| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,3000 | -6,19 % | -0,3500 | 75 |
| ΜΕΡΚΟ | 35,0000 | -4,89 % | -1,8000 | 31 |
| ΔΑΙΟΣ | 7,2500 | -4,61 % | -0,3500 | 790 |
| ΝΤΟΠΛΕΡ | 0,6400 | -4,48 % | -0,0300 | 810 |
| ΛΑΒΙ | 0,8430 | -4,20 % | -0,0370 | 375.067 |
| ΚΡΙ | 17,6200 | -3,93 % | -0,7200 | 16.003 |
| ΙΝΤΕΤ | 1,3750 | -3,85 % | -0,0550 | 10 |
| ΛΑΝΑΚ | 1,5500 | -3,73 % | -0,0600 | 791 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,84 % | -0,0060 | 39.118 |
| ΠΡΟΦ | 7,3400 | -1,87 % | -0,1400 | 20.084 |
Συνεχης ενημερωση
CrediaBank Ανώνυμη Τραπεζική Εταιρεία (CREDIA)
1,5380 €
-0,0020 (-0,13%)
- Άνοιγμα 1,5520
- Υψηλό 1,5660
- Χαμηλό 1,5220
- Όγκος 247.351
- Τζίρος 380.001 €
- Πράξεις 274
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/5/2000 | 139,4190 | 3,03% | 135,3250 | 140,0660 | 135,3250 | 1.038 | ,00 |
| 27/4/2000 | 135,3250 | 2,95% | 132,7400 | 136,6180 | 130,8000 | 3.013 | ,00 |
| 26/4/2000 | 131,4470 | 0,00% | 136,6180 | 136,8340 | 125,6280 | 3.301 | ,00 |
| 25/4/2000 | 131,4470 | -6,73% | 138,3430 | 138,3430 | 128,6460 | 3.330 | ,00 |
| 24/4/2000 | 140,9290 | -3,82% | 148,4710 | 148,4710 | 138,9890 | 3.099 | ,00 |
| 21/4/2000 | 146,5310 | 2,10% | 143,5140 | 146,7460 | 142,4370 | 3.618 | ,00 |
| 20/4/2000 | 143,5140 | -0,30% | 146,5310 | 148,0390 | 140,7120 | 5.334 | ,00 |
| 19/4/2000 | 143,9450 | 7,57% | 138,5580 | 144,8070 | 130,1540 | 7.482 | ,00 |
| 18/4/2000 | 133,8170 | -3,27% | 148,0390 | 148,4710 | 131,6620 | 8.491 | ,00 |
| 17/4/2000 | 138,3430 | -10,08% | 138,3430 | 144,5920 | 138,3430 | 4.541 | ,00 |
| 14/4/2000 | 153,8570 | -5,81% | 157,7360 | 158,8140 | 148,4710 | 4.930 | ,00 |
| 13/4/2000 | 163,3390 | -2,45% | 162,2620 | 167,2180 | 159,2440 | 4.166 | ,00 |
| 12/4/2000 | 167,4330 | -1,27% | 166,5710 | 169,5880 | 165,0630 | 1.989 | ,00 |
| 11/4/2000 | 169,5880 | -2,48% | 170,4490 | 172,1740 | 165,9250 | 1.932 | ,00 |
| 10/4/2000 | 173,8970 | -0,98% | 180,1460 | 180,1460 | 167,4330 | 1.975 | ,00 |
| 07/4/2000 | 175,6220 | 2,26% | 172,1740 | 177,7760 | 169,1560 | 3.763 | ,00 |
| 06/4/2000 | 171,7420 | -1,61% | 174,7600 | 174,7600 | 169,5880 | 2.177 | ,00 |
| 05/4/2000 | 174,5450 | 0,25% | 167,4330 | 175,4060 | 167,4330 | 3.042 | ,00 |
| 04/4/2000 | 174,1130 | -0,74% | 170,2340 | 176,9150 | 170,0190 | 1.802 | ,00 |
| 03/4/2000 | 175,4060 | -0,49% | 169,8040 | 177,9930 | 168,9410 | 4.282 | ,00 |
| 31/3/2000 | 176,2680 | 1,24% | 174,1130 | 177,1300 | 167,4330 | 4.166 | ,00 |
| 30/3/2000 | 174,1130 | 2,15% | 172,1740 | 175,6220 | 168,9410 | 4.339 | ,00 |
| 29/3/2000 | 170,4490 | 7,04% | 163,7700 | 171,0970 | 163,1240 | 6.502 | ,00 |
| 28/3/2000 | 159,2440 | 1,23% | 157,3050 | 165,0630 | 147,8240 | 6.848 | ,00 |
| 27/3/2000 | 157,3050 | -4,45% | 165,2780 | 165,9250 | 154,0730 | 2.033 | ,00 |
| 24/3/2000 | 164,6320 | 0,92% | 156,2280 | 167,8640 | 156,2280 | 4.873 | ,00 |
| 23/3/2000 | 163,1240 | -1,17% | 165,0630 | 167,2180 | 152,3490 | 3.287 | ,00 |
| 22/3/2000 | 165,0630 | -1,03% | 166,7860 | 167,8640 | 163,7700 | 2.393 | ,00 |
| 21/3/2000 | 166,7860 | -2,76% | 168,9410 | 171,0970 | 163,9850 | 3.244 | ,00 |
| 20/3/2000 | 171,5270 | -2,33% | 178,6380 | 182,0860 | 169,5880 | 5.392 | ,00 |
| 17/3/2000 | 175,6220 | 9,84% | 175,4060 | 175,8370 | 172,1740 | 8.405 | ,00 |
| 16/3/2000 | 159,8910 | 9,93% | 156,8740 | 159,8910 | 151,9170 | 4.382 | ,00 |
| 15/3/2000 | 145,4530 | -4,66% | 145,0230 | 151,7020 | 137,2660 | 8.909 | ,00 |
