 | 2,3460 | 218.442 | ,00 |
| 04/6/1998 | 2,4420 | -2,32% | 2,4810 | 2,5680 | 2,4420 | 220.797 | ,00 |
| 03/6/1998 | 2,5000 | -0,40% | 2,5200 | 2,5780 | 2,3940 | 689.315 | ,00 |
| 02/6/1998 | 2,5100 | 3,59% | 2,3550 | 2,5390 | 2,3460 | 171.845 | ,00 |
| 01/6/1998 | 2,4230 | -6,01% | 2,7320 | 2,7420 | 2,4040 | 351.525 | ,00 |
| 29/5/1998 | 2,5780 | 6,40% | 2,5780 | 2,5780 | 2,5490 | 329.173 | ,00 |
| 28/5/1998 | 2,4230 | 5,90% | 2,2590 | 2,4230 | 2,2300 | 487.363 | ,00 |
| 27/5/1998 | 2,2880 | -5,57% | 2,2780 | 2,3460 | 2,2590 | 480.850 | ,00 |
| 26/5/1998 | 2,4230 | -6,70% | 2,7610 | 2,7610 | 2,4230 | 736.595 | ,00 |
| 25/5/1998 | 2,5970 | 6,74% | 2,5970 | 2,5970 | 2,5970 | 80.435 | ,00 |
| 22/5/1998 | 2,4330 | 6,34% | 2,4330 | 2,4330 | 2,4330 | 59.741 | ,00 |
| 21/5/1998 | 2,2880 | 6,27% | 2,2880 | 2,2880 | 2,1910 | 424.210 | ,00 |
| 20/5/1998 | 2,1530 | 6,22% | 2,1530 | 2,1530 | 2,0660 | 172.861 | ,00 |
| 19/5/1998 | 2,0270 | 5,52% | 2,0180 | 2,0370 | 1,9400 | 219.340 | ,00 |
| 18/5/1998 | 1,9210 | 6,43% | 1,8340 | 1,9210 | 1,8340 | 116.144 | ,00 |
| 15/5/1998 | 1,8050 | 2,15% | 1,8150 | 1,8340 | 1,7860 | 91.598 | ,00 |
| 14/5/1998 | 1,7670 | 0,57% | 1,8630 | 1,8630 | 1,7670 | 691.000 | ,00 |
| 13/5/1998 | 1,7570 | 3,41% | 1,6990 | 1,7760 | 1,6990 | 109.570 | ,00 |
| 12/5/1998 | 1,6990 | 1,74% | 1,7180 | 1,7180 | 1,6410 | 76.625 | ,00 |
| 11/5/1998 | 1,6700 | 1,77% | 1,7380 | 1,7380 | 1,6120 | 171.292 | ,00 |
| 08/5/1998 | 1,6410 | 5,60% | 1,6030 | 1,6410 | 1,6030 | 140.680 | ,00 |
| 07/5/1998 | 1,5540 | 5,21% | 1,5160 | 1,5540 | 1,4770 | 102.795 | ,00 |
| 06/5/1998 | 1,4770 | 5,50% | 1,4290 | 1,4770 | 1,4290 | 60.068 | ,00 |
| 05/5/1998 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,3710 | 405.513 | ,00 |
| 04/5/1998 | 1,3900 | 1,39% | 1,4090 | 1,4190 | 1,3320 | 38.085 | ,00 |
| 30/4/1998 | 1,3710 | 0,73% | 1,3610 | 1,3710 | 1,3230 | 23.457 | ,00 |
| 29/4/1998 | 1,3610 | -2,09% | 1,3710 | 1,3710 | 1,3130 | 53.776 | ,00 |
| 28/4/1998 | 1,3900 | 5,06% | 1,2740 | 1,3900 | 1,2740 | 40.233 | ,00 |
| 27/4/1998 | 1,3230 | -2,79% | 1,2940 | 1,3520 | 1,2940 | 3.352 | ,00 |
| 24/4/1998 | 1,3610 | -4,76% | 1,4190 | 1,4290 | 1,3610 | 30.768 | ,00 |
| 23/4/1998 | 1,4290 | -1,99% | 1,4870 | 1,4870 | 1,4190 | 26.278 | ,00 |
| 22/4/1998 | 1,4580 | 1,39% | 1,4870 | 1,4960 | 1,4000 | 47.720 | ,00 |
| 21/4/1998 | 1,4380 | 4,89% | 1,4090 | 1,4480 | 1,4000 | 88.629 | ,00 |
| 16/4/1998 | 1,3710 | -3,38% | 1,4090 | 1,4090 | 1,3710 | 757.720 | ,00 |
| 15/4/1998 | 1,4190 | 1,36% | 1,4090 | 1,4580 | 1,3710 | 31.675 | ,00 |
| 14/4/1998 | 1,4000 | 0,00% | 1,4000 | 1,4090 | 1,4000 | 3.103 | ,00 |
| 13/4/1998 | 1,4000 | 3,55% | 1,3520 | 1,4190 | 1,3520 | 12.271 | ,00 |
