| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΕΓΕΚ Α.Ε. (ΑΕΓΕΚ)
0,0350 €
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 |
|---|---|---|---|---|---|---|---|
| 11/7/1995 | 43,1200 | 0,26% | 43,0100 | 43,3400 | 43,0100 | 7.364 | ,00 |
| 10/7/1995 | 43,0100 | 1,82% | 42,2400 | 43,3400 | 42,2400 | 9.366 | ,00 |
| 07/7/1995 | 42,2400 | -0,26% | 42,3500 | 42,4600 | 42,2400 | 5.937 | ,00 |
| 06/7/1995 | 42,3500 | 1,58% | 41,6900 | 42,3500 | 41,6900 | 7.767 | ,00 |
| 05/7/1995 | 41,6900 | 0,00% | 41,6900 | 41,8000 | 41,5800 | 3.637 | ,00 |
| 04/7/1995 | 41,6900 | 0,00% | 41,6900 | 41,6900 | 41,5800 | 7.535 | ,00 |
| 03/7/1995 | 41,6900 | 0,00% | 41,6900 | 42,1300 | 41,5800 | 4.514 | ,00 |
| 30/6/1995 | 41,6900 | 0,00% | 41,6900 | 41,9100 | 41,6900 | 6.091 | ,00 |
| 29/6/1995 | 41,6900 | 0,26% | 41,5800 | 41,6900 | 41,5800 | 4.542 | ,00 |
| 28/6/1995 | 41,5800 | -0,26% | 41,6900 | 41,6900 | 41,1400 | 4.174 | ,00 |
| 27/6/1995 | 41,6900 | 0,53% | 41,4700 | 41,6900 | 41,2500 | 1.468 | ,00 |
| 26/6/1995 | 41,4700 | -0,53% | 41,6900 | 41,6900 | 41,3600 | 2.689 | ,00 |
| 23/6/1995 | 41,6900 | 0,00% | 41,6900 | 41,6900 | 41,4700 | 7.591 | ,00 |
| 22/6/1995 | 41,6900 | -0,52% | 41,9100 | 41,9100 | 41,6900 | 2.001 | ,00 |
| 21/6/1995 | 41,9100 | 1,06% | 41,4700 | 41,9100 | 41,4700 | 24.220 | ,00 |
| 20/6/1995 | 41,4700 | 0,80% | 41,1400 | 41,5800 | 41,1400 | 13.182 | ,00 |
| 19/6/1995 | 41,1400 | 1,08% | 40,7000 | 41,3600 | 40,7000 | 13.379 | ,00 |
| 16/6/1995 | 40,7000 | -1,60% | 41,3600 | 41,5800 | 40,7000 | 2.375 | ,00 |
| 15/6/1995 | 41,3600 | -0,53% | 41,5800 | 41,5800 | 41,2500 | 2.626 | ,00 |
| 14/6/1995 | 41,5800 | 0,00% | 41,5800 | 41,5800 | 41,2500 | 1.061 | ,00 |
| 13/6/1995 | 41,5800 | 1,07% | 41,1400 | 41,5800 | 40,9200 | 2.044 | ,00 |
| 09/6/1995 | 41,1400 | 0,54% | 40,9200 | 41,1400 | 40,8100 | 1.249 | ,00 |
| 08/6/1995 | 40,9200 | -0,27% | 41,0300 | 41,3600 | 40,7000 | 2.823 | ,00 |
| 07/6/1995 | 41,0300 | -1,06% | 41,4700 | 41,6900 | 41,0300 | 1.322 | ,00 |
| 06/6/1995 | 41,4700 | -0,53% | 41,6900 | 42,1300 | 41,3600 | 2.018 | ,00 |
| 05/6/1995 | 41,6900 | -1,04% | 42,1300 | 42,1300 | 41,4700 | 1.877 | ,00 |
| 02/6/1995 | 42,1300 | 0,00% | 42,1300 | 42,1300 | 41,8000 | 1.683 | ,00 |
| 01/6/1995 | 42,1300 | 0,26% | 42,0200 | 42,1300 | 41,8000 | 2.013 | ,00 |
| 31/5/1995 | 42,0200 | 0,53% | 41,8000 | 42,0200 | 41,6900 | 747 | ,00 |
| 30/5/1995 | 41,8000 | 0,00% | 41,8000 | 41,8000 | 41,5800 | 935 | ,00 |
| 29/5/1995 | 41,8000 | -0,26% | 41,9100 | 41,9100 | 41,3600 | 716 | ,00 |
| 26/5/1995 | 41,9100 | -0,52% | 42,1300 | 42,1300 | 41,6900 | 650 | ,00 |
| 25/5/1995 | 42,1300 | 0,00% | 42,1300 | 42,1300 | 41,8000 | 553 | ,00 |
| 24/5/1995 | 42,1300 | -0,52% | 42,3500 | 42,3500 | 42,1300 | 454 | ,00 |
| 23/5/1995 | 42,3500 | 0,00% | 42,3500 | 42,3500 | 41,9100 | 10.942 | ,00 |
| 22/5/1995 | 42,3500 | 0,00% | 42,3500 | 42,3500 | 42,0200 | 2.037 | ,00 |