| 14/3/2000 | 152,5650 | -8,41% | 168,9410 | 168,9410 | 151,9170 | 4.887 | ,00 |
| 10/3/2000 | 166,5710 | -1,78% | 175,6220 | 175,6220 | 164,4170 | 3.359 | ,00 |
| 09/3/2000 | 169,5880 | 0,51% | 183,8100 | 183,8100 | 168,9410 | 3.676 | ,00 |
| 08/3/2000 | 168,7260 | -4,51% | 168,9410 | 173,2520 | 163,7700 | 6.184 | ,00 |
| 07/3/2000 | 176,6980 | -6,50% | 188,9810 | 189,1980 | 170,4490 | 7.006 | ,00 |
| 06/3/2000 | 188,9810 | -1,79% | 192,4290 | 195,6620 | 185,7500 | 2.811 | ,00 |
| 03/3/2000 | 192,4290 | -1,33% | 199,1100 | 199,1100 | 189,8440 | 2.739 | ,00 |
| 02/3/2000 | 195,0150 | 2,84% | 193,5070 | 199,1100 | 191,1360 | 3.157 | ,00 |
| 01/3/2000 | 189,6280 | 0,11% | 188,9810 | 192,4290 | 186,1800 | 3.301 | ,00 |
| 29/2/2000 | 189,4130 | -2,22% | 195,6620 | 198,4630 | 186,8270 | 3.719 | ,00 |
| 28/2/2000 | 193,7220 | -4,26% | 198,0330 | 200,8340 | 193,0760 | 3.042 | ,00 |
| 25/2/2000 | 202,3420 | -2,90% | 207,7280 | 210,9610 | 199,1100 | 3.864 | ,00 |
| 24/2/2000 | 208,3760 | 4,20% | 199,9710 | 209,2380 | 199,1100 | 4.498 | ,00 |
| 23/2/2000 | 199,9710 | -0,86% | 206,0050 | 206,0050 | 199,1100 | 3.474 | ,00 |
| 22/2/2000 | 201,6960 | -1,47% | 206,0050 | 209,0230 | 195,6620 | 3.979 | ,00 |
| 21/2/2000 | 204,7120 | -1,35% | 207,5130 | 209,2380 | 203,2040 | 3.172 | ,00 |
| 18/2/2000 | 207,5130 | 0,42% | 207,7280 | 212,6850 | 206,6520 | 2.797 | ,00 |
| 17/2/2000 | 206,6520 | -1,54% | 209,2380 | 209,8840 | 206,0050 | 5.233 | ,00 |
| 16/2/2000 | 209,8840 | -1,12% | 210,9610 | 219,1500 | 209,4530 | 3.417 | ,00 |
| 15/2/2000 | 212,2540 | -1,01% | 214,4090 | 218,9350 | 209,6680 | 4.008 | ,00 |
| 14/2/2000 | 214,4090 | -1,97% | 218,7190 | 222,5970 | 213,3320 | 2.667 | ,00 |
| 11/2/2000 | 218,7190 | -1,07% | 221,0890 | 225,8300 | 218,0730 | 3.316 | ,00 |
| 10/2/2000 | 221,0890 | -3,93% | 222,8140 | 228,6310 | 219,5810 | 3.777 | ,00 |
| 09/2/2000 | 230,1400 | -4,73% | 241,5610 | 246,3020 | 224,7520 | 12.556 | ,00 |
| 08/2/2000 | 241,5610 | 8,52% | 220,2280 | 244,3620 | 212,2540 | 15.339 | ,00 |
| 07/2/2000 | 222,5970 | 0,68% | 224,9680 | 225,1840 | 219,5810 | 5.276 | ,00 |
| 04/2/2000 | 221,0890 | 1,28% | 218,9350 | 231,2160 | 216,3480 | 7.352 | ,00 |
| 03/2/2000 | 218,2880 | -1,36% | 222,8140 | 225,8300 | 216,1330 | 6.343 | ,00 |
| 02/2/2000 | 221,3040 | 0,69% | 221,0890 | 224,1060 | 212,0390 | 3.676 | ,00 |
| 01/2/2000 | 219,7960 | 2,20% | 217,8580 | 222,8140 | 207,7280 | 5.247 | ,00 |
| 31/1/2000 | 215,0550 | -0,89% | 216,9950 | 217,2100 | 209,8840 | 2.537 | ,00 |
| 28/1/2000 | 216,9950 | 4,46% | 209,2380 | 224,1060 | 209,0230 | 2.364 | ,00 |
| 27/1/2000 | 207,7280 | -0,31% | 206,0050 | 209,2380 | 204,9270 | 2.696 | ,00 |
| 26/1/2000 | 208,3760 | -0,92% | 210,3160 | 215,0550 | 206,2200 | 2.797 | ,00 |
| 25/1/2000 | 210,3160 | -1,11% | 210,7460 | 212,6850 | 207,7280 | 2.768 | ,00 |
| 24/1/2000 | 212,6850 | -1,40% | 216,1330 | 219,1500 | 209,2380 | 2.653 | ,00 |
| 21/1/2000 | 215,7020 | -1,28% | 219,5810 | 221,0890 | 214,4090 | 3.013 | ,00 |
| 20/1/2000 | 218,5030 | 0,20% | 216,3480 | 222,5970 | 216,1330 | 2.609 | ,00 |
| 19/1/2000 | 218,0730 | -2,32% | 219,5810 | 222,8140 | 215,7020 | 3.114 | ,00 |
| 18/1/2000 | 223,2440 | -3,54% | 231,4330 | 231,4330 | 219,7960 | 2.840 | ,00 |
| 17/1/2000 | 231,4330 | 1,90% | 240,6990 | 242,2070 | 229,4930 | 3.921 | ,00 |
| 14/1/2000 | 227,1230 | 3,13% | 222,8140 | 230,7860 | 222,8140 | 4.080 | ,00 |
| 13/1/2000 | 220,2280 | 0,29% | 219,5810 | 224,5370 | 216,5650 | 3.056 | ,00 |
