| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΧΑΤΖΗΪΩΑΝΝΟΥ (ΧΑΤΖΚ)
0,0260 €
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 |
|---|---|---|---|---|---|---|---|
| 01/2/2000 | 15,6900 | 2,62% | 15,0400 | 15,8200 | 15,0400 | 65.710 | ,00 |
| 31/1/2000 | 15,2900 | 0,79% | 15,1700 | 15,5800 | 14,6000 | 79.150 | ,00 |
| 28/1/2000 | 15,1700 | 4,77% | 14,8500 | 15,2900 | 14,6700 | 59.880 | ,00 |
| 27/1/2000 | 14,4800 | 0,63% | 14,1600 | 14,8200 | 13,8500 | 77.500 | ,00 |
| 26/1/2000 | 14,3900 | -3,68% | 14,0900 | 15,1100 | 14,0900 | 96.810 | ,00 |
| 25/1/2000 | 14,9400 | -4,29% | 14,7200 | 15,2600 | 14,6700 | 45.740 | ,00 |
| 24/1/2000 | 15,6100 | -1,70% | 15,3500 | 15,9900 | 15,3500 | 48.120 | ,00 |
| 21/1/2000 | 15,8800 | 1,99% | 15,5700 | 16,1400 | 14,8900 | 101.170 | ,00 |
| 20/1/2000 | 15,5700 | 2,91% | 15,1300 | 15,7900 | 14,8800 | 55.160 | ,00 |
| 19/1/2000 | 15,1300 | -6,08% | 15,4100 | 15,8500 | 14,9700 | 58.460 | ,00 |
| 18/1/2000 | 16,1100 | -1,65% | 15,2600 | 16,3200 | 15,0700 | 94.760 | ,00 |
| 17/1/2000 | 16,3800 | 2,89% | 16,7700 | 16,7900 | 16,2600 | 105.960 | ,00 |
| 14/1/2000 | 15,9200 | 4,81% | 15,2600 | 15,9600 | 15,1900 | 102.360 | ,00 |
| 13/1/2000 | 15,1900 | 2,50% | 15,3500 | 15,4100 | 14,4200 | 40.230 | ,00 |
| 12/1/2000 | 14,8200 | 0,07% | 14,2600 | 15,1100 | 13,7300 | 78.560 | ,00 |
| 11/1/2000 | 14,8100 | -7,67% | 15,9100 | 15,9100 | 14,7600 | 141.770 | ,00 |
| 10/1/2000 | 16,0400 | -2,37% | 17,0200 | 17,1500 | 15,7900 | 133.642 | ,00 |
| 07/1/2000 | 16,4300 | 4,45% | 15,7300 | 16,7300 | 15,7300 | 164.180 | ,00 |
| 05/1/2000 | 15,7300 | -3,97% | 15,2600 | 15,9900 | 15,1100 | 108.900 | ,00 |
| 04/1/2000 | 16,3800 | -1,15% | 17,0200 | 17,0200 | 15,4100 | 145.490 | ,00 |
| 03/1/2000 | 16,5700 | 7,95% | 16,1100 | 16,5700 | 15,8500 | 541.960 | ,00 |
| 30/12/1999 | 15,3500 | 0,79% | 14,0900 | 16,1400 | 14,0900 | 187.750 | ,00 |
| 29/12/1999 | 15,2300 | 4,39% | 14,9400 | 15,4400 | 14,7000 | 91.960 | ,00 |
| 28/12/1999 | 14,5900 | 7,99% | 13,9100 | 14,5900 | 13,8800 | 99.750 | ,00 |
| 27/12/1999 | 13,5100 | 7,91% | 11,5200 | 13,5100 | 11,5200 | 56.570 | ,00 |
| 24/12/1999 | 12,5200 | -7,94% | 12,5200 | 12,5900 | 12,5200 | 84.310 | ,00 |
| 23/12/1999 | 13,6000 | -6,91% | 14,6100 | 15,0300 | 13,4600 | 104.100 | ,00 |
| 22/12/1999 | 14,6100 | 1,39% | 14,6700 | 15,2300 | 13,7300 | 125.600 | ,00 |
| 21/12/1999 | 14,4100 | -3,61% | 13,7600 | 15,6400 | 13,7600 | 225.530 | ,00 |
| 20/12/1999 | 14,9500 | -7,94% | 15,2600 | 16,8700 | 14,9500 | 27.366 | ,00 |
| 17/12/1999 | 16,2400 | -2,81% | 15,8900 | 17,2900 | 15,3800 | 140.920 | ,00 |
| 16/12/1999 | 16,7100 | -7,93% | 17,4900 | 18,2000 | 16,7100 | 20.970 | ,00 |
| 15/12/1999 | 18,1500 | -5,27% | 18,0500 | 18,7200 | 17,9000 | 92.860 | ,00 |
| 14/12/1999 | 19,1600 | -3,62% | 19,0800 | 19,7200 | 18,3000 | 89.960 | ,00 |