| 10/4/1998 | 1,3520 | 4,48% | 1,2840 | 1,3520 | 1,2840 | 3.555 | ,00 |
| 09/4/1998 | 1,2940 | -4,29% | 1,3420 | 1,3610 | 1,2940 | 12.000 | ,00 |
| 08/4/1998 | 1,3520 | -0,66% | 1,3420 | 1,3610 | 1,3030 | 13.340 | ,00 |
| 07/4/1998 | 1,3610 | 0,00% | 1,3230 | 1,3610 | 1,3230 | 8.512 | ,00 |
| 06/4/1998 | 1,3610 | 0,67% | 1,3230 | 1,3610 | 1,3130 | 15.467 | ,00 |
| 03/4/1998 | 1,3520 | 2,19% | 1,3230 | 1,3520 | 1,2840 | 60.694 | ,00 |
| 02/4/1998 | 1,3230 | 1,53% | 1,2360 | 1,3230 | 1,2360 | 10.396 | ,00 |
| 01/4/1998 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,2740 | 7.274 | ,00 |
| 31/3/1998 | 1,3030 | 0,70% | 1,2940 | 1,3230 | 1,2940 | 32.251 | ,00 |
| 30/3/1998 | 1,2940 | -0,69% | 1,2940 | 1,3030 | 1,2740 | 15.946 | ,00 |
| 27/3/1998 | 1,3030 | 1,48% | 1,2360 | 1,3030 | 1,2360 | 4.827 | ,00 |
| 26/3/1998 | 1,2840 | 0,00% | 1,2360 | 1,3030 | 1,2360 | 10.098 | ,00 |
| 24/3/1998 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2550 | 6.387 | ,00 |
| 23/3/1998 | 1,2840 | -1,46% | 1,3030 | 1,3030 | 1,2840 | 8.285 | ,00 |
| 20/3/1998 | 1,3030 | 3,82% | 1,2550 | 1,3030 | 1,2360 | 7.947 | ,00 |
| 19/3/1998 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2070 | 14.036 | ,00 |
| 18/3/1998 | 1,2550 | -3,68% | 1,2840 | 1,2840 | 1,2550 | 2.039 | ,00 |
| 17/3/1998 | 1,3030 | 2,28% | 1,2550 | 1,3130 | 1,2550 | 43.448 | ,00 |
| 16/3/1998 | 1,2740 | -1,55% | 1,2940 | 1,3030 | 1,2260 | 32.653 | ,00 |
| 13/3/1998 | 1,2940 | 0,78% | 1,2840 | 1,2940 | 1,2650 | 10.531 | ,00 |
| 12/3/1998 | 1,2840 | -0,77% | 1,2650 | 1,2840 | 1,2650 | 3.920 | ,00 |
| 11/3/1998 | 1,2940 | 0,78% | 1,2940 | 1,2940 | 1,2650 | 3.072 | ,00 |
| 10/3/1998 | 1,2840 | -0,77% | 1,2840 | 1,2840 | 1,2840 | 1.859 | ,00 |
| 09/3/1998 | 1,2940 | 0,00% | 1,2840 | 1,2940 | 1,2840 | 2.285 | ,00 |
| 06/3/1998 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 05/3/1998 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 1.745 | ,00 |
| 04/3/1998 | 1,2940 | 1,57% | 1,2940 | 1,2940 | 1,2840 | 12.292 | ,00 |
| 03/3/1998 | 1,2740 | 0,71% | 1,2740 | 1,3030 | 1,2650 | 12.134 | ,00 |
| 27/2/1998 | 1,2650 | 0,00% | 1,2450 | 1,2650 | 1,2450 | 23.965 | ,00 |
| 26/2/1998 | 1,2650 | 2,35% | 1,2650 | 1,2650 | 1,2160 | 3.680 | ,00 |
| 25/2/1998 | 1,2360 | -1,51% | 1,2360 | 1,2360 | 1,2260 | 2.463 | ,00 |
| 24/2/1998 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2360 | 6.529 | ,00 |
| 23/2/1998 | 1,2550 | -1,49% | 1,2550 | 1,2550 | 1,2550 | 1.224 | ,00 |
| 20/2/1998 | 1,2740 | -0,78% | 1,2840 | 1,2940 | 1,2360 | 17.328 | ,00 |
| 19/2/1998 | 1,2840 | -1,46% | 1,2940 | 1,3030 | 1,2840 | 9.903 | ,00 |
| 18/2/1998 | 1,3030 | 0,00% | 1,2940 | 1,3130 | 1,2940 | 10.873 | ,00 |
| 17/2/1998 | 1,3030 | 0,70% | 1,2940 | 1,3130 | 1,2940 | 15.965 | ,00 |