| 12/1/2000 | 219,5810 | 0,30% | 218,9350 | 227,5530 | 214,4090 | 2.898 | ,00 |
| 11/1/2000 | 218,9350 | -3,61% | 227,1230 | 227,7700 | 216,1330 | 4.613 | ,00 |
| 10/1/2000 | 227,1230 | -3,30% | 236,3890 | 239,6210 | 217,2100 | 4.930 | ,00 |
| 07/1/2000 | 234,8800 | 1,77% | 239,4060 | 239,4060 | 228,8480 | 3.042 | ,00 |
| 05/1/2000 | 230,7860 | -5,05% | 223,6750 | 232,9410 | 223,6750 | 7.309 | ,00 |
| 04/1/2000 | 243,0690 | -6,23% | 256,6450 | 259,0150 | 241,9910 | 6.588 | ,00 |
| 03/1/2000 | 259,2300 | 3,89% | 252,9810 | 267,6350 | 251,6890 | 10.437 | ,00 |
| 30/12/1999 | 249,5330 | 1,58% | 248,0250 | 256,6450 | 243,0690 | 8.347 | ,00 |
| 29/12/1999 | 245,6550 | 3,45% | 239,8360 | 247,8100 | 228,2000 | 8.044 | ,00 |
| 28/12/1999 | 237,4660 | 7,83% | 232,5090 | 237,6820 | 227,5530 | 8.967 | ,00 |
| 27/12/1999 | 220,2280 | 8,03% | 212,6850 | 220,2280 | 209,6680 | 4.426 | ,00 |
| 24/12/1999 | 203,8500 | -2,37% | 203,2040 | 215,2720 | 192,6450 | 29.827 | ,00 |
| 23/12/1999 | 208,8060 | -4,53% | 218,7190 | 222,8140 | 206,6520 | 5.493 | ,00 |
| 22/12/1999 | 218,7190 | 0,89% | 216,7800 | 228,8480 | 207,7280 | 6.718 | ,00 |
| 21/12/1999 | 216,7800 | -3,27% | 222,8140 | 229,2780 | 212,9010 | 6.761 | ,00 |
| 20/12/1999 | 224,1060 | -4,68% | 223,0290 | 241,1290 | 219,5810 | 4.945 | ,00 |
| 17/12/1999 | 235,0970 | 2,15% | 232,9410 | 239,6210 | 226,2600 | 4.945 | ,00 |
| 16/12/1999 | 230,1400 | -6,89% | 233,1570 | 241,3460 | 228,2000 | 6.862 | ,00 |
| 15/12/1999 | 247,1630 | -5,60% | 261,6010 | 261,6010 | 243,4990 | 6.343 | ,00 |
| 14/12/1999 | 261,8160 | -2,41% | 270,0050 | 271,5130 | 259,8780 | 7.338 | ,00 |
| 13/12/1999 | 268,2800 | 4,89% | 269,3580 | 270,0050 | 263,3240 | 7.958 | ,00 |
| 10/12/1999 | 255,7820 | 4,86% | 247,1630 | 256,6450 | 244,7920 | 7.295 | ,00 |
| 09/12/1999 | 243,9310 | -1,74% | 248,2400 | 253,1970 | 239,6210 | 7.842 | ,00 |
| 08/12/1999 | 248,2400 | -0,43% | 248,0250 | 253,1970 | 239,6210 | 9.010 | ,00 |
| 07/12/1999 | 249,3180 | -2,85% | 252,9810 | 256,2140 | 240,4830 | 12.109 | ,00 |
| 06/12/1999 | 256,6450 | -3,80% | 270,0050 | 271,7290 | 248,0250 | 5.089 | ,00 |
| 03/12/1999 | 266,7720 | 1,98% | 246,5170 | 268,2800 | 246,5170 | 14.503 | ,00 |
| 02/12/1999 | 261,6010 | 0,41% | 252,5510 | 266,3420 | 250,3960 | 8.174 | ,00 |
| 01/12/1999 | 260,5230 | 2,89% | 253,1970 | 263,3240 | 249,7480 | 11.533 | ,00 |
| 30/11/1999 | 253,1970 | -1,09% | 266,3420 | 266,3420 | 246,7320 | 15.151 | ,00 |
| 29/11/1999 | 255,9980 | 8,00% | 251,2580 | 255,9980 | 244,1470 | 16.232 | ,00 |
| 26/11/1999 | 237,0350 | 7,95% | 222,5970 | 237,0350 | 221,3040 | 10.235 | ,00 |
| 25/11/1999 | 219,5810 | -1,16% | 221,0890 | 226,2600 | 215,2720 | 4.599 | ,00 |
| 24/11/1999 | 222,1670 | -3,46% | 223,2440 | 227,5530 | 219,5810 | 4.887 | ,00 |
| 23/11/1999 | 230,1400 | 1,71% | 229,4930 | 231,2160 | 222,8140 | 6.314 | ,00 |
| 22/11/1999 | 226,2600 | -3,32% | 236,3890 | 241,3460 | 226,2600 | 5.810 | ,00 |
| 19/11/1999 | 234,0190 | 2,74% | 227,7700 | 234,4490 | 227,7700 | 5.622 | ,00 |
| 18/11/1999 | 227,7700 | -0,94% | 229,9240 | 232,5090 | 226,2600 | 5.478 | ,00 |
| 17/11/1999 | 229,9240 | -2,38% | 238,1130 | 241,3460 | 229,9240 | 6.170 | ,00 |
| 16/11/1999 | 235,5270 | -1,09% | 234,4490 | 239,6210 | 232,9410 | 4.901 | ,00 |
| 15/11/1999 | 238,1130 | 0,73% | 236,3890 | 242,4220 | 234,4490 | 7.006 | ,00 |
| 12/11/1999 | 236,3890 | -0,45% | 236,3890 | 242,4220 | 234,4490 | 5.911 | ,00 |
| 11/11/1999 | 237,4660 | -0,27% | 238,1130 | 242,6380 | 237,0350 | 6.833 | ,00 |