| 13/12/1999 | 19,8800 | 4,69% | 20,5000 | 20,5000 | 19,5200 | 142.670 | ,00 |
| 10/12/1999 | 18,9900 | 7,96% | 18,9900 | 18,9900 | 18,9900 | 66.270 | ,00 |
| 09/12/1999 | 17,5900 | 0,34% | 18,1700 | 18,3500 | 16,6600 | 363.832 | ,00 |
| 08/12/1999 | 17,5300 | -3,04% | 18,3500 | 18,6200 | 16,9900 | 142.180 | ,00 |
| 07/12/1999 | 18,0800 | 2,96% | 17,8700 | 18,9600 | 17,8700 | 382.520 | ,00 |
| 06/12/1999 | 17,5600 | 0,98% | 17,6100 | 18,2000 | 17,2500 | 143.660 | ,00 |
| 03/12/1999 | 17,3900 | -1,75% | 18,4200 | 18,4600 | 17,3900 | 93.201 | ,00 |
| 02/12/1999 | 17,7000 | -2,37% | 18,4200 | 18,7800 | 17,4700 | 131.465 | ,00 |
| 01/12/1999 | 18,1300 | 0,22% | 18,3500 | 18,4900 | 17,5400 | 80.766 | ,00 |
| 30/11/1999 | 18,0900 | -3,47% | 18,7400 | 18,9900 | 18,0900 | 68.091 | ,00 |
| 29/11/1999 | 18,7400 | 0,43% | 18,7100 | 19,4500 | 18,0600 | 100.358 | ,00 |
| 26/11/1999 | 18,6600 | 3,15% | 18,7100 | 19,0100 | 18,3500 | 63.573 | ,00 |
| 25/11/1999 | 18,0900 | 0,28% | 18,3500 | 18,8500 | 17,7000 | 121.629 | ,00 |
| 24/11/1999 | 18,0400 | -6,53% | 18,0200 | 18,9300 | 18,0200 | 119.850 | ,00 |
| 23/11/1999 | 19,3000 | -3,74% | 19,8900 | 20,0500 | 19,0000 | 66.892 | ,00 |
| 22/11/1999 | 20,0500 | 0,91% | 21,2700 | 21,2700 | 20,0500 | 108.134 | ,00 |
| 19/11/1999 | 19,8700 | 7,93% | 18,4900 | 19,8700 | 18,4900 | 171.168 | ,00 |
| 18/11/1999 | 18,4100 | -4,56% | 19,0800 | 19,0800 | 18,3900 | 113.272 | ,00 |
| 17/11/1999 | 19,2900 | 1,47% | 19,3000 | 19,7500 | 18,6400 | 197.137 | ,00 |
| 16/11/1999 | 19,0100 | -4,76% | 19,0800 | 19,8200 | 18,9300 | 155.175 | ,00 |
| 15/11/1999 | 19,9600 | -2,01% | 20,9200 | 20,9200 | 19,4000 | 135.575 | ,00 |
| 12/11/1999 | 20,3700 | -3,46% | 20,9200 | 20,9200 | 19,9600 | 142.060 | ,00 |
| 11/11/1999 | 21,1000 | -0,89% | 21,2900 | 21,6500 | 20,5500 | 240.419 | ,00 |
| 10/11/1999 | 21,2900 | 2,85% | 21,3600 | 21,5600 | 20,1900 | 220.028 | ,00 |
| 09/11/1999 | 20,7000 | 1,77% | 21,2900 | 21,2900 | 20,5600 | 218.348 | ,00 |
| 08/11/1999 | 20,3400 | -6,44% | 22,6000 | 22,6000 | 20,3000 | 247.856 | ,00 |
| 05/11/1999 | 21,7400 | 3,03% | 21,2900 | 22,0200 | 21,2900 | 275.684 | ,00 |
| 04/11/1999 | 21,1000 | -3,61% | 21,0200 | 22,2400 | 21,0200 | 228.104 | ,00 |
| 03/11/1999 | 21,8900 | 1,77% | 21,2900 | 22,3800 | 20,6000 | 1.061.197 | ,00 |
| 02/11/1999 | 21,5100 | 7,82% | 21,5400 | 21,5400 | 20,9900 | 566.963 | ,00 |
| 01/11/1999 | 19,9500 | 8,01% | 19,8900 | 19,9500 | 19,4500 | 250.015 | ,00 |
| 29/10/1999 | 18,4700 | 8,01% | 18,4700 | 18,4700 | 17,6100 | 519.463 | ,00 |
| 27/10/1999 | 17,1000 | -0,41% | 17,6100 | 18,0300 | 16,5900 | 210.232 | ,00 |
| 26/10/1999 | 17,1700 | 4,06% | 16,4400 | 17,4700 | 15,9700 | 327.023 | ,00 |
| 25/10/1999 | 16,5000 | -6,30% | 18,3500 | 18,3500 | 16,2900 | 158.653 | ,00 |
| 22/10/1999 | 17,6100 | -1,78% | 17,9000 | 17,9800 | 16,8100 | 305.752 | ,00 |
| 21/10/1999 | 17,9300 | 2,81% | 18,6400 | 18,6400 | 17,6300 | 234.222 | ,00 |