| 16/2/1998 | 1,2940 | 0,78% | 1,2840 | 1,3030 | 1,2740 | 26.080 | ,00 |
| 13/2/1998 | 1,2840 | -1,46% | 1,2650 | 1,3030 | 1,2650 | 9.168 | ,00 |
| 12/2/1998 | 1,3030 | -0,76% | 1,3130 | 1,3230 | 1,2940 | 96.050 | ,00 |
| 11/2/1998 | 1,3130 | 3,06% | 1,2940 | 1,3320 | 1,2840 | 109.974 | ,00 |
| 10/2/1998 | 1,2740 | 4,77% | 1,2260 | 1,2740 | 1,2160 | 243.807 | ,00 |
| 09/2/1998 | 1,2160 | 0,75% | 1,2070 | 1,2260 | 1,1970 | 113.542 | ,00 |
| 06/2/1998 | 1,2070 | 0,00% | 1,2070 | 1,2070 | 1,1780 | 44.267 | ,00 |
| 05/2/1998 | 1,2070 | 0,84% | 1,1970 | 1,2070 | 1,1970 | 6.807 | ,00 |
| 04/2/1998 | 1,1970 | 0,00% | 1,1870 | 1,1970 | 1,1680 | 4.376 | ,00 |
| 03/2/1998 | 1,1970 | 0,84% | 1,1970 | 1,2070 | 1,1870 | 10.340 | ,00 |
| 02/2/1998 | 1,1870 | -3,96% | 1,2360 | 1,2360 | 1,1870 | 13.390 | ,00 |
| 30/1/1998 | 1,2360 | -1,51% | 1,2260 | 1,2360 | 1,2160 | 8.111 | ,00 |
| 29/1/1998 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2550 | 20 | ,00 |
| 28/1/1998 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2550 | 814 | ,00 |
| 27/1/1998 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2550 | 1.017 | ,00 |
| 26/1/1998 | 1,2550 | -1,49% | 1,2450 | 1,2550 | 1,2360 | 9.327 | ,00 |
| 23/1/1998 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 22/1/1998 | 1,2740 | -0,78% | 1,2740 | 1,2740 | 1,2360 | 5.763 | ,00 |
| 21/1/1998 | 1,2840 | -0,77% | 1,2450 | 1,2840 | 1,2450 | 4.574 | ,00 |
| 20/1/1998 | 1,2940 | 1,57% | 1,2650 | 1,2940 | 1,2450 | 8.291 | ,00 |
| 19/1/1998 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 16/1/1998 | 1,2740 | 0,00% | 1,2450 | 1,2740 | 1,2450 | 4.606 | ,00 |
| 15/1/1998 | 1,2740 | 0,00% | 1,2650 | 1,2740 | 1,2550 | 10.529 | ,00 |
| 14/1/1998 | 1,2740 | -0,78% | 1,2840 | 1,2940 | 1,2740 | 4.926 | ,00 |
| 13/1/1998 | 1,2840 | 0,78% | 1,2840 | 1,2840 | 1,2840 | 2.801 | ,00 |
| 12/1/1998 | 1,2740 | -0,78% | 1,2840 | 1,2840 | 1,2550 | 3.746 | ,00 |
| 09/1/1998 | 1,2840 | -2,95% | 1,2940 | 1,3130 | 1,2840 | 15.251 | ,00 |
| 08/1/1998 | 1,3230 | -0,68% | 1,2940 | 1,3230 | 1,2940 | 6.503 | ,00 |
| 07/1/1998 | 1,3320 | 0,68% | 1,3420 | 1,3420 | 1,3030 | 13.895 | ,00 |
| 05/1/1998 | 1,3230 | 2,24% | 1,2840 | 1,3230 | 1,2840 | 3.143 | ,00 |
| 02/1/1998 | 1,2940 | -0,69% | 1,2740 | 1,2940 | 1,2740 | 1.245 | ,00 |
| 31/12/1997 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,2840 | 12.470 | ,00 |
| 30/12/1997 | 1,3030 | 0,00% | 1,2840 | 1,3030 | 1,2840 | 6.865 | ,00 |
| 29/12/1997 | 1,3030 | -1,51% | 1,2840 | 1,3030 | 1,2840 | 5.826 | ,00 |
| 24/12/1997 | 1,3230 | 1,53% | 1,2840 | 1,3230 | 1,2840 | 7.810 | ,00 |
| 23/12/1997 | 1,3030 | 0,70% | 1,2840 | 1,3030 | 1,2840 | 1.663 | ,00 |
| 22/12/1997 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2840 | 7.212 | ,00 |