| 10/11/1999 | 238,1130 | -1,60% | 238,1130 | 244,5770 | 236,8200 | 7.698 | ,00 |
| 09/11/1999 | 241,9910 | -1,84% | 247,8100 | 252,3340 | 241,5610 | 9.140 | ,00 |
| 08/11/1999 | 246,5170 | -0,09% | 250,1800 | 253,1970 | 244,7920 | 5.233 | ,00 |
| 05/11/1999 | 246,7320 | 0,79% | 258,3680 | 258,3680 | 243,0690 | 6.112 | ,00 |
| 04/11/1999 | 244,7920 | -0,26% | 245,4390 | 253,1970 | 243,0690 | 4.123 | ,00 |
| 03/11/1999 | 245,4390 | -3,15% | 253,1970 | 253,1970 | 243,7160 | 4.555 | ,00 |
| 02/11/1999 | 253,4120 | -1,67% | 261,6010 | 262,2470 | 253,1970 | 6.848 | ,00 |
| 01/11/1999 | 257,7220 | 5,28% | 259,8780 | 259,8780 | 250,1800 | 6.184 | ,00 |
| 29/10/1999 | 244,7920 | -1,98% | 259,8780 | 261,3860 | 244,7920 | 4.642 | ,00 |
| 27/10/1999 | 249,7480 | -3,34% | 263,3240 | 268,2800 | 246,7320 | 5.550 | ,00 |
| 26/10/1999 | 258,3680 | 4,99% | 246,0850 | 259,6610 | 238,1130 | 9.803 | ,00 |
| 25/10/1999 | 246,0850 | -1,89% | 244,7920 | 256,6450 | 243,2840 | 6.300 | ,00 |
| 22/10/1999 | 250,8260 | -3,40% | 244,7920 | 253,1970 | 244,7920 | 4.267 | ,00 |
| 21/10/1999 | 259,6610 | -1,79% | 276,4690 | 279,9180 | 249,7480 | 4.772 | ,00 |
| 20/10/1999 | 264,4020 | 8,01% | 264,4020 | 264,4020 | 259,2300 | 9.486 | ,00 |
| 19/10/1999 | 244,7920 | 1,16% | 248,6720 | 259,0150 | 237,0350 | 7.770 | ,00 |
| 18/10/1999 | 241,9910 | -7,95% | 243,0690 | 250,8260 | 241,9910 | 9.601 | ,00 |
| 15/10/1999 | 262,8940 | -1,13% | 259,8780 | 268,2800 | 259,8780 | 8.246 | ,00 |
| 14/10/1999 | 265,9100 | -4,49% | 273,4520 | 278,4080 | 265,9100 | 10.913 | ,00 |
| 13/10/1999 | 278,4080 | 7,13% | 258,3680 | 280,7790 | 256,2140 | 21.120 | ,00 |
| 12/10/1999 | 259,8780 | -0,33% | 256,6450 | 260,7390 | 248,4560 | 12.657 | ,00 |
| 11/10/1999 | 260,7390 | -3,43% | 262,8940 | 273,2370 | 260,5230 | 7.770 | ,00 |
| 08/10/1999 | 270,0050 | 1,46% | 266,1270 | 273,4520 | 259,8780 | 12.902 | ,00 |
| 07/10/1999 | 266,1270 | -3,74% | 272,8060 | 275,8220 | 260,5230 | 8.289 | ,00 |
| 06/10/1999 | 276,4690 | -0,08% | 278,4080 | 287,0280 | 271,7290 | 10.956 | ,00 |
| 05/10/1999 | 276,6850 | -0,08% | 276,9000 | 280,7790 | 273,4520 | 7.828 | ,00 |
| 04/10/1999 | 276,9000 | -3,96% | 280,1330 | 287,0280 | 270,2210 | 5.983 | ,00 |
| 01/10/1999 | 288,3200 | -5,11% | 307,2840 | 309,8700 | 287,0280 | 8.779 | ,00 |
| 30/9/1999 | 303,8360 | 2,99% | 309,8700 | 315,6890 | 298,6650 | 8.304 | ,00 |
| 29/9/1999 | 295,0010 | 8,05% | 295,0010 | 295,0010 | 285,5190 | 11.172 | ,00 |
| 28/9/1999 | 273,0210 | 8,01% | 245,6550 | 273,0210 | 237,0350 | 18.683 | ,00 |
| 27/9/1999 | 252,7660 | -8,00% | 274,7460 | 282,5030 | 252,7660 | 9.889 | ,00 |
| 24/9/1999 | 274,7460 | -6,52% | 283,5810 | 300,3880 | 270,2210 | 11.302 | ,00 |
| 23/9/1999 | 293,9240 | -5,34% | 310,5160 | 313,9640 | 291,9840 | 9.298 | ,00 |
| 22/9/1999 | 310,5160 | -6,12% | 341,1150 | 342,6230 | 310,5160 | 12.643 | ,00 |
| 21/9/1999 | 330,7720 | -6,69% | 366,5430 | 368,2670 | 326,0320 | 19.289 | ,00 |
| 20/9/1999 | 354,4760 | 8,01% | 354,0440 | 354,4760 | 337,8820 | 24.536 | ,00 |
| 17/9/1999 | 328,1870 | 8,01% | 303,8360 | 328,1870 | 303,8360 | 26.266 | ,00 |
| 16/9/1999 | 303,8360 | -1,12% | 298,6650 | 310,5160 | 298,6650 | 18.150 | ,00 |
| 15/9/1999 | 307,2840 | -1,59% | 305,5590 | 312,2400 | 303,8360 | 9.904 | ,00 |
| 14/9/1999 | 312,2400 | -1,76% | 317,8420 | 320,6450 | 303,8360 | 11.605 | ,00 |
| 13/9/1999 | 317,8420 | 0,20% | 320,6450 | 328,4020 | 311,1630 | 15.468 | ,00 |