| 19/5/1995 | 42,3500 | 0,52% | 42,1300 | 42,3500 | 41,6900 | 4.721 | ,00 |
| 18/5/1995 | 42,1300 | 0,79% | 41,8000 | 42,1300 | 41,4700 | 2.034 | ,00 |
| 17/5/1995 | 41,8000 | 0,26% | 41,6900 | 41,8000 | 41,5800 | 25.480 | ,00 |
| 16/5/1995 | 41,6900 | 0,00% | 41,6900 | 41,8000 | 41,4700 | 18.049 | ,00 |
| 15/5/1995 | 41,6900 | 1,34% | 41,1400 | 41,6900 | 41,0300 | 17.024 | ,00 |
| 12/5/1995 | 41,1400 | -1,32% | 41,6900 | 41,6900 | 41,0300 | 1.187 | ,00 |
| 11/5/1995 | 41,6900 | -0,26% | 41,8000 | 41,8000 | 41,2500 | 775 | ,00 |
| 10/5/1995 | 41,8000 | -1,04% | 42,2400 | 42,2400 | 41,2500 | 16.222 | ,00 |
| 09/5/1995 | 42,2400 | -1,29% | 42,7900 | 42,7900 | 41,8000 | 18.402 | ,00 |
| 08/5/1995 | 42,7900 | 2,64% | 41,6900 | 42,9000 | 41,6900 | 15.045 | ,00 |
| 05/5/1995 | 41,6900 | 2,43% | 40,7000 | 41,6900 | 40,7000 | 21.603 | ,00 |
| 04/5/1995 | 40,7000 | 0,54% | 40,4800 | 40,7000 | 40,2600 | 10.777 | ,00 |
| 03/5/1995 | 40,4800 | 0,27% | 40,3700 | 40,7000 | 40,1500 | 4.213 | ,00 |
| 02/5/1995 | 40,3700 | 0,55% | 40,1500 | 40,4800 | 40,1500 | 6.065 | ,00 |
| 28/4/1995 | 40,1500 | 0,00% | 40,1500 | 40,1500 | 40,0400 | 1.223 | ,00 |
| 27/4/1995 | 40,1500 | 0,00% | 40,1500 | 40,1500 | 40,0400 | 1.364 | ,00 |
| 26/4/1995 | 40,1500 | 0,00% | 40,1500 | 40,2600 | 39,8200 | 1.250 | ,00 |
| 25/4/1995 | 40,1500 | 0,55% | 39,9300 | 40,3700 | 39,8200 | 2.668 | ,00 |
| 20/4/1995 | 39,9300 | -0,27% | 40,0400 | 40,1500 | 39,7100 | 1.881 | ,00 |
| 19/4/1995 | 40,0400 | -0,27% | 40,1500 | 40,1500 | 40,0400 | 1.357 | ,00 |
| 18/4/1995 | 40,1500 | -0,82% | 40,4800 | 40,4800 | 40,1500 | 1.708 | ,00 |
| 17/4/1995 | 40,4800 | 0,27% | 40,3700 | 40,4800 | 40,1500 | 534 | ,00 |
| 14/4/1995 | 40,3700 | 0,55% | 40,1500 | 40,3700 | 40,0400 | 1.069 | ,00 |
| 13/4/1995 | 40,1500 | -0,82% | 40,4800 | 40,4800 | 40,1500 | 1.724 | ,00 |
| 12/4/1995 | 40,4800 | -0,54% | 40,7000 | 40,7000 | 40,2600 | 1.261 | ,00 |
| 11/4/1995 | 40,7000 | 0,00% | 40,7000 | 40,7000 | 40,3700 | 3.030 | ,00 |
| 10/4/1995 | 40,7000 | -0,27% | 40,8100 | 40,8100 | 40,4800 | 15.867 | ,00 |
| 07/4/1995 | 40,8100 | -0,27% | 40,9200 | 40,9200 | 40,4800 | 2.750 | ,00 |
| 06/4/1995 | 40,9200 | 0,81% | 40,5900 | 40,9200 | 40,2600 | 16.933 | ,00 |
| 05/4/1995 | 40,5900 | 0,27% | 40,4800 | 40,5900 | 40,1500 | 6.696 | ,00 |
| 04/4/1995 | 40,4800 | 0,27% | 40,3700 | 40,4800 | 39,8200 | 39.692 | ,00 |
| 03/4/1995 | 40,3700 | 0,82% | 40,0400 | 40,3700 | 39,9300 | 9.309 | ,00 |
| 31/3/1995 | 40,0400 | 1,11% | 39,6000 | 40,0400 | 39,4900 | 26.085 | ,00 |
| 30/3/1995 | 39,6000 | 2,56% | 38,6100 | 40,1500 | 38,6100 | 8.358 | ,00 |
| 29/3/1995 | 38,6100 | -0,28% | 38,7200 | 38,7200 | 38,1700 | 757 | ,00 |
| 28/3/1995 | 38,7200 | 0,00% | 38,7200 | 38,9400 | 38,2800 | 1.645 | ,00 |
| 27/3/1995 | 38,7200 | -0,85% | 39,0500 | 39,0500 | 38,6100 | 1.150 | ,00 |
| 24/3/1995 | 39,0500 | 0,00% | 39,0500 | 39,1600 | 38,8300 | 3.972 | ,00 |
