| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)
4,8000 €
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 |
|---|---|---|---|---|---|---|---|
| 29/10/1999 | 69,2500 | 7,98% | 69,1200 | 69,2500 | 66,6400 | 90.325 | ,00 |
| 27/10/1999 | 64,1300 | -3,39% | 65,1600 | 65,8800 | 61,4300 | 39.393 | ,00 |
| 26/10/1999 | 66,3800 | -4,27% | 67,6500 | 68,8900 | 66,2800 | 36.206 | ,00 |
| 25/10/1999 | 69,3400 | -0,99% | 71,1300 | 72,6400 | 67,8900 | 34.319 | ,00 |
| 22/10/1999 | 70,0300 | 1,24% | 71,5800 | 71,5800 | 64,3700 | 40.553 | ,00 |
| 21/10/1999 | 69,1700 | 1,69% | 72,0400 | 72,0400 | 68,2400 | 31.689 | ,00 |
| 20/10/1999 | 68,0200 | 7,97% | 65,6400 | 68,0200 | 65,6400 | 58.208 | ,00 |
| 19/10/1999 | 63,0000 | 1,25% | 64,6300 | 64,6300 | 59,1100 | 43.874 | ,00 |
| 18/10/1999 | 62,2200 | -8,03% | 62,2200 | 64,5900 | 62,2200 | 73.280 | ,00 |
| 15/10/1999 | 67,6500 | -5,49% | 70,1300 | 71,5800 | 66,6900 | 58.038 | ,00 |
| 14/10/1999 | 71,5800 | -4,69% | 73,6200 | 75,1000 | 69,6300 | 42.649 | ,00 |
| 13/10/1999 | 75,1000 | 1,38% | 77,9000 | 77,9000 | 73,6400 | 92.948 | ,00 |
| 12/10/1999 | 74,0800 | 8,04% | 70,1300 | 74,0800 | 68,6200 | 267.185 | ,00 |
| 11/10/1999 | 68,5700 | 7,76% | 63,6300 | 68,7200 | 63,1500 | 130.631 | ,00 |
| 08/10/1999 | 63,6300 | -2,68% | 65,1400 | 65,1800 | 63,2200 | 53.334 | ,00 |
| 07/10/1999 | 65,3800 | -1,10% | 66,6400 | 67,5200 | 64,1300 | 61.301 | ,00 |
| 06/10/1999 | 66,1100 | 2,05% | 68,5700 | 68,5700 | 64,8800 | 74.702 | ,00 |
| 05/10/1999 | 64,7800 | 7,75% | 58,3700 | 64,8900 | 58,3700 | 128.511 | ,00 |
| 04/10/1999 | 60,1200 | -5,29% | 60,1200 | 62,6300 | 59,1300 | 62.413 | ,00 |
| 01/10/1999 | 63,4800 | -3,91% | 64,0100 | 66,1400 | 62,2200 | 124.123 | ,00 |
| 30/9/1999 | 66,0600 | -3,19% | 62,7900 | 66,6400 | 62,7700 | 79.441 | ,00 |
| 29/9/1999 | 68,2400 | -1,61% | 69,6300 | 69,6300 | 66,1400 | 68.446 | ,00 |
| 28/9/1999 | 69,3600 | 1,08% | 67,6900 | 70,1300 | 67,0700 | 77.039 | ,00 |
| 27/9/1999 | 68,6200 | 2,13% | 64,1300 | 68,6200 | 61,8100 | 209.961 | ,00 |
| 24/9/1999 | 67,1900 | -4,55% | 68,6200 | 69,5800 | 64,7500 | 174.399 | ,00 |
| 23/9/1999 | 70,3900 | -2,00% | 71,1600 | 72,6400 | 66,6400 | 109.356 | ,00 |
| 22/9/1999 | 71,8300 | 5,03% | 66,6600 | 72,1400 | 66,6600 | 142.780 | ,00 |
| 21/9/1999 | 68,3900 | -1,31% | 66,3800 | 68,6200 | 63,7500 | 247.557 | ,00 |
| 20/9/1999 | 69,3000 | 0,00% | 66,5900 | 69,3000 | 65,5400 | 144.584 | ,00 |
| 17/9/1999 | 69,3000 | 4,07% | 64,2300 | 69,9000 | 64,2300 | 179.665 | ,00 |
| 16/9/1999 | 66,5900 | 0,47% | 66,2800 | 67,5200 | 63,5800 | 102.298 | ,00 |
| 15/9/1999 | 66,2800 | 6,85% | 63,5300 | 66,2800 | 60,6200 | 114.640 | ,00 |
| 14/9/1999 | 62,0300 | 4,22% | 61,1200 | 62,0800 | 59,1600 | 153.768 | ,00 |
| 13/9/1999 | 59,5200 | 7,98% | 59,0800 | 59,5200 | 57,6100 | 122.208 | ,00 |
| 10/9/1999 | 55,1200 | 4,49% | 49,5900 | 55,1200 | 49,5900 | 120.878 | ,00 |
| 07/9/1999 | 52,7500 | 2,23% | 51,6000 | 52,8500 | 50,4100 | 226.714 | ,00 |