| 20/10/1999 | 17,4400 | 7,99% | 17,4400 | 17,4400 | 17,4400 | 194.838 | ,00 |
| 19/10/1999 | 16,1500 | 4,06% | 16,4400 | 16,7600 | 14,9000 | 395.874 | ,00 |
| 18/10/1999 | 15,5200 | -8,00% | 15,5200 | 16,5100 | 15,5200 | 381.720 | ,00 |
| 15/10/1999 | 16,8700 | -4,20% | 17,5700 | 18,2700 | 16,5100 | 299.634 | ,00 |
| 14/10/1999 | 17,6100 | -3,24% | 17,0400 | 17,9800 | 16,7500 | 550.370 | ,00 |
| 13/10/1999 | 18,2000 | -4,61% | 18,4600 | 18,7100 | 17,6900 | 742.330 | ,00 |
| 12/10/1999 | 19,0800 | -0,21% | 19,8800 | 19,8800 | 17,9800 | 398.633 | ,00 |
| 11/10/1999 | 19,1200 | 4,37% | 19,0400 | 19,4100 | 18,0500 | 614.663 | ,00 |
| 08/10/1999 | 18,3200 | 7,96% | 18,3200 | 18,3200 | 16,2900 | 1.623.522 | ,00 |
| 07/10/1999 | 16,9700 | 8,02% | 16,9700 | 16,9700 | 16,9700 | 1.085.387 | ,00 |
| 06/10/1999 | 15,7100 | 8,05% | 15,7100 | 15,7100 | 15,7100 | 142.340 | ,00 |
| 05/10/1999 | 14,5400 | 7,94% | 13,6800 | 14,5400 | 13,6800 | 403.951 | ,00 |
| 04/10/1999 | 13,4700 | 1,43% | 13,4300 | 13,6400 | 13,2800 | 313.949 | ,00 |
| 01/10/1999 | 13,2800 | 4,73% | 12,9900 | 13,7000 | 12,9500 | 591.833 | ,00 |
| 30/9/1999 | 12,6800 | -0,63% | 13,1100 | 13,2000 | 12,6800 | 261.810 | ,00 |
| 29/9/1999 | 12,7600 | -3,41% | 13,2100 | 13,4700 | 12,4800 | 362.448 | ,00 |
| 28/9/1999 | 13,2100 | 4,10% | 11,6800 | 13,3400 | 11,6800 | 384.039 | ,00 |
| 27/9/1999 | 12,6900 | -8,04% | 12,8500 | 13,4300 | 12,6900 | 312.589 | ,00 |
| 24/9/1999 | 13,8000 | -4,96% | 13,5800 | 14,4600 | 13,3600 | 691.951 | ,00 |
| 23/9/1999 | 14,5200 | 5,91% | 14,3100 | 14,5600 | 12,9900 | 711.143 | ,00 |
| 22/9/1999 | 13,7100 | 7,95% | 13,1700 | 13,7100 | 12,8800 | 653.967 | ,00 |
| 21/9/1999 | 12,7000 | 1,76% | 11,8500 | 12,8400 | 11,8200 | 543.213 | ,00 |
| 20/9/1999 | 12,4800 | 2,46% | 12,8400 | 13,1300 | 11,8900 | 1.541.316 | ,00 |
| 17/9/1999 | 12,1800 | -3,49% | 12,2200 | 12,7000 | 11,7800 | 585.195 | ,00 |
| 16/9/1999 | 12,6200 | -1,25% | 13,8000 | 13,8000 | 11,7600 | 430.300 | ,00 |
| 15/9/1999 | 12,7800 | 6,86% | 12,4800 | 12,9100 | 12,1800 | 503.110 | ,00 |
| 14/9/1999 | 11,9600 | 6,31% | 11,2500 | 12,0300 | 11,0800 | 381.960 | ,00 |
| 13/9/1999 | 11,2500 | 7,97% | 11,2500 | 11,2500 | 10,5700 | 506.988 | ,00 |
| 10/9/1999 | 10,4200 | -3,52% | 9,9400 | 10,7900 | 9,9300 | 361.529 | ,00 |
| 07/9/1999 | 10,8000 | -5,01% | 10,7900 | 11,3000 | 10,6900 | 383.520 | ,00 |
| 06/9/1999 | 11,3700 | 3,27% | 10,2900 | 11,5600 | 10,2900 | 310.150 | ,00 |
| 03/9/1999 | 11,0100 | 7,94% | 10,9300 | 11,0100 | 10,2700 | 590.113 | ,00 |
| 02/9/1999 | 10,2000 | 6,92% | 9,6500 | 10,2000 | 9,6100 | 268.847 | ,00 |
| 01/9/1999 | 9,5400 | 0,00% | 9,6100 | 9,9000 | 9,5000 | 223.586 | ,00 |
| 31/8/1999 | 9,5400 | 0,74% | 9,6900 | 9,8900 | 9,4700 | 193.719 | ,00 |
| 30/8/1999 | 9,4700 | -2,27% | 9,7600 | 9,9100 | 9,4700 | 261.970 | ,00 |