| 10/9/1999 | 317,1970 | -2,06% | 297,8020 | 319,9980 | 297,8020 | 9.399 | ,00 |
| 07/9/1999 | 323,8760 | -0,07% | 329,2630 | 330,7720 | 307,4990 | 11.446 | ,00 |
| 06/9/1999 | 324,0910 | 4,37% | 334,2190 | 334,2190 | 315,6890 | 11.663 | ,00 |
| 03/9/1999 | 310,5160 | -2,64% | 297,1570 | 320,6450 | 297,1570 | 15.771 | ,00 |
| 02/9/1999 | 318,9200 | -1,60% | 330,7720 | 335,9440 | 309,0080 | 8.505 | ,00 |
| 01/9/1999 | 324,0910 | 4,59% | 303,8360 | 325,8160 | 303,8360 | 10.452 | ,00 |
| 31/8/1999 | 309,8700 | -1,30% | 313,9640 | 313,9640 | 294,1390 | 9.789 | ,00 |
| 30/8/1999 | 313,9640 | -2,15% | 330,7720 | 330,7720 | 309,0080 | 11.187 | ,00 |
| 27/8/1999 | 320,8600 | 7,98% | 298,6650 | 320,8600 | 287,0280 | 21.033 | ,00 |
| 26/8/1999 | 297,1570 | -3,84% | 329,2630 | 330,1250 | 287,0280 | 22.244 | ,00 |
| 25/8/1999 | 309,0080 | 7,98% | 309,0080 | 309,0080 | 309,0080 | 12.340 | ,00 |
| 24/8/1999 | 286,1670 | 7,97% | 285,9510 | 286,1670 | 270,0050 | 16.218 | ,00 |
| 23/8/1999 | 265,0490 | 3,54% | 255,9980 | 269,5730 | 250,1800 | 12.931 | ,00 |
| 20/8/1999 | 255,9980 | 2,50% | 248,0250 | 255,9980 | 246,7320 | 7.597 | ,00 |
| 19/8/1999 | 249,7480 | -2,69% | 253,8440 | 258,3680 | 249,7480 | 6.156 | ,00 |
| 18/8/1999 | 256,6450 | 0,00% | 256,6450 | 262,8940 | 253,8440 | 6.300 | ,00 |
| 17/8/1999 | 256,6450 | -2,54% | 263,3240 | 263,3240 | 253,1970 | 3.979 | ,00 |
| 16/8/1999 | 263,3240 | -0,33% | 270,0050 | 270,0050 | 263,3240 | 4.656 | ,00 |
| 13/8/1999 | 264,1870 | 1,74% | 263,3240 | 267,2030 | 259,6610 | 6.271 | ,00 |
| 12/8/1999 | 259,6610 | -1,15% | 262,8940 | 268,2800 | 256,6450 | 5.464 | ,00 |
| 11/8/1999 | 262,6780 | -0,25% | 269,5730 | 270,0050 | 254,0590 | 5.464 | ,00 |
| 10/8/1999 | 263,3240 | 1,41% | 259,6610 | 276,4690 | 249,9650 | 11.072 | ,00 |
| 09/8/1999 | 259,6610 | -1,87% | 263,3240 | 263,3240 | 248,6720 | 7.727 | ,00 |
| 06/8/1999 | 264,6170 | -4,44% | 276,9000 | 280,1330 | 259,8780 | 9.889 | ,00 |
| 05/8/1999 | 276,9000 | 4,30% | 286,5970 | 286,5970 | 270,6510 | 23.541 | ,00 |
| 04/8/1999 | 265,4790 | 8,07% | 265,2640 | 265,4790 | 256,6450 | 9.601 | ,00 |
| 03/8/1999 | 245,6550 | 4,01% | 243,0690 | 248,0250 | 239,6210 | 15.497 | ,00 |
| 02/8/1999 | 236,1730 | 4,38% | 226,2600 | 241,9910 | 226,2600 | 9.169 | ,00 |
| 30/7/1999 | 226,2600 | -1,32% | 229,2780 | 229,4930 | 224,5370 | 6.617 | ,00 |
| 29/7/1999 | 229,2780 | -0,09% | 231,2160 | 235,5270 | 223,4590 | 5.276 | ,00 |
| 28/7/1999 | 229,4930 | 2,11% | 235,5270 | 235,5270 | 225,1840 | 6.545 | ,00 |
| 27/7/1999 | 224,7520 | -2,07% | 229,4930 | 231,0010 | 223,0290 | 8.578 | ,00 |
| 26/7/1999 | 229,4930 | -4,23% | 239,6210 | 246,5170 | 227,5530 | 9.961 | ,00 |
| 23/7/1999 | 239,6210 | 0,00% | 250,8260 | 253,1970 | 239,6210 | 18.712 | ,00 |
| 22/7/1999 | 239,6210 | 7,86% | 226,2600 | 239,6210 | 225,6150 | 15.829 | ,00 |
| 21/7/1999 | 222,1670 | 5,31% | 212,6850 | 224,1060 | 210,9610 | 16.247 | ,00 |
| 20/7/1999 | 210,9610 | 2,51% | 212,0390 | 212,9010 | 209,2380 | 13.710 | ,00 |
| 19/7/1999 | 205,7900 | 5,53% | 202,5570 | 205,7900 | 199,1100 | 9.486 | ,00 |
| 16/7/1999 | 195,0150 | -0,33% | 199,1100 | 202,3420 | 195,0150 | 6.530 | ,00 |
| 15/7/1999 | 195,6620 | 0,33% | 192,4290 | 197,1700 | 190,7060 | 4.181 | ,00 |
| 14/7/1999 | 195,0150 | -1,74% | 199,1100 | 199,1100 | 182,9490 | 3.085 | ,00 |
| 13/7/1999 | 198,4630 | -1,81% | 202,5570 | 202,5570 | 197,3860 | 4.599 | ,00 |
| 12/7/1999 | 202,1270 | -0,32% | 204,2820 | 206,6520 | 200,1860 | 4.267 | ,00 |