| 06/9/1999 | 51,6000 | 6,28% | 51,3700 | 52,3400 | 49,3600 | 217.992 | ,00 |
| 03/9/1999 | 48,5500 | 7,75% | 48,6700 | 48,6700 | 42,6900 | 418.845 | ,00 |
| 02/9/1999 | 45,0600 | 8,03% | 45,0600 | 45,0600 | 45,0600 | 47.154 | ,00 |
| 01/9/1999 | 41,7100 | 7,97% | 41,7100 | 41,7100 | 41,7100 | 57.147 | ,00 |
| 31/8/1999 | 38,6300 | 8,03% | 38,6300 | 38,6300 | 38,6300 | 6.551.571 | ,00 |
| 30/8/1999 | 35,7600 | 7,78% | 35,8100 | 35,8100 | 32,1800 | 415.114 | ,00 |
| 27/8/1999 | 33,1800 | -3,85% | 34,5600 | 34,9700 | 33,1000 | 281.770 | ,00 |
| 26/8/1999 | 34,5100 | -1,85% | 37,9800 | 37,9800 | 33,5600 | 656.268 | ,00 |
| 25/8/1999 | 35,1600 | 8,02% | 33,5100 | 35,1600 | 33,1800 | 270.132 | ,00 |
| 24/8/1999 | 32,5500 | 7,32% | 32,7500 | 32,7500 | 31,6000 | 442.575 | ,00 |
| 23/8/1999 | 30,3300 | 8,01% | 30,3300 | 30,3300 | 30,3300 | 44.776 | ,00 |
| 20/8/1999 | 28,0800 | 7,96% | 26,0600 | 28,0800 | 26,0100 | 88.977 | ,00 |
| 19/8/1999 | 26,0100 | 0,85% | 26,1000 | 26,1000 | 25,3300 | 69.524 | ,00 |
| 18/8/1999 | 25,7900 | 0,55% | 25,7900 | 26,1700 | 25,2500 | 84.807 | ,00 |
| 17/8/1999 | 25,6500 | -1,46% | 26,0600 | 26,0600 | 23,9500 | 62.689 | ,00 |
| 16/8/1999 | 26,0300 | 2,24% | 25,4600 | 26,2900 | 25,1500 | 110.188 | ,00 |
| 13/8/1999 | 25,4600 | 0,51% | 25,3300 | 25,8800 | 24,8100 | 76.530 | ,00 |
| 12/8/1999 | 25,3300 | 6,92% | 24,2400 | 25,3300 | 23,7900 | 110.077 | ,00 |
| 11/8/1999 | 23,6900 | 7,98% | 22,7800 | 23,6900 | 22,4500 | 96.094 | ,00 |
| 10/8/1999 | 21,9400 | 0,18% | 21,7300 | 22,1400 | 21,5400 | 3.559.339 | ,00 |
| 09/8/1999 | 21,9000 | 2,38% | 21,5400 | 22,0100 | 21,5400 | 53.919 | ,00 |
| 06/8/1999 | 21,3900 | 5,42% | 20,5300 | 21,4900 | 20,5300 | 112.900 | ,00 |
| 05/8/1999 | 20,2900 | 3,15% | 19,9800 | 20,4600 | 19,3900 | 54.036 | ,00 |
| 04/8/1999 | 19,6700 | 0,72% | 19,5300 | 19,9800 | 19,5300 | 52.138 | ,00 |
| 03/8/1999 | 19,5300 | -0,51% | 19,7900 | 19,9800 | 18,8800 | 45.280 | ,00 |
| 02/8/1999 | 19,6300 | -3,40% | 19,1000 | 20,8900 | 19,1000 | 78.972 | ,00 |
| 30/7/1999 | 20,3200 | -8,01% | 20,3200 | 20,3200 | 20,3200 | 25.891 | ,00 |
| 29/7/1999 | 22,0900 | -7,96% | 22,0900 | 22,0900 | 22,0900 | 54.101 | ,00 |
| 28/7/1999 | 24,0000 | -5,06% | 24,5500 | 24,9600 | 23,7400 | 116.391 | ,00 |
| 27/7/1999 | 25,2800 | -3,84% | 25,3300 | 26,2200 | 25,1200 | 29.827 | ,00 |
| 26/7/1999 | 26,2900 | -1,87% | 27,0600 | 27,0800 | 26,1500 | 32.276 | ,00 |
| 23/7/1999 | 26,7900 | -2,62% | 27,7900 | 28,0600 | 26,2900 | 44.219 | ,00 |
| 22/7/1999 | 27,5100 | 4,09% | 26,5600 | 27,5100 | 26,2900 | 62.928 | ,00 |
| 21/7/1999 | 26,4300 | 4,22% | 24,8800 | 26,7900 | 24,5000 | 54.047 | ,00 |
| 20/7/1999 | 25,3600 | -2,31% | 25,9600 | 25,9600 | 25,1000 | 31.180 | ,00 |
| 19/7/1999 | 25,9600 | -0,19% | 26,5600 | 26,7900 | 24,9100 | 27.033 | ,00 |
| 16/7/1999 | 26,0100 | 4,84% | 24,5500 | 26,5100 | 24,5500 | 45.854 | ,00 |
| 15/7/1999 | 24,8100 | -2,55% | 25,4300 | 25,4300 | 24,3800 | 33.998 | ,00 |
| 14/7/1999 | 25,4600 | -2,11% | 26,0600 | 26,2900 | 25,3300 | 12.277 | ,00 |