| 23/3/1995 | 39,0500 | 0,00% | 39,0500 | 39,0500 | 38,7200 | 1.714 | ,00 |
| 22/3/1995 | 39,0500 | 0,85% | 38,7200 | 39,0500 | 38,7200 | 3.834 | ,00 |
| 21/3/1995 | 38,7200 | 1,15% | 38,2800 | 38,7200 | 38,2800 | 2.418 | ,00 |
| 20/3/1995 | 38,2800 | 0,00% | 38,2800 | 38,2800 | 38,1700 | 1.206 | ,00 |
| 17/3/1995 | 38,2800 | 0,00% | 38,2800 | 38,5000 | 38,1700 | 1.246 | ,00 |
| 16/3/1995 | 38,2800 | -0,57% | 38,5000 | 38,6100 | 38,2800 | 995 | ,00 |
| 15/3/1995 | 38,5000 | 0,57% | 38,2800 | 38,5000 | 38,0600 | 4.918 | ,00 |
| 14/3/1995 | 38,2800 | -0,57% | 38,5000 | 38,5000 | 38,2800 | 8.616 | ,00 |
| 13/3/1995 | 38,5000 | -1,13% | 38,9400 | 38,9400 | 38,2800 | 1.243 | ,00 |
| 10/3/1995 | 38,9400 | 0,00% | 38,9400 | 38,9400 | 38,7200 | 4.097 | ,00 |
| 09/3/1995 | 38,9400 | 0,00% | 38,9400 | 39,0500 | 38,8300 | 609 | ,00 |
| 08/3/1995 | 38,9400 | -0,84% | 39,2700 | 39,2700 | 38,8300 | 8.769 | ,00 |
| 07/3/1995 | 39,2700 | 0,56% | 39,0500 | 39,2700 | 39,0500 | 1.891 | ,00 |
| 03/3/1995 | 39,0500 | -0,56% | 39,2700 | 39,2700 | 38,9400 | 493 | ,00 |
| 02/3/1995 | 39,2700 | 0,00% | 39,2700 | 39,2700 | 39,1600 | 740 | ,00 |
| 01/3/1995 | 39,2700 | 0,00% | 39,2700 | 39,2700 | 38,9400 | 976 | ,00 |
| 28/2/1995 | 39,2700 | 0,00% | 39,2700 | 39,2700 | 38,9400 | 8.358 | ,00 |
| 27/2/1995 | 39,2700 | -0,28% | 39,3800 | 39,3800 | 38,8300 | 1.410 | ,00 |
| 24/2/1995 | 39,3800 | 0,28% | 39,2700 | 39,4900 | 39,1600 | 1.091 | ,00 |
| 23/2/1995 | 39,2700 | -0,28% | 39,3800 | 39,3800 | 39,0500 | 741 | ,00 |
| 22/2/1995 | 39,3800 | -0,56% | 39,6000 | 39,6000 | 39,1600 | 7.450 | ,00 |
| 21/2/1995 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,0500 | 4.133 | ,00 |
| 20/2/1995 | 39,6000 | -0,28% | 39,7100 | 39,7100 | 39,2700 | 2.665 | ,00 |
| 17/2/1995 | 39,7100 | 0,00% | 39,7100 | 39,7100 | 39,4900 | 1.229 | ,00 |
| 16/2/1995 | 39,7100 | 0,00% | 39,7100 | 39,7100 | 39,4900 | 7.689 | ,00 |
| 15/2/1995 | 39,7100 | 0,00% | 39,7100 | 39,8200 | 39,4900 | 1.817 | ,00 |
| 14/2/1995 | 39,7100 | 0,00% | 39,7100 | 39,7100 | 39,3800 | 4.209 | ,00 |
| 13/2/1995 | 39,7100 | 1,98% | 38,9400 | 39,7100 | 38,9400 | 2.379 | ,00 |
| 10/2/1995 | 38,9400 | 1,14% | 38,5000 | 38,9400 | 38,2800 | 6.006 | ,00 |
| 09/2/1995 | 38,5000 | 0,00% | 38,5000 | 38,5000 | 38,2800 | 4.243 | ,00 |
| 08/2/1995 | 38,5000 | 0,57% | 38,2800 | 38,5000 | 38,1700 | 11.652 | ,00 |
| 07/2/1995 | 38,2800 | 0,00% | 38,2800 | 38,2800 | 38,0600 | 3.323 | ,00 |
| 06/2/1995 | 38,2800 | -0,57% | 38,5000 | 38,5000 | 38,0600 | 1.378 | ,00 |
| 03/2/1995 | 38,5000 | 0,00% | 38,5000 | 38,5000 | 38,2800 | 1.534 | ,00 |
| 02/2/1995 | 38,5000 | 0,00% | 38,5000 | 38,7200 | 38,3900 | 2.032 | ,00 |
| 01/2/1995 | 38,5000 | 0,00% | 38,5000 | 38,5000 | 38,2800 | 474 | ,00 |
| 31/1/1995 | 38,5000 | -0,57% | 38,7200 | 38,7200 | 38,2800 | 1.591 | ,00 |
| 30/1/1995 | 38,7200 | 0,57% | 38,5000 | 38,7200 | 38,0600 | 9.997 | ,00 |
