Συνεχης ενημερωση

ΒΙΣ Α.Ε. (ΒΙΣ)

0,1440 €

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
10/8/1994	2,1300	-0,47%	2,1400	2,1400	2,1300	2.271	,00
09/8/1994	2,1400	-0,93%	2,1600	2,1600	2,1400	380	,00
08/8/1994	2,1600	0,47%	2,1500	2,1600	2,1500	766	,00
05/8/1994	2,1500	0,00%	2,1500	2,1500	2,1500	127	,00
04/8/1994	2,1500	-2,27%	2,2000	2,2000	2,1500	764	,00
03/8/1994	2,2000	-0,45%	2,2100	2,2100	2,1700	4.531	,00
02/8/1994	2,2100	1,84%	2,1700	2,2100	2,1700	663	,00
01/8/1994	2,1700	0,00%	2,1700	2,1700	2,1700	1.279	,00
29/7/1994	2,1700	-1,81%	2,2100	2,2100	2,1700	2.751	,00
28/7/1994	2,2100	0,45%	2,2000	2,2500	2,2000	10.400	,00
27/7/1994	2,2000	2,33%	2,1500	2,2000	2,1500	3.231	,00
26/7/1994	2,1500	0,00%	2,1500	2,1500	2,1000	546	,00
25/7/1994	2,1500	2,38%	2,1000	2,1500	2,1000	2.287	,00
22/7/1994	2,1000	-2,33%	2,1500	2,1500	2,1000	3.371	,00
21/7/1994	2,1500	2,38%	2,1000	2,1500	2,1000	381	,00
20/7/1994	2,1000	-1,87%	2,1400	2,1400	2,1000	499	,00
19/7/1994	2,1400	-2,28%	2,1900	2,1900	2,1400	1.203	,00
18/7/1994	2,1900	-2,23%	2,2400	2,2400	2,1900	6.572	,00
15/7/1994	2,2400	-2,18%	2,2900	2,2900	2,2300	787	,00
14/7/1994	2,2900	-2,14%	2,3400	2,3400	2,2900	1.877	,00
13/7/1994	2,3400	0,00%	2,3400	2,3400	2,2900	3.926	,00
12/7/1994	2,3400	2,18%	2,2900	2,3400	2,2900	9.357	,00
11/7/1994	2,2900	2,23%	2,2400	2,2900	2,2400	9.330	,00
08/7/1994	2,2400	2,28%	2,1900	2,2400	2,1900	394	,00
07/7/1994	2,1900	2,34%	2,1400	2,1900	2,1400	129	,00
06/7/1994	2,1400	1,90%	2,1000	2,1400	2,1000	1.622	,00
05/7/1994	2,1000	-0,47%	2,1100	2,1100	2,1000	1.245	,00
04/7/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
01/7/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
30/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
29/6/1994	2,1100	0,00%	2,1100	2,1100	2,0700	376	,00
28/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
27/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	125	,00
24/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
23/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
22/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	251	,00
21/6/1994	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
17/6/1994	2,1100	-2,31%	2,1600	2,1600	2,1100	151	,00
16/6/1994	2,1600	0,93%	2,1400	2,1600	2,1400	191	,00
15/6/1994	2,1400	0,00%	2,1400	2,1400	2,1400	10	,00
14/6/1994	2,1400	0,94%	2,1200	2,1400	2,1200	190	,00
13/6/1994	2,1200	-1,85%	2,1600	2,1600	2,1200	126	,00
10/6/1994	2,1600	-2,26%	2,2100	2,2100	2,1600	127	,00