| 27/8/1999 | 9,6900 | -0,41% | 9,8700 | 9,8700 | 9,5400 | 137.782 | ,00 |
| 26/8/1999 | 9,7300 | -1,82% | 9,9700 | 9,9700 | 9,7100 | 87.283 | ,00 |
| 25/8/1999 | 9,9100 | 1,54% | 10,0900 | 10,0900 | 9,6100 | 60.934 | ,00 |
| 24/8/1999 | 9,7600 | -3,46% | 10,1300 | 10,2700 | 9,3000 | 92.841 | ,00 |
| 23/8/1999 | 10,1100 | 0,90% | 10,4900 | 10,4900 | 10,0900 | 82.285 | ,00 |
| 20/8/1999 | 10,0200 | 0,40% | 10,1300 | 10,2000 | 9,9900 | 80.526 | ,00 |
| 19/8/1999 | 9,9800 | -2,16% | 10,0000 | 10,2400 | 9,9800 | 74.049 | ,00 |
| 18/8/1999 | 10,2000 | 3,13% | 9,3400 | 10,2000 | 9,3400 | 176.966 | ,00 |
| 17/8/1999 | 9,8900 | 5,78% | 9,3900 | 9,9100 | 9,2100 | 91.601 | ,00 |
| 16/8/1999 | 9,3500 | -1,89% | 9,2600 | 9,5200 | 9,2600 | 35.545 | ,00 |
| 13/8/1999 | 9,5300 | -1,24% | 9,7300 | 9,7500 | 9,4700 | 36.868 | ,00 |
| 12/8/1999 | 9,6500 | 0,52% | 9,8900 | 10,2200 | 9,6000 | 91.062 | ,00 |
| 11/8/1999 | 9,6000 | 7,14% | 9,1700 | 9,6300 | 9,1700 | 120.413 | ,00 |
| 10/8/1999 | 8,9600 | 4,19% | 8,8100 | 9,2400 | 8,5900 | 188.161 | ,00 |
| 09/8/1999 | 8,6000 | -1,26% | 8,8000 | 9,1700 | 8,3400 | 78.167 | ,00 |
| 06/8/1999 | 8,7100 | -0,91% | 8,7300 | 8,8100 | 8,6200 | 110.194 | ,00 |
| 05/8/1999 | 8,7900 | 0,11% | 9,3900 | 9,3900 | 8,6100 | 91.801 | ,00 |
| 04/8/1999 | 8,7800 | 7,33% | 8,7700 | 8,8000 | 8,5500 | 110.194 | ,00 |
| 03/8/1999 | 8,1800 | 2,25% | 8,1800 | 8,1800 | 8,0800 | 125.307 | ,00 |
| 02/8/1999 | 8,0000 | 5,26% | 7,9300 | 8,2000 | 7,9300 | 221.507 | ,00 |
| 30/7/1999 | 7,6000 | -3,43% | 7,7900 | 7,8500 | 7,4900 | 132.944 | ,00 |
| 29/7/1999 | 7,8700 | -4,26% | 7,7100 | 8,3200 | 7,7100 | 161.372 | ,00 |
| 28/7/1999 | 8,2200 | 3,66% | 7,9300 | 8,5600 | 7,9300 | 239.540 | ,00 |
| 27/7/1999 | 7,9300 | -1,98% | 8,4300 | 8,5000 | 7,7800 | 175.846 | ,00 |
| 26/7/1999 | 8,0900 | 8,01% | 8,0900 | 8,0900 | 7,9600 | 144.499 | ,00 |
| 23/7/1999 | 7,4900 | 8,08% | 6,8700 | 7,4900 | 6,8700 | 264.729 | ,00 |
| 22/7/1999 | 6,9300 | 2,67% | 6,7500 | 6,9700 | 6,7500 | 144.739 | ,00 |
| 21/7/1999 | 6,7500 | -0,15% | 6,7500 | 6,8200 | 6,5400 | 65.492 | ,00 |
| 20/7/1999 | 6,7600 | -1,89% | 6,8900 | 6,9300 | 6,7500 | 79.886 | ,00 |
| 19/7/1999 | 6,8900 | 1,03% | 6,9000 | 7,0100 | 6,7900 | 112.273 | ,00 |
| 16/7/1999 | 6,8200 | -3,26% | 7,0800 | 7,1100 | 6,8200 | 72.529 | ,00 |
| 15/7/1999 | 7,0500 | 2,17% | 6,9000 | 7,1900 | 6,8600 | 104.316 | ,00 |
| 14/7/1999 | 6,9000 | -1,00% | 6,9700 | 6,9700 | 6,8200 | 69.970 | ,00 |
| 13/7/1999 | 6,9700 | -2,52% | 7,1900 | 7,5600 | 6,9700 | 213.710 | ,00 |
| 12/7/1999 | 7,1500 | -1,52% | 7,2700 | 7,3300 | 6,9800 | 159.333 | ,00 |
| 09/7/1999 | 7,2600 | -2,02% | 7,3400 | 7,3400 | 7,0200 | 54.617 | ,00 |
| 08/7/1999 | 7,4100 | -0,54% | 7,3400 | 7,5900 | 7,1500 | 96.719 | ,00 |
| 07/7/1999 | 7,4500 | 6,43% | 7,1900 | 7,4500 | 7,0100 | 151.256 | ,00 |
| 06/7/1999 | 7,0000 | 5,74% | 6,6000 | 7,1300 | 6,6000 | 116.431 | ,00 |
