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
28/4/1994	38,2800	0,58%	38,0600	38,2800	37,8400	4.073	,00
27/4/1994	38,0600	0,58%	37,8400	38,0600	37,8400	1.003	,00
26/4/1994	37,8400	-0,29%	37,9500	37,9500	37,8400	1.560	,00
25/4/1994	37,9500	0,58%	37,7300	37,9500	37,1800	1.785	,00
22/4/1994	37,7300	-0,29%	37,8400	37,8400	37,4000	1.108	,00
21/4/1994	37,8400	-0,58%	38,0600	38,0600	37,5100	4.652	,00
20/4/1994	38,0600	-1,14%	38,5000	38,5000	37,8400	2.061	,00
19/4/1994	38,5000	0,00%	38,5000	38,7200	38,1700	2.138	,00
18/4/1994	38,5000	0,57%	38,2800	38,6100	38,2800	2.665	,00
15/4/1994	38,2800	2,65%	37,2900	38,2800	37,2900	2.206	,00
14/4/1994	37,2900	-1,17%	37,7300	38,0600	36,8500	5.672	,00
13/4/1994	37,7300	1,18%	37,2900	37,7300	36,8500	4.298	,00
12/4/1994	37,2900	-2,02%	38,0600	38,0600	36,6300	9.327	,00
11/4/1994	38,0600	-1,42%	38,6100	38,6100	37,5100	2.124	,00
08/4/1994	38,6100	-0,28%	38,7200	38,7200	38,0600	2.749	,00
07/4/1994	38,7200	-1,40%	39,2700	39,2700	38,0600	4.243	,00
06/4/1994	39,2700	0,00%	39,2700	39,9300	38,7200	3.815	,00
05/4/1994	39,2700	0,28%	39,1600	39,2700	38,5000	1.792	,00
04/4/1994	39,1600	-1,39%	39,7100	39,8200	38,9400	2.770	,00
01/4/1994	39,7100	1,12%	39,2700	39,9300	39,2700	3.175	,00
31/3/1994	39,2700	-1,11%	39,7100	39,7100	39,2700	19.064	,00
30/3/1994	39,7100	-0,55%	39,9300	40,1500	39,4900	10.738	,00
29/3/1994	39,9300	-0,55%	40,1500	40,4800	39,7100	2.119	,00
28/3/1994	40,1500	-1,35%	40,7000	40,9200	40,1500	2.514	,00
24/3/1994	40,7000	-1,33%	41,2500	41,2500	40,5900	5.542	,00
23/3/1994	41,2500	-0,53%	41,4700	41,5800	41,0300	1.894	,00
22/3/1994	41,4700	-0,26%	41,5800	41,5800	41,2500	2.514	,00
21/3/1994	41,5800	-0,26%	41,6900	42,1300	41,4700	16.546	,00
18/3/1994	41,6900	0,00%	41,6900	42,1300	41,6900	3.123	,00
17/3/1994	41,6900	0,00%	41,6900	42,1300	41,6900	3.598	,00
16/3/1994	41,6900	0,00%	41,6900	42,1300	41,6900	3.387	,00
15/3/1994	41,6900	0,53%	41,4700	41,9100	41,4700	12.915	,00
11/3/1994	41,4700	-0,53%	41,6900	41,6900	41,1400	3.524	,00
10/3/1994	41,6900	0,00%	41,6900	41,6900	41,4700	4.959	,00
09/3/1994	41,6900	1,07%	41,2500	41,6900	40,7000	29.728	,00
08/3/1994	41,2500	-2,09%	42,1300	42,1300	40,7000	7.331	,00
07/3/1994	42,1300	0,00%	42,1300	42,3500	41,6900	6.426	,00
04/3/1994	42,1300	0,26%	42,0200	42,7900	41,6900	30.270	,00
03/3/1994	42,0200	-0,26%	42,1300	42,1300	41,8000	7.336	,00
02/3/1994	42,1300	0,00%	42,1300	42,3500	41,8000	14.699	,00
01/3/1994	42,1300	1,32%	41,5800	42,2400	41,5800	4.924	,00
28/2/1994	41,5800	-1,56%	42,2400	42,2400	40,7000	5.742	,00
25/2/1994	42,2400	-0,26%	42,3500	42,4600	42,0200	6.368	,00
24/2/1994	42,3500	0,26%	42,2400	42,3500	41,6900	109.601	,00
23/2/1994	42,2400	-1,54%	42,9000	42,9000	41,8000	21.627	,00
22/2/1994	42,9000	2,63%	41,8000	43,5600	41,8000	53.879	,00
21/2/1994	41,8000	3,83%	40,2600	41,8000	40,2600	8.585	,00
18/2/1994	40,2600	3,98%	38,7200	40,2600	38,7200	46.124	,00
17/2/1994	38,7200	-0,28%	38,8300	38,8300	37,4000	19.726	,00
16/2/1994	38,8300	-0,28%	38,9400	38,9400	38,6100	14.445	,00
15/2/1994	38,9400	-1,94%	39,7100	39,7100	38,5000	15.067	,00
14/2/1994	39,7100	-2,70%	40,8100	40,8100	39,1600	12.758	,00
11/2/1994	40,8100	0,54%	40,5900	40,8100	40,0400	12.962	,00
10/2/1994	40,5900	2,50%	39,6000	40,5900	39,3800	12.021	,00