| 27/1/1995 | 38,5000 | 0,00% | 38,5000 | 38,6100 | 38,2800 | 1.385 | ,00 |
| 26/1/1995 | 38,5000 | 0,29% | 38,3900 | 38,6100 | 38,2800 | 4.437 | ,00 |
| 25/1/1995 | 38,3900 | -0,29% | 38,5000 | 38,5000 | 38,2800 | 1.637 | ,00 |
| 24/1/1995 | 38,5000 | -0,28% | 38,6100 | 38,6100 | 38,2800 | 1.286 | ,00 |
| 23/1/1995 | 38,6100 | -0,85% | 38,9400 | 38,9400 | 38,6100 | 1.242 | ,00 |
| 20/1/1995 | 38,9400 | 1,14% | 38,5000 | 38,9400 | 38,2800 | 4.191 | ,00 |
| 19/1/1995 | 38,5000 | 0,00% | 38,5000 | 38,7200 | 38,2800 | 7.324 | ,00 |
| 18/1/1995 | 38,5000 | 0,29% | 38,3900 | 38,5000 | 38,1700 | 9.388 | ,00 |
| 17/1/1995 | 38,3900 | -0,85% | 38,7200 | 38,9400 | 38,2800 | 1.305 | ,00 |
| 16/1/1995 | 38,7200 | 0,28% | 38,6100 | 38,7200 | 37,8400 | 3.254 | ,00 |
| 13/1/1995 | 38,6100 | -1,68% | 39,2700 | 39,2700 | 38,2800 | 4.406 | ,00 |
| 12/1/1995 | 39,2700 | 0,00% | 39,2700 | 39,3800 | 39,1600 | 703 | ,00 |
| 11/1/1995 | 39,2700 | -1,11% | 39,7100 | 39,7100 | 39,0500 | 6.408 | ,00 |
| 10/1/1995 | 39,7100 | -1,10% | 40,1500 | 40,1500 | 39,4900 | 1.063 | ,00 |
| 09/1/1995 | 40,1500 | 0,83% | 39,8200 | 40,1500 | 39,6000 | 1.982 | ,00 |
| 05/1/1995 | 39,8200 | -0,28% | 39,9300 | 39,9300 | 39,7100 | 8.487 | ,00 |
| 04/1/1995 | 39,9300 | 0,28% | 39,8200 | 40,1500 | 39,8200 | 4.097 | ,00 |
| 03/1/1995 | 39,8200 | -0,28% | 39,9300 | 39,9300 | 39,7100 | 2.961 | ,00 |
| 02/1/1995 | 39,9300 | 1,68% | 39,2700 | 39,9300 | 39,2700 | 11.434 | ,00 |
| 30/12/1994 | 39,2700 | 0,28% | 39,1600 | 39,2700 | 38,9400 | 7.496 | ,00 |
| 29/12/1994 | 39,1600 | 0,00% | 39,1600 | 39,2700 | 39,0500 | 2.081 | ,00 |
| 28/12/1994 | 39,1600 | -1,11% | 39,6000 | 39,6000 | 39,0500 | 2.631 | ,00 |
| 27/12/1994 | 39,6000 | -0,55% | 39,8200 | 40,1500 | 39,3800 | 1.729 | ,00 |
| 23/12/1994 | 39,8200 | 1,40% | 39,2700 | 39,8200 | 39,2700 | 2.907 | ,00 |
| 22/12/1994 | 39,2700 | -0,28% | 39,3800 | 39,4900 | 39,1600 | 2.861 | ,00 |
| 21/12/1994 | 39,3800 | -0,56% | 39,6000 | 39,6000 | 39,2700 | 16.406 | ,00 |
| 20/12/1994 | 39,6000 | 0,28% | 39,4900 | 39,6000 | 39,0500 | 15.747 | ,00 |
| 19/12/1994 | 39,4900 | -0,55% | 39,7100 | 39,7100 | 39,1600 | 5.846 | ,00 |
| 16/12/1994 | 39,7100 | -1,10% | 40,1500 | 40,1500 | 38,8300 | 5.654 | ,00 |
| 15/12/1994 | 40,1500 | -0,82% | 40,4800 | 40,4800 | 39,9300 | 18.736 | ,00 |
| 14/12/1994 | 40,4800 | 0,27% | 40,3700 | 40,4800 | 40,1500 | 3.159 | ,00 |
| 13/12/1994 | 40,3700 | 0,27% | 40,2600 | 40,3700 | 39,9300 | 36.626 | ,00 |
| 12/12/1994 | 40,2600 | 1,39% | 39,7100 | 40,2600 | 39,7100 | 6.580 | ,00 |
| 09/12/1994 | 39,7100 | 0,28% | 39,6000 | 39,7100 | 39,2700 | 19.093 | ,00 |
| 08/12/1994 | 39,6000 | -1,37% | 40,1500 | 40,1500 | 39,4900 | 19.703 | ,00 |
| 07/12/1994 | 40,1500 | 1,11% | 39,7100 | 40,1500 | 39,2700 | 8.007 | ,00 |
| 06/12/1994 | 39,7100 | -0,28% | 39,8200 | 39,9300 | 39,4900 | 9.252 | ,00 |
| 05/12/1994 | 39,8200 | 0,84% | 39,4900 | 39,8200 | 39,2700 | 20.433 | ,00 |