| 09/7/1999 | 202,7720 | -0,95% | 206,0050 | 209,0230 | 202,5570 | 6.631 | ,00 |
| 08/7/1999 | 204,7120 | 0,21% | 209,2380 | 212,4690 | 204,7120 | 9.933 | ,00 |
| 07/7/1999 | 204,2820 | 4,52% | 199,1100 | 206,0050 | 197,8160 | 9.789 | ,00 |
| 06/7/1999 | 195,4470 | 3,66% | 195,6620 | 197,3860 | 189,1980 | 7.713 | ,00 |
| 05/7/1999 | 188,5510 | 3,92% | 190,4910 | 190,4910 | 184,0250 | 6.084 | ,00 |
| 02/7/1999 | 181,4390 | 1,45% | 180,5780 | 182,3020 | 175,6220 | 4.628 | ,00 |
| 01/7/1999 | 178,8540 | 1,84% | 181,6550 | 181,6550 | 177,1300 | 3.590 | ,00 |
| 30/6/1999 | 175,6220 | -0,85% | 180,5780 | 180,5780 | 175,6220 | 2.926 | ,00 |
| 29/6/1999 | 177,1300 | 0,86% | 179,0690 | 182,0860 | 175,6220 | 3.864 | ,00 |
| 28/6/1999 | 175,6220 | 0,00% | 180,5780 | 180,5780 | 175,6220 | 4.527 | ,00 |
| 25/6/1999 | 175,6220 | 0,49% | 175,6220 | 178,6380 | 174,5450 | 3.734 | ,00 |
| 24/6/1999 | 174,7600 | -1,58% | 178,8540 | 179,0690 | 170,8810 | 3.071 | ,00 |
| 23/6/1999 | 177,5610 | -0,60% | 182,0860 | 182,0860 | 172,1740 | 6.977 | ,00 |
| 22/6/1999 | 178,6380 | -4,38% | 171,3120 | 190,7060 | 171,3120 | 5.219 | ,00 |
| 21/6/1999 | 186,8270 | -2,36% | 192,8610 | 194,1540 | 185,9650 | 12.225 | ,00 |
| 18/6/1999 | 191,3520 | -0,56% | 192,8610 | 195,0150 | 188,3360 | 6.992 | ,00 |
| 17/6/1999 | 192,4290 | -0,22% | 196,5230 | 199,5410 | 189,1980 | 12.225 | ,00 |
| 16/6/1999 | 192,8610 | -3,35% | 200,1860 | 200,1860 | 188,1200 | 9.183 | ,00 |
| 15/6/1999 | 199,5410 | 0,87% | 203,6350 | 203,8500 | 198,8940 | 8.044 | ,00 |
| 14/6/1999 | 197,8160 | 4,56% | 189,1980 | 197,8160 | 189,1980 | 9.673 | ,00 |
| 11/6/1999 | 189,1980 | 0,00% | 191,7840 | 191,7840 | 185,7500 | 8.549 | ,00 |
| 10/6/1999 | 189,1980 | -0,68% | 195,2300 | 196,5230 | 188,1200 | 6.444 | ,00 |
| 09/6/1999 | 190,4910 | 0,00% | 197,8160 | 198,6780 | 187,6880 | 11.014 | ,00 |
| 08/6/1999 | 190,4910 | -2,64% | 188,3360 | 196,5230 | 188,3360 | 10.826 | ,00 |
| 07/6/1999 | 195,6620 | -1,41% | 196,5230 | 197,8160 | 191,3520 | 7.799 | ,00 |
| 04/6/1999 | 198,4630 | 0,33% | 202,5570 | 204,7120 | 190,4910 | 10.884 | ,00 |
| 03/6/1999 | 197,8160 | -0,43% | 201,2640 | 204,7120 | 195,2300 | 12.657 | ,00 |
| 02/6/1999 | 198,6780 | -1,28% | 206,8680 | 207,0830 | 195,0150 | 12.268 | ,00 |
| 01/6/1999 | 201,2640 | 6,38% | 201,6960 | 201,6960 | 195,2300 | 12.556 | ,00 |
| 28/5/1999 | 189,1980 | -2,23% | 188,1200 | 192,4290 | 185,9650 | 16.896 | ,00 |
| 27/5/1999 | 193,5070 | -2,60% | 198,8940 | 207,2980 | 193,5070 | 16.117 | ,00 |
| 26/5/1999 | 198,6780 | -6,01% | 212,0390 | 212,0390 | 197,8160 | 21.581 | ,00 |
| 25/5/1999 | 211,3920 | 4,14% | 213,5470 | 213,5470 | 204,9270 | 42.066 | ,00 |
| 24/5/1999 | 202,9890 | 6,92% | 196,5230 | 202,9890 | 195,2300 | 25.142 | ,00 |
| 21/5/1999 | 189,8440 | 2,92% | 186,8270 | 189,8440 | 185,1030 | 17.732 | ,00 |
| 20/5/1999 | 184,4570 | 0,00% | 187,9050 | 188,1200 | 180,7940 | 12.455 | ,00 |
| 19/5/1999 | 184,4570 | 2,03% | 188,1200 | 190,4910 | 181,0090 | 17.141 | ,00 |
| 18/5/1999 | 180,7940 | 2,94% | 177,1300 | 180,7940 | 173,4670 | 16.305 | ,00 |
| 17/5/1999 | 175,6220 | -1,57% | 180,7940 | 182,0860 | 168,9410 | 16.391 | ,00 |
| 14/5/1999 | 178,4230 | 3,37% | 179,5010 | 180,7940 | 176,0530 | 19.736 | ,00 |
| 13/5/1999 | 172,6050 | -3,26% | 173,4670 | 177,1300 | 166,5710 | 13.926 | ,00 |
| 12/5/1999 | 178,4230 | -1,31% | 182,0860 | 183,1640 | 176,0530 | 20.745 | ,00 |
| 11/5/1999 | 180,7940 | 3,71% | 184,0250 | 184,0250 | 177,1300 | 22.561 | ,00 |