| 05/7/1999 | 6,6200 | 3,76% | 6,6000 | 6,8900 | 6,4800 | 60.614 | ,00 |
| 02/7/1999 | 6,3800 | -2,30% | 6,5500 | 6,6400 | 6,3800 | 28.548 | ,00 |
| 01/7/1999 | 6,5300 | 1,08% | 6,5700 | 6,6400 | 6,4200 | 26.948 | ,00 |
| 30/6/1999 | 6,4600 | -1,22% | 6,5300 | 6,5700 | 6,3800 | 39.143 | ,00 |
| 29/6/1999 | 6,5400 | 1,40% | 6,7400 | 6,7400 | 6,4500 | 28.028 | ,00 |
| 28/6/1999 | 6,4500 | 5,91% | 6,5600 | 6,5600 | 6,2400 | 107.475 | ,00 |
| 25/6/1999 | 6,0900 | 1,84% | 6,0600 | 6,0900 | 5,9700 | 61.974 | ,00 |
| 24/6/1999 | 5,9800 | -1,32% | 6,0700 | 6,0700 | 5,9000 | 66.872 | ,00 |
| 23/6/1999 | 6,0600 | -2,88% | 6,2400 | 6,3000 | 6,0600 | 25.493 | ,00 |
| 22/6/1999 | 6,2400 | -1,73% | 6,3900 | 6,3900 | 6,1500 | 61.482 | ,00 |
| 21/6/1999 | 6,3500 | -0,47% | 6,3300 | 6,4800 | 6,3000 | 56.900 | ,00 |
| 18/6/1999 | 6,3800 | -0,62% | 6,5000 | 6,5100 | 6,3000 | 52.186 | ,00 |
| 17/6/1999 | 6,4200 | -1,08% | 6,6900 | 6,6900 | 6,3000 | 86.667 | ,00 |
| 16/6/1999 | 6,4900 | 3,51% | 6,5700 | 6,6900 | 6,3600 | 271.506 | ,00 |
| 15/6/1999 | 6,2700 | 5,56% | 6,1700 | 6,2700 | 6,1100 | 132.596 | ,00 |
| 14/6/1999 | 5,9400 | 6,83% | 5,6800 | 5,9400 | 5,6600 | 170.404 | ,00 |
| 11/6/1999 | 5,5600 | 0,00% | 5,4200 | 5,5700 | 5,4200 | 19.555 | ,00 |
| 10/6/1999 | 5,5600 | -1,24% | 5,7500 | 5,7500 | 5,5600 | 38.635 | ,00 |
| 09/6/1999 | 5,6300 | 0,36% | 5,6100 | 5,6600 | 5,4600 | 45.780 | ,00 |
| 08/6/1999 | 5,6100 | -0,88% | 5,5100 | 5,6900 | 5,5000 | 53.185 | ,00 |
| 07/6/1999 | 5,6600 | -1,39% | 5,6900 | 5,7800 | 5,6300 | 16.161 | ,00 |
| 04/6/1999 | 5,7400 | -0,52% | 5,7100 | 5,9000 | 5,5800 | 56.044 | ,00 |
| 03/6/1999 | 5,7700 | 1,58% | 5,7700 | 5,8100 | 5,6900 | 66.908 | ,00 |
| 02/6/1999 | 5,6800 | 0,35% | 5,8100 | 5,8100 | 5,5700 | 83.109 | ,00 |
| 01/6/1999 | 5,6600 | 3,47% | 5,6300 | 5,7100 | 5,5800 | 93.469 | ,00 |
| 28/5/1999 | 5,4700 | -2,32% | 5,6400 | 5,6700 | 5,4100 | 50.111 | ,00 |
| 27/5/1999 | 5,6000 | 1,08% | 5,7200 | 5,8000 | 5,5000 | 44.821 | ,00 |
| 26/5/1999 | 5,5400 | -4,65% | 5,7800 | 5,8400 | 5,4800 | 115.103 | ,00 |
| 25/5/1999 | 5,8100 | -3,01% | 6,0800 | 6,1600 | 5,6400 | 114.960 | ,00 |
| 24/5/1999 | 5,9900 | 3,81% | 6,0500 | 6,1600 | 5,8600 | 103.840 | ,00 |
| 21/5/1999 | 5,7700 | 6,65% | 5,5600 | 5,7700 | 5,4800 | 157.234 | ,00 |
| 20/5/1999 | 5,4100 | 3,24% | 5,2600 | 5,4700 | 5,2000 | 147.046 | ,00 |
| 19/5/1999 | 5,2400 | -3,50% | 5,4700 | 5,5000 | 5,2100 | 74.784 | ,00 |
| 18/5/1999 | 5,4300 | -1,45% | 5,5600 | 5,5700 | 5,1400 | 105.308 | ,00 |
| 17/5/1999 | 5,5100 | 0,00% | 5,5600 | 5,6900 | 5,5100 | 95.899 | ,00 |
| 14/5/1999 | 5,5100 | 2,80% | 5,3500 | 5,5100 | 5,3300 | 99.986 | ,00 |
| 13/5/1999 | 5,3600 | -0,37% | 5,4700 | 5,4700 | 5,1100 | 122.268 | ,00 |
| 12/5/1999 | 5,3800 | 5,49% | 5,3400 | 5,4400 | 5,3100 | 204.250 | ,00 |