| 02/12/1994 | 39,4900 | 0,00% | 39,4900 | 39,7100 | 39,3800 | 6.820 | ,00 |
| 01/12/1994 | 39,4900 | 0,28% | 39,3800 | 39,4900 | 39,1600 | 14.909 | ,00 |
| 30/11/1994 | 39,3800 | 1,13% | 38,9400 | 39,3800 | 38,9400 | 4.054 | ,00 |
| 29/11/1994 | 38,9400 | 1,14% | 38,5000 | 38,9400 | 38,3900 | 1.647 | ,00 |
| 28/11/1994 | 38,5000 | 0,57% | 38,2800 | 38,6100 | 38,2800 | 8.323 | ,00 |
| 25/11/1994 | 38,2800 | 0,58% | 38,0600 | 38,2800 | 38,0600 | 16.409 | ,00 |
| 24/11/1994 | 38,0600 | 0,29% | 37,9500 | 38,0600 | 37,9500 | 37.430 | ,00 |
| 23/11/1994 | 37,9500 | 0,29% | 37,8400 | 37,9500 | 37,6200 | 6.018 | ,00 |
| 22/11/1994 | 37,8400 | 0,00% | 37,8400 | 37,8400 | 37,6200 | 58.447 | ,00 |
| 21/11/1994 | 37,8400 | -0,58% | 38,0600 | 38,1700 | 37,8400 | 10.051 | ,00 |
| 18/11/1994 | 38,0600 | -0,29% | 38,1700 | 38,1700 | 37,7300 | 4.005 | ,00 |
| 17/11/1994 | 38,1700 | -0,29% | 38,2800 | 38,2800 | 37,8400 | 2.734 | ,00 |
| 16/11/1994 | 38,2800 | 1,46% | 37,7300 | 38,2800 | 37,7300 | 20.514 | ,00 |
| 15/11/1994 | 37,7300 | 0,59% | 37,5100 | 37,8400 | 37,2900 | 3.005 | ,00 |
| 14/11/1994 | 37,5100 | 0,89% | 37,1800 | 37,5100 | 37,1800 | 46.143 | ,00 |
| 11/11/1994 | 37,1800 | 1,50% | 36,6300 | 37,1800 | 36,6300 | 3.421 | ,00 |
| 10/11/1994 | 36,6300 | 0,00% | 36,6300 | 36,7400 | 36,5200 | 3.217 | ,00 |
| 09/11/1994 | 36,6300 | -1,19% | 37,0700 | 37,0700 | 36,0800 | 9.017 | ,00 |
| 08/11/1994 | 37,0700 | -0,30% | 37,1800 | 37,1800 | 36,9600 | 1.791 | ,00 |
| 07/11/1994 | 37,1800 | -0,88% | 37,5100 | 37,5100 | 37,0700 | 4.584 | ,00 |
| 04/11/1994 | 37,5100 | 0,59% | 37,2900 | 37,5100 | 37,1800 | 4.216 | ,00 |
| 03/11/1994 | 37,2900 | 0,30% | 37,1800 | 37,4000 | 37,1800 | 6.706 | ,00 |
| 02/11/1994 | 37,1800 | 0,60% | 36,9600 | 37,2900 | 36,9600 | 2.939 | ,00 |
| 01/11/1994 | 36,9600 | -0,30% | 37,0700 | 37,0700 | 36,6300 | 8.085 | ,00 |
| 31/10/1994 | 37,0700 | 0,90% | 36,7400 | 37,0700 | 36,7400 | 17.899 | ,00 |
| 27/10/1994 | 36,7400 | 0,00% | 36,7400 | 37,2900 | 36,5200 | 2.768 | ,00 |
| 26/10/1994 | 36,7400 | -1,18% | 37,1800 | 37,1800 | 36,5200 | 3.108 | ,00 |
| 25/10/1994 | 37,1800 | -0,29% | 37,2900 | 37,5100 | 36,9600 | 26.424 | ,00 |
| 24/10/1994 | 37,2900 | 0,00% | 37,2900 | 37,2900 | 36,8500 | 4.306 | ,00 |
| 21/10/1994 | 37,2900 | 0,30% | 37,1800 | 37,2900 | 36,5200 | 12.760 | ,00 |
| 20/10/1994 | 37,1800 | 0,30% | 37,0700 | 37,2900 | 36,8500 | 5.499 | ,00 |
| 19/10/1994 | 37,0700 | 0,60% | 36,8500 | 37,0700 | 36,6300 | 1.465 | ,00 |
| 18/10/1994 | 36,8500 | 0,00% | 36,8500 | 37,0700 | 36,6300 | 5.641 | ,00 |
| 17/10/1994 | 36,8500 | -0,89% | 37,1800 | 37,1800 | 36,8500 | 2.562 | ,00 |
| 14/10/1994 | 37,1800 | 0,00% | 37,1800 | 37,1800 | 36,8500 | 6.111 | ,00 |
| 13/10/1994 | 37,1800 | -0,88% | 37,5100 | 37,6200 | 36,9600 | 3.072 | ,00 |
| 12/10/1994 | 37,5100 | -0,87% | 37,8400 | 37,8400 | 37,4000 | 1.737 | ,00 |