| 13/7/1999 | 26,0100 | 3,13% | 25,5100 | 26,0100 | 25,0000 | 29.487 | ,00 |
| 12/7/1999 | 25,2200 | -3,37% | 26,2000 | 26,2900 | 25,1000 | 32.469 | ,00 |
| 09/7/1999 | 26,1000 | -1,06% | 26,1200 | 26,3800 | 25,3600 | 40.688 | ,00 |
| 08/7/1999 | 26,3800 | -2,94% | 26,7900 | 27,1800 | 26,2900 | 22.405 | ,00 |
| 07/7/1999 | 27,1800 | -2,72% | 28,0600 | 28,0600 | 27,0800 | 24.450 | ,00 |
| 06/7/1999 | 27,9400 | 4,29% | 27,4400 | 28,0600 | 26,9600 | 52.684 | ,00 |
| 05/7/1999 | 26,7900 | 1,55% | 26,2700 | 26,7900 | 26,2700 | 27.190 | ,00 |
| 02/7/1999 | 26,3800 | -0,68% | 26,2900 | 26,8700 | 26,1500 | 12.922 | ,00 |
| 01/7/1999 | 26,5600 | 0,19% | 27,0100 | 27,0100 | 26,1500 | 30.548 | ,00 |
| 30/6/1999 | 26,5100 | -2,21% | 27,0600 | 27,0600 | 26,1500 | 25.527 | ,00 |
| 29/6/1999 | 27,1100 | -1,63% | 27,5600 | 27,7900 | 26,7900 | 29.188 | ,00 |
| 28/6/1999 | 27,5600 | -1,78% | 29,0700 | 29,0700 | 27,1800 | 57.868 | ,00 |
| 25/6/1999 | 28,0600 | -2,33% | 28,7800 | 28,9400 | 27,6300 | 30.055 | ,00 |
| 24/6/1999 | 28,7300 | 0,56% | 28,5700 | 29,4900 | 28,0600 | 47.739 | ,00 |
| 23/6/1999 | 28,5700 | -1,45% | 29,4900 | 30,0200 | 28,4900 | 96.264 | ,00 |
| 22/6/1999 | 28,9900 | 5,46% | 27,7300 | 29,5400 | 27,6300 | 116.754 | ,00 |
| 21/6/1999 | 27,4900 | 0,81% | 27,7700 | 28,0200 | 27,1100 | 56.936 | ,00 |
| 18/6/1999 | 27,2700 | -0,44% | 27,3900 | 27,3900 | 26,6100 | 43.557 | ,00 |
| 17/6/1999 | 27,3900 | -2,56% | 28,4700 | 28,7100 | 26,6100 | 65.073 | ,00 |
| 16/6/1999 | 28,1100 | -3,30% | 29,0700 | 29,2500 | 27,5600 | 50.663 | ,00 |
| 15/6/1999 | 29,0700 | 1,68% | 29,0700 | 29,3000 | 28,4400 | 82.148 | ,00 |
| 14/6/1999 | 28,5900 | 4,19% | 27,5600 | 28,5900 | 27,5600 | 85.276 | ,00 |
| 11/6/1999 | 27,4400 | 6,03% | 26,4800 | 27,7100 | 26,1000 | 180.292 | ,00 |
| 10/6/1999 | 25,8800 | -2,38% | 27,5100 | 27,5300 | 25,0500 | 76.249 | ,00 |
| 09/6/1999 | 26,5100 | 7,98% | 25,0500 | 26,5100 | 25,0000 | 185.213 | ,00 |
| 08/6/1999 | 24,5500 | 5,14% | 23,3500 | 24,7400 | 23,3500 | 72.823 | ,00 |
| 07/6/1999 | 23,3500 | -0,85% | 23,2600 | 23,5000 | 22,9000 | 37.647 | ,00 |
| 04/6/1999 | 23,5500 | -2,08% | 24,6200 | 24,7400 | 23,3500 | 30.208 | ,00 |
| 03/6/1999 | 24,0500 | 1,52% | 24,0200 | 24,3600 | 23,5700 | 25.363 | ,00 |
| 02/6/1999 | 23,6900 | -1,50% | 24,5500 | 24,7000 | 23,5900 | 38.086 | ,00 |
| 01/6/1999 | 24,0500 | 2,91% | 23,6600 | 24,2900 | 23,6600 | 26.447 | ,00 |
| 28/5/1999 | 23,3700 | -2,42% | 22,5400 | 23,5700 | 22,5400 | 20.302 | ,00 |
| 27/5/1999 | 23,9500 | 0,38% | 24,2900 | 24,5500 | 23,7100 | 26.810 | ,00 |
| 26/5/1999 | 23,8600 | -0,67% | 23,9200 | 25,0200 | 23,7900 | 37.952 | ,00 |
| 25/5/1999 | 24,0200 | -2,16% | 24,1000 | 24,2900 | 23,8600 | 34.121 | ,00 |
| 24/5/1999 | 24,5500 | -1,13% | 25,1000 | 25,1500 | 24,1000 | 60.913 | ,00 |
| 21/5/1999 | 24,8300 | 0,73% | 25,0500 | 25,2800 | 24,5500 | 46.568 | ,00 |
| 20/5/1999 | 24,6500 | -0,72% | 25,5500 | 25,5500 | 24,1400 | 36.476 | ,00 |
| 19/5/1999 | 24,8300 | -0,32% | 25,7200 | 26,1000 | 24,6000 | 54.405 | ,00 |