09/6/1994	2,2100	0,00%	2,2100	2,2100	2,2100	10	,00
08/6/1994	2,2100	0,00%	2,2100	2,2100	2,2100	10	,00
07/6/1994	2,2100	0,00%	2,2100	2,2100	2,2100	10	,00
06/6/1994	2,2100	-0,45%	2,2200	2,2200	2,2100	130	,00
03/6/1994	2,2200	2,30%	2,1700	2,2200	2,1200	781	,00
02/6/1994	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
01/6/1994	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
31/5/1994	2,1700	2,36%	2,1200	2,1700	2,1200	179	,00
30/5/1994	2,1200	0,00%	2,1200	2,1200	2,1200	10	,00
27/5/1994	2,1200	0,00%	2,1200	2,1200	2,1200	10	,00
26/5/1994	2,1200	0,00%	2,1200	2,1200	2,1200	10	,00
25/5/1994	2,1200	-2,30%	2,1700	2,1700	2,1200	252	,00
24/5/1994	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
23/5/1994	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
20/5/1994	2,1700	2,36%	2,1200	2,1700	2,1200	256	,00
19/5/1994	2,1200	-2,30%	2,1700	2,1700	2,1200	1.071	,00
18/5/1994	2,1700	0,00%	2,1700	2,1700	2,1700	10	,00
17/5/1994	2,1700	-2,25%	2,2200	2,2200	2,1700	321	,00
16/5/1994	2,2200	0,45%	2,2100	2,2200	2,1700	1.173	,00
13/5/1994	2,2100	0,00%	2,2100	2,2100	2,2100	10	,00
11/5/1994	2,2100	-2,21%	2,2600	2,2600	2,2100	1.556	,00
10/5/1994	2,2600	-1,74%	2,3000	2,3000	2,2600	528	,00
09/5/1994	2,3000	-2,54%	2,3600	2,3600	2,3000	402	,00
06/5/1994	2,3600	-2,07%	2,4100	2,4100	2,3600	272	,00
05/5/1994	2,4100	1,69%	2,3700	2,4200	2,3200	4.135	,00
04/5/1994	2,3700	-1,66%	2,4100	2,4100	2,3700	5.182	,00
03/5/1994	2,4100	-1,23%	2,4400	2,4400	2,4100	827	,00
28/4/1994	2,4400	-1,21%	2,4700	2,4700	2,4200	5.339	,00
27/4/1994	2,4700	0,41%	2,4600	2,4700	2,4300	8.271	,00
26/4/1994	2,4600	0,00%	2,4600	2,4600	2,4200	1.537	,00
25/4/1994	2,4600	-2,38%	2,5200	2,5200	2,4500	3.340	,00
22/4/1994	2,5200	0,00%	2,5200	2,5200	2,5200	10	,00
21/4/1994	2,5200	-2,33%	2,5800	2,5800	2,5200	1.630	,00
20/4/1994	2,5800	-0,39%	2,5900	2,5900	2,5400	863	,00
19/4/1994	2,5900	1,57%	2,5500	2,5900	2,5100	2.738	,00
18/4/1994	2,5500	2,41%	2,4900	2,5500	2,4900	429	,00
15/4/1994	2,4900	2,47%	2,4300	2,4900	2,4300	845	,00
14/4/1994	2,4300	-2,02%	2,4800	2,4800	2,4300	278	,00
13/4/1994	2,4800	-2,36%	2,5400	2,5400	2,4800	1.165	,00
12/4/1994	2,5400	-2,68%	2,6100	2,6100	2,5400	9.339	,00
11/4/1994	2,6100	1,95%	2,5600	2,6100	2,5000	709	,00
08/4/1994	2,5600	-1,54%	2,6000	2,6100	2,5600	974	,00
07/4/1994	2,6000	-2,62%	2,6700	2,6700	2,6000	1.807	,00
06/4/1994	2,6700	2,30%	2,6100	2,6700	2,6100	4.035	,00
05/4/1994	2,6100	2,76%	2,5400	2,6100	2,5000	2.604	,00
04/4/1994	2,5400	-2,68%	2,6100	2,6100	2,5400	285	,00