| 11/5/1999 | 5,1000 | 6,47% | 4,8900 | 5,1000 | 4,8900 | 99.898 | ,00 |
| 10/5/1999 | 4,7900 | 3,23% | 4,7700 | 4,9300 | 4,7100 | 749.631 | ,00 |
| 07/5/1999 | 4,6400 | 1,31% | 4,7200 | 4,7200 | 4,5600 | 135.223 | ,00 |
| 06/5/1999 | 4,5800 | 6,26% | 4,5800 | 4,5800 | 4,2300 | 199.644 | ,00 |
| 05/5/1999 | 4,3100 | 6,16% | 4,2800 | 4,3100 | 4,2800 | 71.478 | ,00 |
| 04/5/1999 | 4,0600 | 6,01% | 3,9800 | 4,0600 | 3,9200 | 101.621 | ,00 |
| 03/5/1999 | 3,8300 | 6,09% | 3,8200 | 3,8300 | 3,7900 | 64.493 | ,00 |
| 30/4/1999 | 3,6100 | 1,40% | 3,6100 | 3,6600 | 3,5800 | 34.741 | ,00 |
| 29/4/1999 | 3,5600 | 2,01% | 3,5800 | 3,5800 | 3,4900 | 21.523 | ,00 |
| 28/4/1999 | 3,4900 | 0,00% | 3,5800 | 3,6100 | 3,4300 | 32.806 | ,00 |
| 27/4/1999 | 3,4900 | 3,56% | 3,3700 | 3,4900 | 3,3700 | 31.155 | ,00 |
| 26/4/1999 | 3,3700 | -1,46% | 3,3500 | 3,3700 | 3,3400 | 12.970 | ,00 |
| 23/4/1999 | 3,4200 | 3,64% | 3,3000 | 3,4200 | 3,3000 | 28.835 | ,00 |
| 22/4/1999 | 3,3000 | 0,92% | 3,2500 | 3,3300 | 3,2500 | 34.005 | ,00 |
| 21/4/1999 | 3,2700 | -0,61% | 3,4100 | 3,4200 | 3,1800 | 77.247 | ,00 |
| 20/4/1999 | 3,2900 | -1,50% | 3,3000 | 3,3400 | 3,1700 | 52.418 | ,00 |
| 19/4/1999 | 3,3400 | -4,84% | 3,3400 | 3,4500 | 3,3100 | 219.036 | ,00 |
| 16/4/1999 | 3,5100 | -5,14% | 3,7300 | 3,7300 | 3,5100 | 110.134 | ,00 |
| 15/4/1999 | 3,7000 | -0,80% | 3,7900 | 3,7900 | 3,6400 | 20.175 | ,00 |
| 14/4/1999 | 3,7300 | 0,54% | 3,7900 | 3,7900 | 3,5900 | 31.498 | ,00 |
| 13/4/1999 | 3,7100 | 6,00% | 3,6100 | 3,7100 | 3,6100 | 54.361 | ,00 |
| 08/4/1999 | 3,5000 | 2,64% | 3,5200 | 3,5500 | 3,4300 | 44.549 | ,00 |
| 07/4/1999 | 3,4100 | 1,79% | 3,4200 | 3,5500 | 3,3400 | 170.956 | ,00 |
| 06/4/1999 | 3,3500 | 1,82% | 3,4000 | 3,4000 | 3,3100 | 32.994 | ,00 |
| 05/4/1999 | 3,2900 | 5,45% | 3,2400 | 3,2900 | 3,1800 | 52.106 | ,00 |
| 02/4/1999 | 3,1200 | -0,64% | 3,2000 | 3,2500 | 3,0300 | 117.750 | ,00 |
| 01/4/1999 | 3,1400 | -5,99% | 3,2100 | 3,2300 | 3,1400 | 40.115 | ,00 |
| 31/3/1999 | 3,3400 | -2,62% | 3,4500 | 3,4500 | 3,3100 | 11.947 | ,00 |
| 30/3/1999 | 3,4300 | -1,72% | 3,5200 | 3,5200 | 3,3700 | 24.153 | ,00 |
| 29/3/1999 | 3,4900 | -1,69% | 3,5500 | 3,6100 | 3,4000 | 36.196 | ,00 |
| 26/3/1999 | 3,5500 | -1,93% | 3,5000 | 3,6700 | 3,4300 | 49.391 | ,00 |
| 24/3/1999 | 3,6200 | -3,98% | 3,6200 | 3,7300 | 3,5400 | 32.118 | ,00 |
| 23/3/1999 | 3,7700 | -1,31% | 3,7900 | 3,7900 | 3,7700 | 17.032 | ,00 |
| 22/3/1999 | 3,8200 | -4,26% | 4,0900 | 4,0900 | 3,7700 | 30.967 | ,00 |
| 19/3/1999 | 3,9900 | 2,57% | 4,0900 | 4,0900 | 3,9800 | 39.755 | ,00 |
| 18/3/1999 | 3,8900 | -6,27% | 4,1600 | 4,2800 | 3,8900 | 137.690 | ,00 |
| 17/3/1999 | 4,1500 | 0,73% | 4,2100 | 4,2100 | 4,1000 | 14.785 | ,00 |
| 16/3/1999 | 4,1200 | -2,37% | 4,2200 | 4,2800 | 4,1000 | 26.416 | ,00 |
| 15/3/1999 | 4,2200 | 2,68% | 4,2200 | 4,3400 | 4,2000 | 137.198 | ,00 |