| 11/10/1994 | 37,8400 | 0,00% | 37,8400 | 37,8400 | 37,6200 | 6.421 | ,00 |
| 10/10/1994 | 37,8400 | -0,86% | 38,1700 | 38,2800 | 37,7300 | 1.937 | ,00 |
| 07/10/1994 | 38,1700 | 0,00% | 38,1700 | 38,5000 | 38,0600 | 15.531 | ,00 |
| 06/10/1994 | 38,1700 | 0,29% | 38,0600 | 38,2800 | 38,0600 | 2.414 | ,00 |
| 05/10/1994 | 38,0600 | 0,58% | 37,8400 | 38,1700 | 37,8400 | 1.750 | ,00 |
| 04/10/1994 | 37,8400 | -0,29% | 37,9500 | 38,0600 | 37,7300 | 8.309 | ,00 |
| 03/10/1994 | 37,9500 | 0,00% | 37,9500 | 37,9500 | 37,7300 | 3.547 | ,00 |
| 30/9/1994 | 37,9500 | 0,00% | 37,9500 | 38,0600 | 37,7300 | 6.354 | ,00 |
| 29/9/1994 | 37,9500 | 0,58% | 37,7300 | 38,0600 | 37,4000 | 2.918 | ,00 |
| 28/9/1994 | 37,7300 | 0,59% | 37,5100 | 37,8400 | 37,4000 | 1.750 | ,00 |
| 27/9/1994 | 37,5100 | -0,29% | 37,6200 | 37,7300 | 37,5100 | 12.064 | ,00 |
| 26/9/1994 | 37,6200 | -0,87% | 37,9500 | 38,0600 | 37,4000 | 2.931 | ,00 |
| 23/9/1994 | 37,9500 | 0,29% | 37,8400 | 38,0600 | 37,6200 | 2.169 | ,00 |
| 22/9/1994 | 37,8400 | -0,29% | 37,9500 | 37,9500 | 37,6200 | 1.617 | ,00 |
| 21/9/1994 | 37,9500 | -0,58% | 38,1700 | 38,1700 | 37,5100 | 6.870 | ,00 |
| 20/9/1994 | 38,1700 | -0,29% | 38,2800 | 38,2800 | 37,8400 | 4.081 | ,00 |
| 19/9/1994 | 38,2800 | 3,26% | 37,0700 | 38,2800 | 37,0700 | 9.331 | ,00 |
| 16/9/1994 | 37,0700 | 0,00% | 37,0700 | 37,1800 | 36,9600 | 8.794 | ,00 |
| 15/9/1994 | 37,0700 | 0,00% | 37,0700 | 37,4000 | 36,9600 | 10.261 | ,00 |
| 14/9/1994 | 37,0700 | 0,60% | 36,8500 | 37,0700 | 36,8500 | 19.467 | ,00 |
| 13/9/1994 | 36,8500 | -1,18% | 37,2900 | 37,2900 | 36,6300 | 4.490 | ,00 |
| 12/9/1994 | 37,2900 | -0,59% | 37,5100 | 37,6200 | 37,0700 | 2.354 | ,00 |
| 09/9/1994 | 37,5100 | 0,59% | 37,2900 | 38,0600 | 37,2900 | 3.919 | ,00 |
| 08/9/1994 | 37,2900 | -0,29% | 37,4000 | 37,5100 | 37,0700 | 5.330 | ,00 |
| 07/9/1994 | 37,4000 | -0,87% | 37,7300 | 37,7300 | 37,1800 | 3.454 | ,00 |
| 06/9/1994 | 37,7300 | -1,44% | 38,2800 | 38,2800 | 37,2900 | 6.453 | ,00 |
| 05/9/1994 | 38,2800 | -0,85% | 38,6100 | 38,6100 | 38,0600 | 3.290 | ,00 |
| 02/9/1994 | 38,6100 | 0,00% | 38,6100 | 38,6100 | 38,2800 | 2.455 | ,00 |
| 01/9/1994 | 38,6100 | 0,29% | 38,5000 | 38,8300 | 38,5000 | 3.690 | ,00 |
| 31/8/1994 | 38,5000 | -0,28% | 38,6100 | 38,7200 | 38,3900 | 3.686 | ,00 |
| 30/8/1994 | 38,6100 | -1,68% | 39,2700 | 39,2700 | 38,3900 | 3.308 | ,00 |
| 29/8/1994 | 39,2700 | 0,00% | 39,2700 | 39,7100 | 39,1600 | 6.010 | ,00 |
| 26/8/1994 | 39,2700 | 0,85% | 38,9400 | 39,2700 | 38,2800 | 2.648 | ,00 |
| 25/8/1994 | 38,9400 | 0,28% | 38,8300 | 38,9400 | 38,2800 | 5.786 | ,00 |
| 24/8/1994 | 38,8300 | -1,67% | 39,4900 | 39,8200 | 38,7200 | 8.227 | ,00 |
| 23/8/1994 | 39,4900 | 1,99% | 38,7200 | 39,4900 | 38,7200 | 13.466 | ,00 |
| 22/8/1994 | 38,7200 | 1,15% | 38,2800 | 39,3800 | 38,2800 | 11.605 | ,00 |
| 19/8/1994 | 38,2800 | -1,14% | 38,7200 | 38,8300 | 37,9500 | 11.501 | ,00 |