01/4/1994	2,6100	2,76%	2,5400	2,6100	2,5400	796	,00
31/3/1994	2,5400	2,42%	2,4800	2,5400	2,4800	1.869	,00
30/3/1994	2,4800	0,00%	2,4800	2,4800	2,4800	10	,00
29/3/1994	2,4800	0,00%	2,4800	2,4800	2,4800	140	,00
28/3/1994	2,4800	-0,40%	2,4900	2,4900	2,4800	140	,00
24/3/1994	2,4900	0,00%	2,4900	2,4900	2,4900	563	,00
23/3/1994	2,4900	0,40%	2,4800	2,5000	2,4800	550	,00
22/3/1994	2,4800	1,22%	2,4500	2,4800	2,4300	702	,00
21/3/1994	2,4500	-2,39%	2,5100	2,5500	2,4500	655	,00
18/3/1994	2,5100	1,21%	2,4800	2,5400	2,4800	1.132	,00
17/3/1994	2,4800	2,48%	2,4200	2,4800	2,4200	563	,00
16/3/1994	2,4200	2,11%	2,3700	2,4200	2,3700	277	,00
15/3/1994	2,3700	1,28%	2,3400	2,3900	2,3400	3.546	,00
11/3/1994	2,3400	1,74%	2,3000	2,3400	2,3000	798	,00
10/3/1994	2,3000	0,00%	2,3000	2,3000	2,3000	10	,00
09/3/1994	2,3000	-1,71%	2,3400	2,3400	2,3000	348	,00
08/3/1994	2,3400	2,18%	2,2900	2,3400	2,2900	135	,00
07/3/1994	2,2900	-1,29%	2,3200	2,3200	2,2700	507	,00
04/3/1994	2,3200	2,20%	2,2700	2,3200	2,2700	1.544	,00
03/3/1994	2,2700	-2,16%	2,3200	2,3200	2,2700	3.372	,00
02/3/1994	2,3200	0,00%	2,3200	2,3200	2,3200	1.141	,00
01/3/1994	2,3200	0,00%	2,3200	2,3200	2,3200	983	,00
28/2/1994	2,3200	-2,11%	2,3700	2,3700	2,3200	807	,00
25/2/1994	2,3700	-2,47%	2,4300	2,4300	2,3700	410	,00
24/2/1994	2,4300	-2,80%	2,5000	2,5000	2,4300	69	,00
23/2/1994	2,5000	0,00%	2,5000	2,5000	2,5000	10	,00
22/2/1994	2,5000	1,63%	2,4600	2,5000	2,4600	706	,00
21/2/1994	2,4600	0,00%	2,4600	2,4600	2,4600	10	,00
18/2/1994	2,4600	2,07%	2,4100	2,4600	2,4100	840	,00
17/2/1994	2,4100	-0,41%	2,4200	2,4200	2,3600	510	,00
16/2/1994	2,4200	-0,41%	2,4300	2,4300	2,4200	235	,00
15/2/1994	2,4300	-2,80%	2,5000	2,5000	2,4300	528	,00
14/2/1994	2,5000	-2,34%	2,5600	2,5600	2,5000	142	,00
11/2/1994	2,5600	2,40%	2,5000	2,5600	2,5000	2.880	,00
10/2/1994	2,5000	2,04%	2,4500	2,5100	2,4500	1.555	,00
09/2/1994	2,4500	-2,00%	2,5000	2,5000	2,4500	1.465	,00
08/2/1994	2,5000	2,46%	2,4400	2,5000	2,4400	282	,00
07/2/1994	2,4400	-1,61%	2,4800	2,5400	2,4400	6.673	,00
04/2/1994	2,4800	2,48%	2,4200	2,4800	2,4200	309	,00
03/2/1994	2,4200	2,11%	2,3700	2,4200	2,3700	3.546	,00
02/2/1994	2,3700	-1,25%	2,4000	2,4400	2,3700	2.181	,00
01/2/1994	2,4000	-2,44%	2,4600	2,4600	2,4000	4.408	,00
31/1/1994	2,4600	-2,38%	2,5200	2,5200	2,4600	2.098	,00
28/1/1994	2,5200	-2,70%	2,5900	2,5900	2,5200	497	,00
27/1/1994	2,5900	-2,63%	2,6600	2,6600	2,5900	2.278	,00
26/1/1994	2,6600	-2,56%	2,7300	2,7300	2,6600	7.812	,00