| 18/5/1999 | 24,9100 | 7,88% | 22,8200 | 24,9100 | 22,8200 | 54.751 | ,00 |
| 17/5/1999 | 23,0900 | -7,31% | 23,8600 | 24,7800 | 22,9000 | 66.039 | ,00 |
| 14/5/1999 | 24,9100 | -1,97% | 25,0500 | 25,7900 | 24,7000 | 58.412 | ,00 |
| 13/5/1999 | 25,4100 | -3,35% | 25,5100 | 26,2000 | 24,6500 | 54.303 | ,00 |
| 12/5/1999 | 26,2900 | -1,87% | 27,5100 | 27,5100 | 25,9600 | 89.144 | ,00 |
| 11/5/1999 | 26,7900 | 6,95% | 26,5600 | 26,7900 | 25,7900 | 108.396 | ,00 |
| 10/5/1999 | 25,0500 | 3,77% | 24,9600 | 25,0700 | 24,0500 | 117.633 | ,00 |
| 07/5/1999 | 24,1400 | -3,09% | 25,5300 | 25,5500 | 23,8600 | 50.822 | ,00 |
| 06/5/1999 | 24,9100 | 0,61% | 25,0000 | 25,5500 | 24,0500 | 114.657 | ,00 |
| 05/5/1999 | 24,7600 | 5,36% | 23,7900 | 25,0200 | 23,5700 | 160.488 | ,00 |
| 04/5/1999 | 23,5000 | -5,17% | 25,0700 | 25,3300 | 22,8200 | 105.109 | ,00 |
| 03/5/1999 | 24,7800 | 7,65% | 23,6900 | 24,7800 | 23,4700 | 97.360 | ,00 |
| 30/4/1999 | 23,0200 | 3,46% | 22,4900 | 23,0200 | 22,3000 | 53.421 | ,00 |
| 29/4/1999 | 22,2500 | 0,95% | 22,3000 | 22,3200 | 21,5400 | 47.833 | ,00 |
| 28/4/1999 | 22,0400 | 4,75% | 21,6100 | 22,0400 | 21,3500 | 90.383 | ,00 |
| 27/4/1999 | 21,0400 | 1,25% | 21,5100 | 21,5100 | 20,8400 | 50.691 | ,00 |
| 26/4/1999 | 20,7800 | -0,86% | 20,8400 | 20,9400 | 20,2900 | 7.820 | ,00 |
| 23/4/1999 | 20,9600 | 1,60% | 21,2500 | 21,2500 | 20,5500 | 13.742 | ,00 |
| 22/4/1999 | 20,6300 | -2,69% | 21,0400 | 21,0400 | 20,3400 | 29.223 | ,00 |
| 21/4/1999 | 21,2000 | -2,21% | 22,2500 | 22,2500 | 21,1000 | 21.569 | ,00 |
| 20/4/1999 | 21,6800 | -2,08% | 20,9600 | 21,6800 | 20,7900 | 65.471 | ,00 |
| 19/4/1999 | 22,1400 | -7,94% | 22,4200 | 22,5400 | 22,1400 | 81.802 | ,00 |
| 16/4/1999 | 24,0500 | -1,92% | 24,4700 | 24,4700 | 23,5000 | 21.949 | ,00 |
| 15/4/1999 | 24,5200 | -1,92% | 24,5500 | 24,9600 | 24,2400 | 48.426 | ,00 |
| 14/4/1999 | 25,0000 | 0,89% | 25,0500 | 25,0500 | 24,1400 | 47.570 | ,00 |
| 13/4/1999 | 24,7800 | 6,53% | 23,0400 | 24,7800 | 23,0400 | 82.539 | ,00 |
| 08/4/1999 | 23,2600 | 2,65% | 22,7800 | 23,3000 | 21,8000 | 87.080 | ,00 |
| 07/4/1999 | 22,6600 | 6,38% | 21,8000 | 22,6600 | 21,5600 | 77.455 | ,00 |
| 06/4/1999 | 21,3000 | 2,50% | 20,7800 | 21,4100 | 20,7800 | 29.276 | ,00 |
| 05/4/1999 | 20,7800 | -3,30% | 21,4600 | 21,5400 | 20,6300 | 22.932 | ,00 |
| 02/4/1999 | 21,4900 | 6,02% | 20,2900 | 21,8000 | 20,2900 | 43.234 | ,00 |
| 01/4/1999 | 20,2700 | -8,03% | 21,1500 | 21,3900 | 20,2700 | 105.197 | ,00 |
| 31/3/1999 | 22,0400 | -3,97% | 22,3500 | 22,6600 | 21,3500 | 45.818 | ,00 |
| 30/3/1999 | 22,9500 | 3,15% | 23,0400 | 23,0400 | 21,9400 | 47.745 | ,00 |
| 29/3/1999 | 22,2500 | -0,76% | 24,0000 | 24,0500 | 21,9400 | 121.511 | ,00 |
| 26/3/1999 | 22,4200 | 7,89% | 21,0400 | 22,4200 | 20,5300 | 108.032 | ,00 |
| 24/3/1999 | 20,7800 | -3,17% | 20,2000 | 20,9100 | 19,9500 | 70.965 | ,00 |
| 23/3/1999 | 21,4600 | 0,23% | 20,8400 | 21,5100 | 20,6300 | 36.570 | ,00 |
| 22/3/1999 | 21,4100 | -0,60% | 21,9000 | 22,3000 | 21,0800 | 62.109 | ,00 |