| 10/5/1999 | 174,3290 | -3,11% | 175,6220 | 179,5010 | 173,4670 | 21.047 | ,00 |
| 07/5/1999 | 179,9310 | 3,98% | 184,8870 | 184,8870 | 176,0530 | 37.727 | ,00 |
| 06/5/1999 | 173,0360 | 6,78% | 172,3890 | 173,0360 | 167,4330 | 28.832 | ,00 |
| 05/5/1999 | 162,0460 | 6,82% | 155,3650 | 162,0460 | 154,7200 | 32.191 | ,00 |
| 04/5/1999 | 151,7020 | -0,14% | 153,2120 | 154,5040 | 149,7630 | 11.345 | ,00 |
| 03/5/1999 | 151,9170 | 5,86% | 151,7020 | 151,9170 | 148,2560 | 12.196 | ,00 |
| 30/4/1999 | 143,5140 | 0,91% | 143,5140 | 145,6680 | 143,5140 | 8.131 | ,00 |
| 29/4/1999 | 142,2220 | -1,64% | 141,1440 | 144,5920 | 141,1440 | 4.599 | ,00 |
| 28/4/1999 | 144,5920 | 1,67% | 144,5920 | 146,5310 | 142,2220 | 6.776 | ,00 |
| 27/4/1999 | 142,2220 | 4,27% | 137,9110 | 142,2220 | 137,4810 | 7.136 | ,00 |
| 26/4/1999 | 136,4030 | -3,36% | 141,1440 | 142,2220 | 136,4030 | 5.550 | ,00 |
| 23/4/1999 | 141,1440 | 0,46% | 142,2220 | 144,3760 | 138,7730 | 7.150 | ,00 |
| 22/4/1999 | 140,4970 | -2,83% | 142,4370 | 144,1600 | 139,8510 | 5.752 | ,00 |
| 21/4/1999 | 144,5920 | 0,00% | 147,1780 | 148,2560 | 141,1440 | 5.709 | ,00 |
| 20/4/1999 | 144,5920 | 1,98% | 139,8510 | 144,5920 | 139,8510 | 8.765 | ,00 |
| 19/4/1999 | 141,7900 | -4,22% | 144,8070 | 144,8070 | 139,2040 | 9.673 | ,00 |
| 16/4/1999 | 148,0390 | -0,58% | 149,5480 | 154,2880 | 147,1780 | 7.727 | ,00 |
| 15/4/1999 | 148,9010 | -2,13% | 151,7020 | 153,2120 | 148,2560 | 8.116 | ,00 |
| 14/4/1999 | 152,1340 | -1,67% | 155,1500 | 155,3650 | 150,8410 | 6.862 | ,00 |
| 13/4/1999 | 154,7200 | 0,98% | 155,1500 | 156,2280 | 152,1340 | 11.677 | ,00 |
| 08/4/1999 | 153,2120 | 0,28% | 156,8740 | 156,8740 | 149,5480 | 14.373 | ,00 |
| 07/4/1999 | 152,7800 | 6,62% | 147,1780 | 152,7800 | 147,1780 | 13.205 | ,00 |
| 06/4/1999 | 143,2990 | 1,37% | 144,5920 | 146,5310 | 142,2220 | 6.530 | ,00 |
| 05/4/1999 | 141,3590 | -3,53% | 145,4530 | 146,5310 | 139,8510 | 6.357 | ,00 |
| 02/4/1999 | 146,5310 | 5,92% | 139,8510 | 147,1780 | 138,5580 | 14.546 | ,00 |
| 01/4/1999 | 138,3430 | -6,69% | 148,6860 | 148,6860 | 138,3430 | 20.154 | ,00 |
| 31/3/1999 | 148,2560 | -2,27% | 151,7020 | 151,9170 | 145,6680 | 14.935 | ,00 |
| 30/3/1999 | 151,7020 | 3,07% | 150,8410 | 151,9170 | 148,2560 | 12.182 | ,00 |
| 29/3/1999 | 147,1780 | -0,73% | 156,2280 | 156,2280 | 147,1780 | 16.478 | ,00 |
| 26/3/1999 | 148,2560 | 2,23% | 143,5140 | 148,9010 | 143,5140 | 13.090 | ,00 |
| 24/3/1999 | 145,0230 | -3,30% | 139,8510 | 146,7460 | 139,8510 | 24.969 | ,00 |
| 23/3/1999 | 149,9790 | -3,06% | 151,0560 | 153,2120 | 148,2560 | 12.787 | ,00 |
| 22/3/1999 | 154,7200 | -0,83% | 156,8740 | 161,1840 | 154,7200 | 23.484 | ,00 |
| 19/3/1999 | 156,0130 | 2,55% | 154,0730 | 156,4430 | 152,5650 | 17.876 | ,00 |
| 18/3/1999 | 152,1340 | 1,44% | 151,9170 | 153,2120 | 149,9790 | 10.019 | ,00 |
| 17/3/1999 | 149,9790 | -1,28% | 148,9010 | 152,9950 | 148,9010 | 8.361 | ,00 |
| 16/3/1999 | 151,9170 | -2,63% | 156,4430 | 156,8740 | 149,7630 | 15.440 | ,00 |
| 15/3/1999 | 156,0130 | 3,13% | 153,2120 | 156,0130 | 153,2120 | 24.060 | ,00 |
| 12/3/1999 | 151,2720 | 0,57% | 151,9170 | 153,2120 | 149,7630 | 13.320 | ,00 |
| 11/3/1999 | 150,4090 | 0,14% | 149,9790 | 151,9170 | 149,5480 | 15.800 | ,00 |
| 10/3/1999 | 150,1940 | -2,65% | 155,3650 | 156,4430 | 150,1940 | 12.282 | ,00 |
| 09/3/1999 | 154,2880 | -0,42% | 156,6580 | 157,7360 | 151,9170 | 17.198 | ,00 |