25/1/1994	2,7300	-2,50%	2,8000	2,8000	2,7300	4.155	,00
24/1/1994	2,8000	-2,78%	2,8800	2,8800	2,8000	4.529	,00
21/1/1994	2,8800	-0,69%	2,9000	2,9500	2,8600	12.048	,00
20/1/1994	2,9000	2,47%	2,8300	2,9000	2,8300	16.210	,00
19/1/1994	2,8300	2,54%	2,7600	2,8300	2,7600	46.253	,00
18/1/1994	2,7600	2,60%	2,6900	2,7600	2,6900	12.060	,00
17/1/1994	2,6900	2,67%	2,6200	2,6900	2,6200	1.738	,00
14/1/1994	2,6200	2,34%	2,5600	2,6200	2,5600	1.569	,00
13/1/1994	2,5600	2,40%	2,5000	2,5600	2,5000	1.447	,00
12/1/1994	2,5000	2,46%	2,4400	2,5000	2,4400	3.528	,00
11/1/1994	2,4400	2,52%	2,3800	2,4400	2,3800	7.188	,00
10/1/1994	2,3800	2,15%	2,3300	2,3800	2,3300	2.505	,00
07/1/1994	2,3300	2,64%	2,2700	2,3300	2,2700	311	,00
05/1/1994	2,2700	2,25%	2,2200	2,2700	2,2200	40	,00
04/1/1994	2,2200	2,30%	2,1700	2,2200	2,1700	862	,00
03/1/1994	2,1700	1,88%	2,1300	2,1700	2,1300	269	,00
31/12/1993	2,1300	0,00%	2,1300	2,1300	2,1300	126	,00
30/12/1993	2,1300	-0,47%	2,1400	2,1500	2,1100	1.365	,00
29/12/1993	2,1400	-0,47%	2,1500	2,1500	2,1400	1.013	,00
28/12/1993	2,1500	1,90%	2,1100	2,1500	2,1100	521	,00
27/12/1993	2,1100	1,93%	2,0700	2,1100	2,0700	62	,00
24/12/1993	2,0700	-1,90%	2,1100	2,1100	2,0700	283	,00
23/12/1993	2,1100	-0,47%	2,1200	2,1200	2,1100	213	,00
22/12/1993	2,1200	-2,30%	2,1700	2,1700	2,1200	504	,00
21/12/1993	2,1700	0,00%	2,1700	2,1700	2,1700	103	,00
20/12/1993	2,1700	-0,91%	2,1900	2,1900	2,1700	1.026	,00
17/12/1993	2,1900	-0,90%	2,2100	2,2100	2,1900	129	,00
16/12/1993	2,2100	-2,21%	2,2600	2,2600	2,2100	143	,00
15/12/1993	2,2600	0,00%	2,2600	2,2600	2,2600	10	,00
14/12/1993	2,2600	2,26%	2,2100	2,2600	2,2100	264	,00
13/12/1993	2,2100	-1,78%	2,2500	2,2500	2,2100	455	,00
10/12/1993	2,2500	-2,17%	2,3000	2,3000	2,2500	368	,00
09/12/1993	2,3000	0,00%	2,3000	2,3000	2,3000	10	,00
08/12/1993	2,3000	-2,13%	2,3500	2,3500	2,3000	147	,00
07/12/1993	2,3500	0,43%	2,3400	2,3500	2,3400	272	,00
06/12/1993	2,3400	0,86%	2,3200	2,3600	2,3200	406	,00
03/12/1993	2,3200	0,00%	2,3200	2,3200	2,3200	10	,00
02/12/1993	2,3200	2,20%	2,2700	2,3200	2,2700	2.553	,00
01/12/1993	2,2700	0,00%	2,2700	2,2700	2,2700	199	,00
30/11/1993	2,2700	1,79%	2,2300	2,2800	2,2300	2.909	,00
29/11/1993	2,2300	1,36%	2,2000	2,2400	2,2000	5.430	,00
26/11/1993	2,2000	-2,22%	2,2500	2,2500	2,2000	1.964	,00
25/11/1993	2,2500	-2,17%	2,3000	2,3000	2,2500	131	,00
24/11/1993	2,3000	-2,13%	2,3500	2,3500	2,3000	575	,00
23/11/1993	2,3500	0,00%	2,3500	2,3500	2,3500	272	,00
22/11/1993	2,3500	0,86%	2,3300	2,3800	2,3300	2.228	,00