| 19/3/1999 | 21,5400 | 4,92% | 20,9900 | 21,5400 | 20,6800 | 57.200 | ,00 |
| 18/3/1999 | 20,5300 | -0,48% | 20,5300 | 20,8400 | 20,2900 | 15.640 | ,00 |
| 17/3/1999 | 20,6300 | 0,00% | 20,0800 | 20,6300 | 19,9400 | 52.192 | ,00 |
| 16/3/1999 | 20,6300 | -5,06% | 19,9800 | 20,9400 | 19,9800 | 82.060 | ,00 |
| 15/3/1999 | 21,7300 | -0,96% | 22,2500 | 22,5900 | 21,6300 | 33.582 | ,00 |
| 12/3/1999 | 21,9400 | -1,39% | 22,0400 | 22,7400 | 21,9400 | 27.097 | ,00 |
| 11/3/1999 | 22,2500 | -3,34% | 23,0400 | 23,2600 | 21,9100 | 40.851 | ,00 |
| 10/3/1999 | 23,0200 | 1,90% | 22,7800 | 23,1900 | 21,6100 | 83.366 | ,00 |
| 09/3/1999 | 22,5900 | 4,44% | 21,8000 | 22,5900 | 21,5900 | 118.804 | ,00 |
| 08/3/1999 | 21,6300 | 2,95% | 21,0400 | 21,6300 | 21,0400 | 72.090 | ,00 |
| 05/3/1999 | 21,0100 | 3,55% | 20,3400 | 21,0400 | 20,2900 | 56.854 | ,00 |
| 04/3/1999 | 20,2900 | -2,12% | 20,5300 | 20,5300 | 19,8600 | 25.423 | ,00 |
| 03/3/1999 | 20,7300 | -2,45% | 21,0800 | 21,5400 | 20,5800 | 24.836 | ,00 |
| 02/3/1999 | 21,2500 | 0,81% | 22,4900 | 22,4900 | 20,8200 | 80.748 | ,00 |
| 01/3/1999 | 21,0800 | 8,10% | 20,0300 | 21,0800 | 19,7400 | 114.008 | ,00 |
| 26/2/1999 | 19,5000 | 2,09% | 19,2400 | 20,0300 | 19,0300 | 32.638 | ,00 |
| 25/2/1999 | 19,1000 | -1,24% | 19,5000 | 19,7400 | 19,1000 | 24.860 | ,00 |
| 24/2/1999 | 19,3400 | 7,44% | 18,5300 | 19,3600 | 18,5300 | 41.689 | ,00 |
| 23/2/1999 | 18,0000 | -5,41% | 17,8100 | 19,0300 | 17,5200 | 57.750 | ,00 |
| 19/2/1999 | 19,0300 | -2,06% | 19,4300 | 19,6700 | 18,7900 | 60.990 | ,00 |
| 18/2/1999 | 19,4300 | -4,94% | 19,7900 | 19,9800 | 18,8300 | 95.549 | ,00 |
| 17/2/1999 | 20,4400 | -0,92% | 20,5300 | 21,2800 | 20,0500 | 74.755 | ,00 |
| 16/2/1999 | 20,6300 | -3,78% | 21,6300 | 21,6300 | 20,3400 | 37.150 | ,00 |
| 15/2/1999 | 21,4400 | 4,89% | 20,0800 | 21,4400 | 19,9800 | 66.560 | ,00 |
| 12/2/1999 | 20,4400 | -3,81% | 21,0800 | 21,2800 | 20,3400 | 74.187 | ,00 |
| 11/2/1999 | 21,2500 | 2,76% | 20,7900 | 21,5100 | 20,3400 | 59.942 | ,00 |
| 10/2/1999 | 20,6800 | 0,49% | 20,5300 | 20,6800 | 19,8900 | 50.833 | ,00 |
| 09/2/1999 | 20,5800 | -2,92% | 21,3900 | 21,3900 | 20,5800 | 35.146 | ,00 |
| 08/2/1999 | 21,2000 | 0,00% | 21,4400 | 21,5400 | 20,8900 | 50.469 | ,00 |
| 05/2/1999 | 21,2000 | -1,35% | 20,7300 | 21,4400 | 20,6300 | 26.019 | ,00 |
| 04/2/1999 | 21,4900 | -0,23% | 22,5400 | 22,5400 | 21,0600 | 66.813 | ,00 |
| 03/2/1999 | 21,5400 | 8,02% | 20,0300 | 21,5400 | 19,8400 | 90.308 | ,00 |
| 02/2/1999 | 19,9400 | 0,61% | 19,8400 | 20,0300 | 19,3200 | 41.355 | ,00 |
| 01/2/1999 | 19,8200 | -1,05% | 20,2700 | 20,2900 | 19,5500 | 33.365 | ,00 |
| 29/1/1999 | 20,0300 | 2,30% | 19,9800 | 20,5300 | 19,8400 | 55.929 | ,00 |
| 28/1/1999 | 19,5800 | 0,26% | 19,2900 | 19,7900 | 19,2900 | 24.203 | ,00 |
| 27/1/1999 | 19,5300 | 0,41% | 19,6300 | 20,0500 | 19,5300 | 61.143 | ,00 |
| 26/1/1999 | 19,4500 | 1,83% | 19,5300 | 19,6300 | 19,2900 | 30.478 | ,00 |
| 25/1/1999 | 19,1000 | -1,95% | 18,7900 | 19,3900 | 18,7900 | 25.451 | ,00 |