| 12/3/1999 | 4,1100 | -0,48% | 4,1200 | 4,3400 | 4,1000 | 77.915 | ,00 |
| 11/3/1999 | 4,1300 | 2,23% | 4,2800 | 4,2800 | 4,1300 | 195.470 | ,00 |
| 10/3/1999 | 4,0400 | 6,04% | 4,0400 | 4,0400 | 4,0400 | 77.751 | ,00 |
| 09/3/1999 | 3,8100 | 6,13% | 3,6400 | 3,8100 | 3,6400 | 96.467 | ,00 |
| 08/3/1999 | 3,5900 | -0,55% | 3,4900 | 3,6600 | 3,4900 | 14.805 | ,00 |
| 05/3/1999 | 3,6100 | 0,00% | 3,6200 | 3,6400 | 3,4900 | 13.654 | ,00 |
| 04/3/1999 | 3,6100 | -3,22% | 3,7900 | 3,7900 | 3,5900 | 20.911 | ,00 |
| 03/3/1999 | 3,7300 | 2,47% | 3,5200 | 3,8600 | 3,5200 | 62.461 | ,00 |
| 02/3/1999 | 3,6400 | -1,09% | 3,6100 | 3,6700 | 3,5200 | 38.463 | ,00 |
| 01/3/1999 | 3,6800 | 3,37% | 3,6600 | 3,7700 | 3,4300 | 58.787 | ,00 |
| 26/2/1999 | 3,5600 | 5,64% | 3,5600 | 3,5700 | 3,4200 | 133.968 | ,00 |
| 25/2/1999 | 3,3700 | 5,64% | 3,3400 | 3,3700 | 3,3300 | 22.558 | ,00 |
| 24/2/1999 | 3,1900 | 2,24% | 3,1800 | 3,2900 | 3,1800 | 16.852 | ,00 |
| 23/2/1999 | 3,1200 | -4,00% | 3,2700 | 3,2700 | 3,0600 | 21.319 | ,00 |
| 19/2/1999 | 3,2500 | -1,52% | 3,3900 | 3,3900 | 3,2400 | 13.914 | ,00 |
| 18/2/1999 | 3,3000 | -4,62% | 3,4500 | 3,4500 | 3,3000 | 4.670 | ,00 |
| 17/2/1999 | 3,4600 | 1,76% | 3,4300 | 3,4800 | 3,3700 | 17.424 | ,00 |
| 16/2/1999 | 3,4000 | -2,30% | 3,4700 | 3,4800 | 3,2800 | 6.473 | ,00 |
| 15/2/1999 | 3,4800 | 0,58% | 3,4800 | 3,4800 | 3,2800 | 18.692 | ,00 |
| 12/2/1999 | 3,4600 | 0,00% | 3,4000 | 3,4900 | 3,4000 | 24.289 | ,00 |
| 11/2/1999 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4300 | 10.911 | ,00 |
| 10/2/1999 | 3,4600 | 0,87% | 3,4200 | 3,4600 | 3,3700 | 11.335 | ,00 |
| 09/2/1999 | 3,4300 | 4,89% | 3,3700 | 3,4300 | 3,3000 | 31.542 | ,00 |
| 08/2/1999 | 3,2700 | -3,82% | 3,4100 | 3,4100 | 3,2500 | 8.132 | ,00 |
| 05/2/1999 | 3,4000 | -0,58% | 3,3700 | 3,4600 | 3,3000 | 11.651 | ,00 |
| 04/2/1999 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,2500 | 8.240 | ,00 |
| 03/2/1999 | 3,4200 | 1,48% | 3,3700 | 3,4200 | 3,3700 | 3.154 | ,00 |
| 02/2/1999 | 3,3700 | 0,00% | 3,5100 | 3,5100 | 3,3000 | 17.600 | ,00 |
| 01/2/1999 | 3,3700 | -0,88% | 3,5200 | 3,5200 | 3,3700 | 40.391 | ,00 |
| 29/1/1999 | 3,4000 | -4,23% | 3,5500 | 3,6500 | 3,4000 | 20.603 | ,00 |
| 28/1/1999 | 3,5500 | 1,72% | 3,4900 | 3,5500 | 3,3700 | 8.244 | ,00 |
| 27/1/1999 | 3,4900 | -0,85% | 3,6100 | 3,6700 | 3,4800 | 22.422 | ,00 |
| 26/1/1999 | 3,5200 | 0,00% | 3,6700 | 3,6700 | 3,5200 | 40.806 | ,00 |
| 25/1/1999 | 3,5200 | 0,57% | 3,4900 | 3,5400 | 3,4400 | 18.348 | ,00 |
| 22/1/1999 | 3,5000 | 1,74% | 3,3100 | 3,5400 | 3,3000 | 15.725 | ,00 |
| 21/1/1999 | 3,4400 | -4,71% | 3,4000 | 3,6200 | 3,4000 | 4.778 | ,00 |
| 20/1/1999 | 3,6100 | -2,17% | 3,6700 | 3,6900 | 3,5500 | 33.597 | ,00 |
| 19/1/1999 | 3,6900 | 0,00% | 3,7300 | 3,9100 | 3,6700 | 13.898 | ,00 |
| 18/1/1999 | 3,6900 | 6,03% | 3,4900 | 3,6900 | 3,4900 | 25.273 | ,00 |