19/11/1993	2,3300	2,64%	2,2700	2,3300	2,2700	4.651	,00
18/11/1993	2,2700	2,25%	2,2200	2,2700	2,2200	1.990	,00
17/11/1993	2,2200	2,30%	2,1700	2,2200	2,1700	2.545	,00
16/11/1993	2,1700	1,88%	2,1300	2,1700	2,1300	2.964	,00
15/11/1993	2,1300	2,40%	2,0800	2,1300	2,0800	2.145	,00
12/11/1993	2,0800	-0,95%	2,1000	2,1100	2,0800	558	,00
11/11/1993	2,1000	2,44%	2,0500	2,1000	2,0500	373	,00
10/11/1993	2,0500	-0,49%	2,0600	2,0600	2,0500	233	,00
09/11/1993	2,0600	1,48%	2,0300	2,0600	2,0300	308	,00
08/11/1993	2,0300	-1,46%	2,0600	2,0600	2,0300	61	,00
05/11/1993	2,0600	0,00%	2,0600	2,0600	2,0600	10	,00
04/11/1993	2,0600	-2,37%	2,1100	2,1100	2,0600	554	,00
03/11/1993	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
02/11/1993	2,1100	0,00%	2,1100	2,1100	2,1100	10	,00
01/11/1993	2,1100	0,96%	2,0900	2,1100	2,0900	689	,00
29/10/1993	2,0900	0,00%	2,0900	2,0900	2,0900	62	,00
27/10/1993	2,0900	-2,34%	2,1400	2,1400	2,0900	248	,00
26/10/1993	2,1400	0,00%	2,1400	2,1400	2,1400	10	,00
25/10/1993	2,1400	0,00%	2,1400	2,1400	2,1400	10	,00
22/10/1993	2,1400	0,00%	2,1400	2,1400	2,1400	152	,00
21/10/1993	2,1400	1,90%	2,1000	2,1400	2,1000	1.151	,00
20/10/1993	2,1000	-2,33%	2,1500	2,1500	2,1000	749	,00
19/10/1993	2,1500	1,42%	2,1200	2,1500	2,1200	762	,00
18/10/1993	2,1200	1,92%	2,0800	2,1300	2,0400	1.070	,00
15/10/1993	2,0800	-1,89%	2,1200	2,1200	2,0800	124	,00
14/10/1993	2,1200	0,00%	2,1200	2,1200	2,1200	251	,00
13/10/1993	2,1200	1,92%	2,0800	2,1200	2,0800	941	,00
12/10/1993	2,0800	0,48%	2,0700	2,0800	2,0700	124	,00
11/10/1993	2,0700	0,00%	2,0700	2,0700	2,0700	10	,00
08/10/1993	2,0700	-0,48%	2,0800	2,0800	2,0700	124	,00
07/10/1993	2,0800	0,00%	2,0800	2,0800	2,0800	10	,00
06/10/1993	2,0800	0,00%	2,0800	2,0800	2,0800	10	,00
05/10/1993	2,0800	1,46%	2,0500	2,0800	2,0500	62	,00
04/10/1993	2,0500	0,00%	2,0500	2,0500	2,0500	10	,00
01/10/1993	2,0500	0,00%	2,0500	2,0500	2,0500	10	,00
30/9/1993	2,0500	0,00%	2,0500	2,0500	2,0500	10	,00
29/9/1993	2,0500	1,99%	2,0100	2,0500	2,0100	367	,00
28/9/1993	2,0100	2,03%	1,9700	2,0100	1,9700	602	,00
27/9/1993	1,9700	0,51%	1,9600	2,0000	1,9600	378	,00
24/9/1993	1,9600	0,00%	1,9600	1,9600	1,9600	10	,00
23/9/1993	1,9600	2,08%	1,9200	1,9600	1,9200	411	,00
22/9/1993	1,9200	0,00%	1,9200	1,9200	1,9200	10	,00
21/9/1993	1,9200	0,00%	1,9200	1,9200	1,9200	473	,00
20/9/1993	1,9200	0,00%	1,9200	1,9200	1,9200	10	,00
17/9/1993	1,9200	1,59%	1,8900	1,9200	1,8900	23	,00
16/9/1993	1,8900	0,00%	1,8900	1,8900	1,8900	10	,00