| 22/1/1999 | 19,4800 | -1,57% | 19,5300 | 19,5300 | 19,1000 | 22.429 | ,00 |
| 21/1/1999 | 19,7900 | -0,95% | 20,0300 | 20,0300 | 19,5300 | 25.791 | ,00 |
| 20/1/1999 | 19,9800 | 0,96% | 19,8900 | 19,9800 | 19,5300 | 50.587 | ,00 |
| 19/1/1999 | 19,7900 | 1,07% | 19,8900 | 20,2000 | 19,6300 | 50.060 | ,00 |
| 18/1/1999 | 19,5800 | 1,50% | 19,9800 | 20,0300 | 19,5300 | 35.925 | ,00 |
| 15/1/1999 | 19,2900 | 0,10% | 18,6200 | 19,4800 | 18,6200 | 35.227 | ,00 |
| 14/1/1999 | 19,2700 | 3,49% | 19,0300 | 19,3400 | 18,7400 | 46.978 | ,00 |
| 13/1/1999 | 18,6200 | -3,22% | 19,1400 | 19,3400 | 18,5700 | 58.817 | ,00 |
| 12/1/1999 | 19,2400 | -1,48% | 19,3400 | 19,5000 | 19,1400 | 52.783 | ,00 |
| 11/1/1999 | 19,5300 | -0,26% | 19,5800 | 19,9400 | 19,4000 | 33.013 | ,00 |
| 08/1/1999 | 19,5800 | -1,66% | 19,7900 | 19,9100 | 19,5500 | 45.244 | ,00 |
| 07/1/1999 | 19,9100 | 1,95% | 20,0300 | 20,3900 | 19,6300 | 36.863 | ,00 |
| 05/1/1999 | 19,5300 | -2,50% | 20,5100 | 20,5100 | 19,3200 | 50.616 | ,00 |
| 04/1/1999 | 20,0300 | 2,04% | 19,6300 | 20,5300 | 19,5300 | 76.805 | ,00 |
| 31/12/1998 | 19,6300 | -2,00% | 20,0300 | 20,2700 | 19,2900 | 28.702 | ,00 |
| 30/12/1998 | 20,0300 | 2,72% | 19,4300 | 20,2000 | 19,4300 | 59.516 | ,00 |
| 29/12/1998 | 19,5000 | -0,26% | 19,7700 | 19,7700 | 19,2900 | 34.606 | ,00 |
| 28/12/1998 | 19,5500 | 1,09% | 19,3400 | 20,4900 | 19,0300 | 62.641 | ,00 |
| 24/12/1998 | 19,3400 | 2,33% | 18,9300 | 19,3900 | 18,8800 | 62.402 | ,00 |
| 23/12/1998 | 18,9000 | -0,16% | 19,2400 | 19,2400 | 18,5300 | 41.794 | ,00 |
| 22/12/1998 | 18,9300 | -0,89% | 19,3900 | 19,5800 | 18,5700 | 54.025 | ,00 |
| 21/12/1998 | 19,1000 | -0,47% | 19,5300 | 19,5500 | 19,0300 | 48.571 | ,00 |
| 18/12/1998 | 19,1900 | -5,42% | 19,5300 | 19,5800 | 18,7900 | 158.889 | ,00 |
| 17/12/1998 | 20,2900 | -6,02% | 20,7900 | 20,7900 | 20,1000 | 76.325 | ,00 |
| 16/12/1998 | 21,5900 | 6,15% | 20,9900 | 21,6300 | 20,7900 | 60.632 | ,00 |
| 15/12/1998 | 20,3400 | -1,64% | 20,3900 | 21,0400 | 20,3200 | 59.631 | ,00 |
| 14/12/1998 | 20,6800 | -7,88% | 22,3000 | 22,3000 | 20,6800 | 81.509 | ,00 |
| 11/12/1998 | 22,4500 | 2,65% | 21,9100 | 22,4500 | 20,8400 | 147.061 | ,00 |
| 10/12/1998 | 21,8700 | 1,11% | 22,0100 | 22,2500 | 21,5600 | 68.543 | ,00 |
| 09/12/1998 | 21,6300 | 1,55% | 21,8000 | 22,5100 | 21,5400 | 138.832 | ,00 |
| 08/12/1998 | 21,3000 | 4,11% | 20,5300 | 21,5400 | 20,5100 | 147.379 | ,00 |
| 07/12/1998 | 20,4600 | 1,29% | 20,5300 | 20,7900 | 20,2900 | 81.971 | ,00 |
| 04/12/1998 | 20,2000 | 0,85% | 20,5300 | 20,5300 | 19,6700 | 175.659 | ,00 |
| 03/12/1998 | 20,0300 | -4,21% | 20,7900 | 21,0400 | 19,9100 | 115.712 | ,00 |
| 02/12/1998 | 20,9100 | 6,30% | 20,0300 | 20,9400 | 19,7400 | 237.744 | ,00 |
| 01/12/1998 | 19,6700 | -8,04% | 19,6700 | 20,9400 | 19,6700 | 359.079 | ,00 |
| 30/11/1998 | 21,3900 | -3,39% | 21,5400 | 23,0000 | 20,5500 | 475.342 | ,00 |
| 27/11/1998 | 22,1400 | -0,72% | 21,6300 | 22,7800 | 21,3500 | 168.121 | ,00 |