09/2/1994	39,6000	-1,10%	40,0400	40,0400	39,3800	12.523	,00
08/2/1994	40,0400	-1,89%	40,8100	40,8100	39,9300	14.240	,00
07/2/1994	40,8100	-1,07%	41,2500	41,2500	39,9300	17.295	,00
04/2/1994	41,2500	0,27%	41,1400	41,5800	40,8100	14.524	,00
03/2/1994	41,1400	1,63%	40,4800	41,1400	40,4800	11.119	,00
02/2/1994	40,4800	3,66%	39,0500	40,5900	39,0500	28.634	,00
01/2/1994	39,0500	2,01%	38,2800	39,1600	37,6200	31.039	,00
31/1/1994	38,2800	-3,60%	39,7100	39,7100	38,1700	8.059	,00
28/1/1994	39,7100	-1,63%	40,3700	40,3700	39,0500	16.016	,00
27/1/1994	40,3700	-1,61%	41,0300	41,3600	40,0400	15.310	,00
26/1/1994	41,0300	-1,58%	41,6900	41,6900	40,5900	14.364	,00
25/1/1994	41,6900	-1,30%	42,2400	42,2400	41,3600	11.954	,00
24/1/1994	42,2400	1,05%	41,8000	42,9000	41,8000	20.421	,00
21/1/1994	41,8000	-1,04%	42,2400	42,4600	41,5800	24.220	,00
20/1/1994	42,2400	-1,79%	43,0100	43,0100	41,6900	39.693	,00
19/1/1994	43,0100	-1,26%	43,5600	43,7800	42,6800	46.632	,00
18/1/1994	43,5600	0,00%	43,5600	43,7800	42,9000	66.194	,00
17/1/1994	43,5600	1,54%	42,9000	43,7800	42,9000	79.891	,00
14/1/1994	42,9000	0,52%	42,6800	43,0100	42,1300	46.220	,00
13/1/1994	42,6800	1,04%	42,2400	43,0100	42,2400	32.350	,00
12/1/1994	42,2400	2,67%	41,1400	42,5700	41,0300	43.779	,00
11/1/1994	41,1400	1,08%	40,7000	41,4700	40,2600	32.769	,00
10/1/1994	40,7000	0,82%	40,3700	41,3600	40,3700	35.176	,00
07/1/1994	40,3700	0,55%	40,1500	40,3700	39,7100	42.805	,00
05/1/1994	40,1500	0,55%	39,9300	40,1500	39,6000	24.584	,00
04/1/1994	39,9300	0,28%	39,8200	40,2600	39,8200	30.266	,00
03/1/1994	39,8200	1,12%	39,3800	39,8200	39,0500	28.921	,00
31/12/1993	39,3800	0,85%	39,0500	39,4900	39,0500	12.354	,00
30/12/1993	39,0500	-1,66%	39,7100	39,7100	39,0500	19.301	,00
29/12/1993	39,7100	0,00%	39,7100	39,8200	39,0500	43.466	,00
28/12/1993	39,7100	1,98%	38,9400	40,2600	38,9400	51.766	,00
27/12/1993	38,9400	3,81%	37,5100	38,9400	37,5100	35.913	,00
24/12/1993	37,5100	3,65%	36,1900	37,5100	36,1900	39.429	,00
23/12/1993	36,1900	0,92%	35,8600	36,1900	35,8600	22.496	,00
22/12/1993	35,8600	0,62%	35,6400	35,9700	35,5300	25.109	,00
21/12/1993	35,6400	-0,92%	35,9700	36,3000	35,3100	37.393	,00
20/12/1993	35,9700	1,24%	35,5300	36,3000	35,5300	35.855	,00
17/12/1993	35,5300	2,87%	34,5400	35,6400	34,5400	90.134	,00
16/12/1993	34,5400	2,95%	33,5500	34,5400	33,5500	21.755	,00
15/12/1993	33,5500	3,04%	32,5600	33,5500	32,5600	1.791	,00
14/12/1993	32,5600	3,14%	31,5700	32,5600	31,5700	1.375	,00
13/12/1993	31,5700	2,50%	30,8000	31,5700	30,8000	2.787	,00
10/12/1993	30,8000	2,56%	30,0300	30,8000	30,0300	314	,00
09/12/1993	30,0300	2,25%	29,3700	30,0300	29,3700	211	,00
08/12/1993	29,3700	2,69%	28,6000	29,3700	28,6000	38.677	,00
07/12/1993	28,6000	1,96%	28,0500	28,6000	28,0500	26	,00
06/12/1993	28,0500	2,00%	27,5000	28,0500	27,5000	40	,00
03/12/1993	27,5000	2,04%	26,9500	27,5000	26,9500	28	,00
02/12/1993	26,9500	1,66%	26,5100	26,9500	26,5100	22	,00
01/12/1993	26,5100	2,12%	25,9600	26,5100	25,9600	4.937	,00
30/11/1993	25,9600	1,29%	25,6300	25,9600	25,6300	24	,00
29/11/1993	25,6300	0,00%	25,6300	25,6300	25,6300	93	,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.	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

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.%