| 15/1/1999 | 3,4800 | 5,45% | 3,1300 | 3,4800 | 3,1300 | 36.064 | ,00 |
| 14/1/1999 | 3,3000 | 3,12% | 3,3600 | 3,3700 | 3,2000 | 33.809 | ,00 |
| 13/1/1999 | 3,2000 | -5,04% | 3,2500 | 3,4300 | 3,1800 | 23.578 | ,00 |
| 12/1/1999 | 3,3700 | -0,88% | 3,4000 | 3,4000 | 3,3000 | 49.271 | ,00 |
| 11/1/1999 | 3,4000 | 0,89% | 3,3700 | 3,4600 | 3,3000 | 18.640 | ,00 |
| 08/1/1999 | 3,3700 | 1,20% | 3,3300 | 3,4300 | 3,3000 | 16.589 | ,00 |
| 07/1/1999 | 3,3300 | 0,60% | 3,4200 | 3,4200 | 3,2800 | 49.131 | ,00 |
| 05/1/1999 | 3,3100 | 2,16% | 3,3000 | 3,3300 | 3,2800 | 108.222 | ,00 |
| 04/1/1999 | 3,2400 | 0,93% | 3,2200 | 3,2500 | 3,2000 | 10.575 | ,00 |
| 31/12/1998 | 3,2100 | 2,88% | 3,1200 | 3,2400 | 3,1200 | 21.612 | ,00 |
| 30/12/1998 | 3,1200 | 1,63% | 3,1000 | 3,1500 | 3,0700 | 36.592 | ,00 |
| 29/12/1998 | 3,0700 | 0,00% | 3,0700 | 3,1200 | 3,0100 | 57.771 | ,00 |
| 28/12/1998 | 3,0700 | 1,99% | 3,1400 | 3,2100 | 2,9900 | 46.233 | ,00 |
| 24/12/1998 | 3,0100 | 7,50% | 2,9800 | 3,0300 | 2,8600 | 46.167 | ,00 |
| 23/12/1998 | 2,8000 | 2,56% | 2,8500 | 2,9400 | 2,7600 | 35.741 | ,00 |
| 22/12/1998 | 2,7300 | -1,09% | 2,8000 | 2,8000 | 2,7300 | 6.715 | ,00 |
| 21/12/1998 | 2,7600 | 0,36% | 2,7600 | 2,8100 | 2,7600 | 14.775 | ,00 |
| 18/12/1998 | 2,7500 | -0,36% | 2,6000 | 2,7600 | 2,6000 | 9.585 | ,00 |
| 17/12/1998 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,6000 | 1.459 | ,00 |
| 16/12/1998 | 2,7600 | 2,60% | 2,6600 | 2,7600 | 2,5900 | 24.370 | ,00 |
| 15/12/1998 | 2,6900 | 2,67% | 2,6200 | 2,6900 | 2,6200 | 841 | ,00 |
| 14/12/1998 | 2,6200 | -5,76% | 2,7600 | 2,7800 | 2,6200 | 7.149 | ,00 |
| 11/12/1998 | 2,7800 | -2,46% | 2,7100 | 2,9300 | 2,7100 | 21.047 | ,00 |
| 10/12/1998 | 2,8500 | 0,00% | 2,8500 | 2,8700 | 2,8000 | 20.094 | ,00 |
| 09/12/1998 | 2,8500 | 0,00% | 2,8800 | 2,9800 | 2,8200 | 38.147 | ,00 |
| 08/12/1998 | 2,8500 | 1,79% | 2,9800 | 3,0300 | 2,8300 | 38.739 | ,00 |
| 07/12/1998 | 2,8000 | 0,00% | 2,6600 | 2,9400 | 2,6600 | 24.111 | ,00 |
| 04/12/1998 | 2,8000 | 4,87% | 2,6900 | 2,8300 | 2,6900 | 30.419 | ,00 |
| 03/12/1998 | 2,6700 | 0,00% | 2,7100 | 2,8800 | 2,6700 | 78.615 | ,00 |
| 02/12/1998 | 2,6700 | 1,91% | 2,5700 | 2,8000 | 2,5700 | 58.491 | ,00 |
| 01/12/1998 | 2,6200 | -1,87% | 2,6200 | 2,6600 | 2,5900 | 19.578 | ,00 |
| 30/11/1998 | 2,6700 | 1,91% | 2,6000 | 2,7100 | 2,6000 | 32.095 | ,00 |
| 27/11/1998 | 2,6200 | 1,95% | 2,7600 | 2,7600 | 2,5600 | 55.069 | ,00 |
| 26/11/1998 | 2,5700 | 5,33% | 2,6400 | 2,6400 | 2,5700 | 79.874 | ,00 |
| 25/11/1998 | 2,4400 | 8,44% | 2,4400 | 2,4400 | 2,4400 | 15.830 | ,00 |
| 24/11/1998 | 2,2500 | 7,66% | 2,1300 | 2,2500 | 2,0500 | 906.345 | ,00 |
| 23/11/1998 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 8.556 | ,00 |
| 20/11/1998 | 2,0900 | 0,00% | 2,1000 | 2,1000 | 2,0900 | 3.070 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|