| 26/11/1998 | 22,3000 | -3,42% | 23,0000 | 23,0000 | 21,6800 | 83.477 | ,00 |
| 25/11/1998 | 23,0900 | -0,73% | 23,0400 | 23,5000 | 22,6600 | 132.184 | ,00 |
| 24/11/1998 | 23,2600 | -1,23% | 23,5900 | 23,8300 | 22,8500 | 184.739 | ,00 |
| 23/11/1998 | 23,5500 | -1,67% | 24,0500 | 24,5200 | 23,4500 | 197.748 | ,00 |
| 20/11/1998 | 23,9500 | 0,38% | 23,8600 | 24,2900 | 23,7100 | 100.675 | ,00 |
| 19/11/1998 | 23,8600 | 0,51% | 23,7400 | 24,5200 | 23,3000 | 100.167 | ,00 |
| 18/11/1998 | 23,7400 | -1,29% | 23,6600 | 24,0500 | 23,5900 | 77.304 | ,00 |
| 17/11/1998 | 24,0500 | -1,84% | 24,5000 | 24,5000 | 23,5900 | 25.205 | ,00 |
| 16/11/1998 | 24,5000 | 0,37% | 24,4100 | 24,5500 | 24,1000 | 64.176 | ,00 |
| 13/11/1998 | 24,4100 | 1,12% | 23,3000 | 24,4200 | 23,3000 | 136.998 | ,00 |
| 12/11/1998 | 24,1400 | 1,90% | 23,6900 | 24,1400 | 23,0400 | 139.699 | ,00 |
| 11/11/1998 | 23,6900 | -3,31% | 24,9600 | 25,0000 | 23,6900 | 151.918 | ,00 |
| 10/11/1998 | 24,5000 | 0,86% | 24,1400 | 24,5000 | 23,5700 | 60.984 | ,00 |
| 09/11/1998 | 24,2900 | 1,21% | 24,1600 | 24,5700 | 24,0500 | 90.782 | ,00 |
| 06/11/1998 | 24,0000 | -0,66% | 24,2900 | 24,7800 | 24,0000 | 125.933 | ,00 |
| 05/11/1998 | 24,1600 | 0,00% | 24,0500 | 25,3300 | 23,9500 | 227.963 | ,00 |
| 04/11/1998 | 24,1600 | 0,08% | 24,0500 | 24,9600 | 23,7100 | 159.832 | ,00 |
| 03/11/1998 | 24,1400 | 1,13% | 23,0600 | 24,1400 | 23,0600 | 100.658 | ,00 |
| 02/11/1998 | 23,8700 | 0,34% | 23,9500 | 24,2900 | 23,6900 | 95.819 | ,00 |
| 30/10/1998 | 23,7900 | 0,00% | 23,5500 | 23,9000 | 23,4500 | 237.386 | ,00 |
| 29/10/1998 | 23,7900 | -0,67% | 23,3000 | 23,9500 | 22,9500 | 285.128 | ,00 |
| 27/10/1998 | 23,9500 | -1,20% | 24,2900 | 24,7400 | 23,4500 | 205.803 | ,00 |
| 26/10/1998 | 24,2400 | 5,53% | 22,8200 | 24,2900 | 22,8200 | 184.153 | ,00 |
| 23/10/1998 | 22,9700 | 3,52% | 22,4500 | 23,4700 | 22,0400 | 186.302 | ,00 |
| 22/10/1998 | 22,1900 | 8,09% | 20,3900 | 22,1900 | 20,2000 | 297.610 | ,00 |
| 21/10/1998 | 20,5300 | -3,52% | 21,3000 | 21,3000 | 20,4400 | 30.993 | ,00 |
| 20/10/1998 | 21,2800 | 1,14% | 21,2000 | 21,3000 | 20,6800 | 69.864 | ,00 |
| 19/10/1998 | 21,0400 | -0,43% | 21,3000 | 21,4900 | 20,5300 | 77.491 | ,00 |
| 16/10/1998 | 21,1300 | 7,92% | 20,9400 | 21,1300 | 20,0800 | 176.913 | ,00 |
| 15/10/1998 | 19,5800 | 8,06% | 18,4800 | 19,5800 | 18,2800 | 145.651 | ,00 |
| 14/10/1998 | 18,1200 | 7,99% | 16,9700 | 18,1200 | 16,5900 | 60.814 | ,00 |
| 13/10/1998 | 16,7800 | 2,50% | 16,7300 | 16,9900 | 16,4200 | 27.987 | ,00 |
| 12/10/1998 | 16,3700 | 7,98% | 15,4700 | 16,3700 | 15,2200 | 140.080 | ,00 |
| 09/10/1998 | 15,1600 | -7,16% | 15,9900 | 16,3700 | 15,1300 | 74.503 | ,00 |
| 08/10/1998 | 16,3300 | -2,27% | 16,3100 | 17,1800 | 16,1800 | 55.677 | ,00 |
| 07/10/1998 | 16,7100 | -2,51% | 17,5200 | 17,9300 | 16,6300 | 40.008 | ,00 |
| 06/10/1998 | 17,1400 | -2,17% | 17,0900 | 17,6700 | 16,7800 | 42.058 | ,00 |
| 05/10/1998 | 17,5200 | -2,29% | 17,1800 | 18,1400 | 16,4900 | 111.430 | ,00 |