| 19/12/1997 | 1,2940 | -1,45% | 1,3230 | 1,3230 | 1,2940 | 3.940 | ,00 |
| 18/12/1997 | 1,3130 | -0,76% | 1,3230 | 1,3230 | 1,2840 | 22.758 | ,00 |
| 17/12/1997 | 1,3230 | -1,42% | 1,3320 | 1,3320 | 1,3130 | 24.987 | ,00 |
| 16/12/1997 | 1,3420 | 0,00% | 1,3230 | 1,3420 | 1,3130 | 10.985 | ,00 |
| 15/12/1997 | 1,3420 | 1,44% | 1,3230 | 1,3710 | 1,3130 | 26.068 | ,00 |
| 12/12/1997 | 1,3230 | 0,76% | 1,3230 | 1,3230 | 1,3130 | 18.861 | ,00 |
| 11/12/1997 | 1,3130 | -3,53% | 1,3610 | 1,3610 | 1,3130 | 16.013 | ,00 |
| 10/12/1997 | 1,3610 | -2,09% | 1,3710 | 1,3800 | 1,3610 | 10.855 | ,00 |
| 09/12/1997 | 1,3900 | 1,39% | 1,3800 | 1,4380 | 1,3800 | 102.345 | ,00 |
| 08/12/1997 | 1,3710 | 5,22% | 1,3230 | 1,3800 | 1,3030 | 139.151 | ,00 |
| 05/12/1997 | 1,3030 | -0,76% | 1,3420 | 1,3420 | 1,3030 | 33.055 | ,00 |
| 04/12/1997 | 1,3130 | 0,00% | 1,3520 | 1,3520 | 1,3030 | 41.934 | ,00 |
| 03/12/1997 | 1,3130 | -4,23% | 1,3130 | 1,3520 | 1,3030 | 62.840 | ,00 |
| 02/12/1997 | 1,3710 | -2,70% | 1,4190 | 1,4190 | 1,3710 | 10.899 | ,00 |
| 01/12/1997 | 1,4090 | -3,36% | 1,4580 | 1,4580 | 1,3800 | 19.911 | ,00 |
| 28/11/1997 | 1,4580 | 0,69% | 1,4580 | 1,4580 | 1,4480 | 3.077 | ,00 |
| 27/11/1997 | 1,4480 | 0,00% | 1,4190 | 1,4480 | 1,4190 | 6.663 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 0,0550 | 11.429.789 |
| ΑΛΦΑ | 3,4760 | -0,26 % | -0,0090 | 8.875.024 |
| ΠΕΙΡ | 6,8260 | -0,03 % | -0,0020 | 8.117.447 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 7.606.642 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.535.402 |
| MTLN | 51,0500 | -0,97 % | -0,5000 | 5.870.334 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.869.179 |
| ΜΠΕΛΑ | 32,1600 | 0,69 % | 0,2200 | 2.770.192 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1930 | 1,75 % | 3.578.346 | 11,43εκ. |
| ΑΛΦΑ | 3,4760 | -0,26 % | 2.548.567 | 8,88εκ. |
| ΠΕΙΡ | 6,8260 | -0,03 % | 1.187.039 | 8,12εκ. |
| AKTR | 7,7000 | -1,03 % | 844.597 | 6,54εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 635.685 | 7,61εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 262χιλ. |
| BOCHGR | 7,4800 | 0,27 % | 515.173 | 3,87εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4420 | 1,41 % | 350.822 | 509,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 844.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 45.359 | 0,30 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 147.938 | 0,25 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.471 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 32.583 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,0800 | 0,57 % | 20.463 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.770 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|