| 18/8/1994 | 38,7200 | -1,95% | 39,4900 | 39,4900 | 38,5000 | 23.414 | ,00 |
| 17/8/1994 | 39,4900 | -1,37% | 40,0400 | 40,0400 | 38,9400 | 12.842 | ,00 |
| 16/8/1994 | 40,0400 | 2,82% | 38,9400 | 40,0400 | 38,9400 | 9.902 | ,00 |
| 12/8/1994 | 38,9400 | 0,57% | 38,7200 | 39,3800 | 38,7200 | 7.859 | ,00 |
| 11/8/1994 | 38,7200 | 2,03% | 37,9500 | 38,7200 | 37,9500 | 10.072 | ,00 |
| 10/8/1994 | 37,9500 | 0,58% | 37,7300 | 38,1700 | 37,6200 | 6.247 | ,00 |
| 09/8/1994 | 37,7300 | 0,29% | 37,6200 | 37,9500 | 37,4000 | 11.258 | ,00 |
| 08/8/1994 | 37,6200 | 1,18% | 37,1800 | 37,8400 | 37,1800 | 15.240 | ,00 |
| 05/8/1994 | 37,1800 | -0,29% | 37,2900 | 37,7300 | 36,8500 | 9.718 | ,00 |
| 04/8/1994 | 37,2900 | -1,17% | 37,7300 | 37,7300 | 37,2900 | 3.534 | ,00 |
| 03/8/1994 | 37,7300 | 0,29% | 37,6200 | 37,7300 | 37,4000 | 3.547 | ,00 |
| 02/8/1994 | 37,6200 | 1,79% | 36,9600 | 37,7300 | 36,9600 | 2.388 | ,00 |
| 01/8/1994 | 36,9600 | 0,60% | 36,7400 | 37,7300 | 36,6300 | 26.619 | ,00 |
| 29/7/1994 | 36,7400 | 0,00% | 36,7400 | 36,7400 | 36,5200 | 550 | ,00 |
| 28/7/1994 | 36,7400 | 0,30% | 36,6300 | 36,7400 | 36,5200 | 1.054 | ,00 |
| 27/7/1994 | 36,6300 | 0,00% | 36,6300 | 36,7400 | 36,5200 | 1.160 | ,00 |
| 26/7/1994 | 36,6300 | 0,00% | 36,6300 | 36,6300 | 36,5200 | 783 | ,00 |
| 25/7/1994 | 36,6300 | -0,30% | 36,7400 | 36,8500 | 36,5200 | 1.144 | ,00 |
| 22/7/1994 | 36,7400 | 0,00% | 36,7400 | 37,0700 | 36,6300 | 933 | ,00 |
| 21/7/1994 | 36,7400 | 0,30% | 36,6300 | 36,8500 | 36,6300 | 19.437 | ,00 |
| 20/7/1994 | 36,6300 | 0,00% | 36,6300 | 36,8500 | 36,6300 | 3.257 | ,00 |
| 19/7/1994 | 36,6300 | -0,60% | 36,8500 | 36,8500 | 36,5200 | 817 | ,00 |
| 18/7/1994 | 36,8500 | 0,60% | 36,6300 | 37,5100 | 36,6300 | 2.843 | ,00 |
| 15/7/1994 | 36,6300 | -0,30% | 36,7400 | 36,7400 | 36,3000 | 1.641 | ,00 |
| 14/7/1994 | 36,7400 | 1,83% | 36,0800 | 36,8500 | 36,0800 | 2.496 | ,00 |
| 13/7/1994 | 36,0800 | -2,09% | 36,8500 | 36,8500 | 36,0800 | 1.009 | ,00 |
| 12/7/1994 | 36,8500 | 0,30% | 36,7400 | 36,8500 | 36,0800 | 2.974 | ,00 |
| 11/7/1994 | 36,7400 | -0,30% | 36,8500 | 36,8500 | 36,1900 | 1.256 | ,00 |
| 08/7/1994 | 36,8500 | 1,21% | 36,4100 | 36,8500 | 36,0800 | 1.613 | ,00 |
| 07/7/1994 | 36,4100 | -1,78% | 37,0700 | 37,0700 | 36,4100 | 2.043 | ,00 |
| 06/7/1994 | 37,0700 | -0,30% | 37,1800 | 37,2900 | 36,6300 | 2.111 | ,00 |
| 05/7/1994 | 37,1800 | 3,68% | 35,8600 | 37,1800 | 35,8600 | 2.966 | ,00 |
| 04/7/1994 | 35,8600 | -0,31% | 35,9700 | 35,9700 | 35,5300 | 828 | ,00 |
| 01/7/1994 | 35,9700 | 0,00% | 35,9700 | 36,0800 | 35,4200 | 4.021 | ,00 |
| 30/6/1994 | 35,9700 | 0,62% | 35,7500 | 36,0800 | 35,6400 | 2.985 | ,00 |
| 29/6/1994 | 35,7500 | -0,31% | 35,8600 | 35,8600 | 35,3100 | 2.617 | ,00 |
| 28/6/1994 | 35,8600 | -0,31% | 35,9700 | 35,9700 | 35,6400 | 1.940 | ,00 |
| 27/6/1994 | 35,9700 | -0,30% | 36,0800 | 36,1900 | 35,7500 | 2.591 | ,00 |