| 02/10/1998 | 17,9300 | -7,96% | 18,6200 | 18,6200 | 17,9300 | 82.914 | ,00 |
| 01/10/1998 | 19,4800 | -5,80% | 20,6800 | 21,4900 | 19,1400 | 168.641 | ,00 |
| 30/9/1998 | 20,6800 | -2,22% | 21,3000 | 21,4600 | 20,2000 | 174.178 | ,00 |
| 29/9/1998 | 21,1500 | 0,67% | 21,4900 | 21,4900 | 20,8400 | 135.722 | ,00 |
| 28/9/1998 | 21,0100 | 0,33% | 21,4400 | 21,7300 | 20,9600 | 76.090 | ,00 |
| 25/9/1998 | 20,9400 | 5,65% | 20,0000 | 20,9600 | 19,5500 | 48.952 | ,00 |
| 24/9/1998 | 19,8200 | -2,08% | 20,7300 | 20,9900 | 19,8200 | 38.918 | ,00 |
| 23/9/1998 | 20,2400 | -2,88% | 21,4600 | 21,5400 | 19,2200 | 113.346 | ,00 |
| 22/9/1998 | 20,8400 | 4,04% | 20,5300 | 21,3900 | 20,4900 | 65.460 | ,00 |
| 21/9/1998 | 20,0300 | 0,70% | 19,9800 | 20,5300 | 19,9800 | 56.192 | ,00 |
| 18/9/1998 | 19,8900 | 2,84% | 19,3400 | 19,9100 | 19,2900 | 26.266 | ,00 |
| 17/9/1998 | 19,3400 | 2,71% | 19,1400 | 19,7900 | 18,8300 | 23.336 | ,00 |
| 16/9/1998 | 18,8300 | 0,21% | 18,7700 | 19,0300 | 18,7700 | 30.963 | ,00 |
| 15/9/1998 | 18,7900 | -2,34% | 19,3400 | 19,5300 | 18,7400 | 24.801 | ,00 |
| 14/9/1998 | 19,2400 | -0,26% | 19,5300 | 19,5300 | 19,1000 | 24.578 | ,00 |
| 11/9/1998 | 19,2900 | -0,57% | 19,2900 | 19,5300 | 18,9800 | 17.917 | ,00 |
| 10/9/1998 | 19,4000 | -2,46% | 19,3900 | 19,7700 | 19,2900 | 48.800 | ,00 |
| 09/9/1998 | 19,8900 | -1,29% | 20,5300 | 20,7300 | 19,5300 | 81.129 | ,00 |
| 08/9/1998 | 20,1500 | -1,85% | 20,7900 | 20,9400 | 20,0300 | 24.069 | ,00 |
| 07/9/1998 | 20,5300 | 0,00% | 21,0400 | 21,3000 | 20,5300 | 13.214 | ,00 |
| 04/9/1998 | 20,5300 | -1,49% | 20,7900 | 20,9400 | 20,3900 | 12.993 | ,00 |
| 03/9/1998 | 20,8400 | -2,89% | 21,8000 | 21,8000 | 20,7900 | 27.326 | ,00 |
| 02/9/1998 | 21,4600 | 4,63% | 21,9900 | 21,9900 | 21,2000 | 39.891 | ,00 |
| 01/9/1998 | 20,5100 | -2,29% | 19,5300 | 20,7300 | 19,4300 | 38.332 | ,00 |
| 31/8/1998 | 20,9900 | 4,79% | 20,5300 | 21,0400 | 19,6300 | 46.897 | ,00 |
| 28/8/1998 | 20,0300 | 4,11% | 18,4500 | 20,7300 | 17,7300 | 94.133 | ,00 |
| 27/8/1998 | 19,2400 | -7,77% | 20,5800 | 20,6300 | 19,1900 | 63.022 | ,00 |
| 26/8/1998 | 20,8600 | 0,63% | 21,0400 | 21,4100 | 20,7800 | 22.452 | ,00 |
| 25/8/1998 | 20,7300 | -5,34% | 20,1500 | 21,0400 | 20,1500 | 41.946 | ,00 |
| 24/8/1998 | 21,9000 | 3,30% | 21,2000 | 22,2000 | 21,2000 | 44.254 | ,00 |
| 21/8/1998 | 21,2000 | 2,27% | 20,8400 | 21,3000 | 20,6800 | 28.017 | ,00 |
| 20/8/1998 | 20,7300 | 0,00% | 20,7900 | 21,3000 | 20,5300 | 20.267 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.137 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 379.725 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| ΑΛΦΑ | 3,5310 | 0,37 % | 0,0130 | 300.784 |
| MTLN | 53,0000 | -0,28 % | -0,1500 | 262.694 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 253.198 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| ΜΟΗ | 24,4400 | 0,58 % | 0,1400 | 135.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5310 | 0,37 % | 85.227 | 300,8χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|