| 08/3/1999 | 154,9350 | 0,70% | 157,7360 | 157,7360 | 154,0730 | 13.854 | ,00 |
| 05/3/1999 | 153,8570 | 0,56% | 160,3220 | 160,3220 | 153,2120 | 11.735 | ,00 |
| 04/3/1999 | 152,9950 | 1,00% | 155,3650 | 159,0290 | 149,9790 | 33.287 | ,00 |
| 03/3/1999 | 151,4870 | -1,13% | 155,3650 | 156,8740 | 150,8410 | 12.239 | ,00 |
| 02/3/1999 | 153,2120 | -1,39% | 155,3650 | 158,5980 | 149,9790 | 15.901 | ,00 |
| 01/3/1999 | 155,3650 | -2,70% | 159,2440 | 159,6760 | 153,2120 | 19.447 | ,00 |
| 26/2/1999 | 159,6760 | 1,09% | 161,3990 | 162,9070 | 155,3650 | 32.220 | ,00 |
| 25/2/1999 | 157,9510 | 3,24% | 157,9510 | 161,3990 | 154,2880 | 34.829 | ,00 |
| 24/2/1999 | 152,9950 | 6,77% | 151,7020 | 152,9950 | 148,2560 | 33.474 | ,00 |
| 23/2/1999 | 143,2990 | -6,34% | 148,2560 | 150,1940 | 142,8670 | 36.847 | ,00 |
| 19/2/1999 | 152,9950 | 0,00% | 160,3220 | 162,4770 | 152,1340 | 32.047 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 0,0700 | 1.709 |
| ΠΡΔ | 0,5700 | 5,56 % | 0,0300 | 2.650 |
| ΦΛΕΞΟ | 8,5000 | 4,94 % | 0,4000 | 50 |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 0,0400 | 8.886 |
| ΞΥΛΠ | 0,4780 | 3,91 % | 0,0180 | 75 |
| ΦΡΙΓΟ | 0,5140 | 3,21 % | 0,0160 | 56.913 |
| ΕΛΧΑ | 2,8500 | 2,89 % | 0,0800 | 204.062 |
| ΒΟΣΥΣ | 2,5600 | 2,40 % | 0,0600 | 2.957 |
| CNLCAP | 6,8500 | 2,24 % | 0,1500 | 590 |
| ΦΟΥΝΤΛ | 0,8780 | 2,09 % | 0,0180 | 9.500 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8100 | -1,17 % | -0,1400 | 11.396.030 |
| ΑΛΦΑ | 3,3750 | -0,15 % | -0,0050 | 11.368.428 |
| ΕΥΡΩΒ | 3,2320 | 0,40 % | 0,0130 | 11.022.936 |
| ΠΕΙΡ | 6,8420 | -0,32 % | -0,0220 | 9.403.559 |
| MTLN | 51,7500 | 1,17 % | 0,6000 | 6.463.687 |
| ΟΠΑΠ | 19,9900 | 0,96 % | 0,1900 | 4.535.828 |
| BOCHGR | 7,5400 | 0,53 % | 0,0400 | 4.114.620 |
| CENER | 11,9200 | 1,19 % | 0,1400 | 3.157.425 |
| OPTIMA | 8,4000 | -0,59 % | -0,0500 | 3.139.355 |
| ΒΙΟ | 7,0900 | 1,87 % | 0,1300 | 3.068.106 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2320 | 0,40 % | 3.400.832 | 11,02εκ. |
| ΑΛΦΑ | 3,3750 | -0,15 % | 3.360.548 | 11,37εκ. |
| ΠΕΙΡ | 6,8420 | -0,32 % | 1.370.532 | 9,40εκ. |
| ΕΤΕ | 11,8100 | -1,17 % | 958.610 | 11,40εκ. |
| BOCHGR | 7,5400 | 0,53 % | 547.150 | 4,11εκ. |
| ΒΙΟ | 7,0900 | 1,87 % | 432.438 | 3,07εκ. |
| ΛΑΒΙ | 0,8430 | -4,20 % | 375.067 | 316,5χιλ. |
| OPTIMA | 8,4000 | -0,59 % | 374.183 | 3,14εκ. |
| CENER | 11,9200 | 1,19 % | 264.844 | 3,16εκ. |
| CREDIA | 1,5380 | -0,13 % | 247.351 | 380χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,3080 | -0,15 % | 48.340 | 0,32 % |
| ΕΚΤΕΡ | 2,2800 | 1,33 % | 71.578 | 0,27 % |
| ΛΑΒΙ | 0,8430 | -4,20 % | 375.067 | 0,22 % |
| ΚΥΡΙΟ | 2,1900 | 0,00 % | 14.659 | 0,19 % |
| ΛΕΒΚ | 0,3400 | 0,00 % | 15.100 | 0,18 % |
| OPTIMA | 8,4000 | -0,59 % | 374.183 | 0,17 % |
| ΒΙΟ | 7,0900 | 1,87 % | 432.438 | 0,17 % |
| ΑΛΦΑ | 3,3750 | -0,15 % | 3.360.548 | 0,15 % |
| ΛΑΜΔΑ | 7,3600 | 0,82 % | 234.563 | 0,13 % |
| BOCHGR | 7,5400 | 0,53 % | 547.150 | 0,13 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0300 | 7,29 % | 1.709 | 14,58 % |
| ΜΑΘΙΟ | 0,9700 | 4,30 % | 8.886 | 8,60 % |
| ΔΑΙΟΣ | 7,2500 | -4,61 % | 790 | 7,89 % |
| ΛΑΝΑΚ | 1,5500 | -3,73 % | 791 | 6,83 % |
| ΠΑΙΡ | 1,1250 | 1,81 % | 82 | 6,67 % |
| ΚΕΚΡ | 2,1200 | 1,44 % | 6.531 | 6,22 % |
| ΚΟΡΔΕ | 0,4710 | 0,43 % | 19.806 | 6,18 % |
| ΛΑΒΙ | 0,8430 | -4,20 % | 375.067 | 5,68 % |
| ΠΛΑΚΡ | 16,0000 | 0,63 % | 106 | 5,66 % |
| ΜΕΡΚΟ | 35,0000 | -4,89 % | 31 | 4,89 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|