| 24/6/1994 | 36,0800 | 0,00% | 36,0800 | 36,0800 | 35,8600 | 735 | ,00 |
| 23/6/1994 | 36,0800 | 0,92% | 35,7500 | 36,0800 | 35,7500 | 1.842 | ,00 |
| 22/6/1994 | 35,7500 | -1,52% | 36,3000 | 36,3000 | 35,6400 | 2.022 | ,00 |
| 21/6/1994 | 36,3000 | -0,90% | 36,6300 | 36,7400 | 36,0800 | 1.644 | ,00 |
| 17/6/1994 | 36,6300 | 0,00% | 36,6300 | 37,0700 | 36,5200 | 12.272 | ,00 |
| 16/6/1994 | 36,6300 | 0,91% | 36,3000 | 36,9600 | 36,1900 | 4.572 | ,00 |
| 15/6/1994 | 36,3000 | 0,61% | 36,0800 | 37,1800 | 36,0800 | 8.380 | ,00 |
| 14/6/1994 | 36,0800 | 3,80% | 34,7600 | 36,0800 | 34,4300 | 7.156 | ,00 |
| 13/6/1994 | 34,7600 | -1,56% | 35,3100 | 35,3100 | 34,2100 | 4.982 | ,00 |
| 10/6/1994 | 35,3100 | -1,83% | 35,9700 | 35,9700 | 34,8700 | 4.142 | ,00 |
| 09/6/1994 | 35,9700 | -0,91% | 36,3000 | 36,5200 | 35,0900 | 5.470 | ,00 |
| 08/6/1994 | 36,3000 | -5,17% | 38,2800 | 38,2800 | 36,3000 | 7.177 | ,00 |
| 07/6/1994 | 38,2800 | -0,57% | 38,5000 | 39,2700 | 37,8400 | 74.143 | ,00 |
| 06/6/1994 | 38,5000 | 2,04% | 37,7300 | 38,9400 | 37,7300 | 7.438 | ,00 |
| 03/6/1994 | 37,7300 | -0,87% | 38,0600 | 38,2800 | 37,4000 | 4.573 | ,00 |
| 02/6/1994 | 38,0600 | -0,57% | 38,2800 | 39,8200 | 37,8400 | 58.082 | ,00 |
| 01/6/1994 | 38,2800 | 4,19% | 36,7400 | 38,3900 | 36,7400 | 46.705 | ,00 |
| 31/5/1994 | 36,7400 | 4,05% | 35,3100 | 36,7400 | 35,3100 | 5.821 | ,00 |
| 30/5/1994 | 35,3100 | 0,31% | 35,2000 | 35,6400 | 34,4300 | 3.493 | ,00 |
| 27/5/1994 | 35,2000 | 2,89% | 34,2100 | 35,2000 | 33,6600 | 7.102 | ,00 |
| 26/5/1994 | 34,2100 | 3,32% | 33,1100 | 34,2100 | 31,9000 | 5.344 | ,00 |
| 25/5/1994 | 33,1100 | -3,83% | 34,4300 | 34,4300 | 33,1100 | 8.871 | ,00 |
| 24/5/1994 | 34,4300 | -3,99% | 35,8600 | 35,8600 | 34,4300 | 9.117 | ,00 |
| 23/5/1994 | 35,8600 | -2,10% | 36,6300 | 36,6300 | 35,4200 | 4.004 | ,00 |
| 20/5/1994 | 36,6300 | 0,91% | 36,3000 | 36,7400 | 35,3100 | 3.048 | ,00 |
| 19/5/1994 | 36,3000 | -0,90% | 36,6300 | 36,6300 | 35,7500 | 9.766 | ,00 |
| 18/5/1994 | 36,6300 | -0,30% | 36,7400 | 36,7400 | 35,8600 | 1.882 | ,00 |
| 17/5/1994 | 36,7400 | -0,30% | 36,8500 | 37,5100 | 36,4100 | 3.746 | ,00 |
| 16/5/1994 | 36,8500 | 2,13% | 36,0800 | 37,6200 | 36,0800 | 6.198 | ,00 |
| 13/5/1994 | 36,0800 | -1,20% | 36,5200 | 36,5200 | 34,9800 | 5.128 | ,00 |
| 11/5/1994 | 36,5200 | -3,21% | 37,7300 | 37,7300 | 36,1900 | 4.446 | ,00 |
| 10/5/1994 | 37,7300 | -0,87% | 38,0600 | 38,0600 | 37,0700 | 10.258 | ,00 |
| 09/5/1994 | 38,0600 | 0,00% | 38,0600 | 38,0600 | 37,6200 | 3.436 | ,00 |
| 06/5/1994 | 38,0600 | -0,29% | 38,1700 | 38,1700 | 37,8400 | 2.108 | ,00 |
| 05/5/1994 | 38,1700 | -0,29% | 38,2800 | 38,3900 | 38,0600 | 12.384 | ,00 |
| 04/5/1994 | 38,2800 | 0,00% | 38,2800 | 38,2800 | 37,7300 | 1.222 | ,00 |
| 03/5/1994 | 38,2800 | 0,00% | 38,2800 | 38,2800 | 38,1700 | 5.796 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|