15/9/1993	1,8900	-1,56%	1,9200	1,9200	1,8900	341	,00
14/9/1993	1,9200	0,00%	1,9200	1,9200	1,9200	10	,00
13/9/1993	1,9200	-1,03%	1,9400	1,9400	1,9200	57	,00
10/9/1993	1,9400	0,00%	1,9400	1,9400	1,9400	10	,00
09/9/1993	1,9400	-2,02%	1,9800	1,9800	1,9400	117	,00
08/9/1993	1,9800	0,00%	1,9800	1,9800	1,9800	1.743	,00
07/9/1993	1,9800	-1,98%	2,0200	2,0200	1,9800	118	,00
06/9/1993	2,0200	0,00%	2,0200	2,0200	2,0200	10	,00
03/9/1993	2,0200	1,51%	1,9900	2,0200	1,9900	1.049	,00
02/9/1993	1,9900	0,00%	1,9900	1,9900	1,9900	429	,00
01/9/1993	1,9900	-1,49%	2,0200	2,0200	1,9900	358	,00
31/8/1993	2,0200	0,00%	2,0200	2,0200	2,0200	724	,00
30/8/1993	2,0200	0,00%	2,0200	2,0200	2,0200	10	,00
27/8/1993	2,0200	-1,94%	2,0600	2,0600	2,0200	725	,00
26/8/1993	2,0600	0,49%	2,0500	2,0600	2,0500	419	,00
25/8/1993	2,0500	-0,97%	2,0700	2,0700	2,0500	73	,00
24/8/1993	2,0700	0,00%	2,0700	2,0700	2,0700	616	,00
23/8/1993	2,0700	0,00%	2,0700	2,0700	2,0700	10	,00
20/8/1993	2,0700	0,49%	2,0600	2,0700	2,0600	987	,00
19/8/1993	2,0600	0,00%	2,0600	2,0600	2,0600	10	,00
18/8/1993	2,0600	0,00%	2,0600	2,0600	2,0600	124	,00
17/8/1993	2,0600	0,49%	2,0500	2,0600	2,0500	1.723	,00
16/8/1993	2,0500	0,49%	2,0400	2,0500	2,0400	1.309	,00
13/8/1993	2,0400	2,00%	2,0000	2,0400	2,0000	3.401	,00
12/8/1993	2,0000	-2,44%	2,0500	2,0500	2,0000	718	,00
11/8/1993	2,0500	0,00%	2,0500	2,0500	2,0000	306	,00
10/8/1993	2,0500	-1,44%	2,0800	2,0800	2,0300	1.756	,00
09/8/1993	2,0800	0,00%	2,0800	2,0800	2,0800	10	,00
06/8/1993	2,0800	0,00%	2,0800	2,0800	2,0800	10	,00
05/8/1993	2,0800	0,00%	2,0800	2,0800	2,0800	10	,00
04/8/1993	2,0800	0,00%	2,0800	2,0800	2,0300	1.113	,00
03/8/1993	2,0800	0,97%	2,0600	2,0800	2,0100	1.582	,00
02/8/1993	2,0600	1,48%	2,0300	2,0600	2,0300	307	,00
30/7/1993	2,0300	-1,46%	2,0600	2,0600	2,0300	607	,00
29/7/1993	2,0600	0,00%	2,0600	2,0600	2,0600	10	,00
28/7/1993	2,0600	0,00%	2,0600	2,0600	2,0600	10	,00
27/7/1993	2,0600	-0,96%	2,0800	2,0800	2,0600	122	,00
26/7/1993	2,0800	1,46%	2,0500	2,0800	2,0500	1.401	,00
23/7/1993	2,0500	0,00%	2,0500	2,0500	2,0500	122	,00
22/7/1993	2,0500	0,00%	2,0500	2,0500	2,0500	10	,00
21/7/1993	2,0500	0,49%	2,0400	2,0500	2,0400	610	,00
20/7/1993	2,0400	-0,49%	2,0500	2,0500	2,0400	486	,00
19/7/1993	2,0500	0,00%	2,0500	2,0500	2,0500	10	,00
16/7/1993	2,0500	1,49%	2,0200	2,0500	2,0200	488	,00
15/7/1993	2,0200	2,02%	1,9800	2,0200	1,9800	1.485	,00
14/7/1993	1,9800	0,00%	1,9800	1,9800	1,9800	178	,00
13/7/1993	1,9800	-1,98%	2,0200	2,0500	1,9800	1.126	,00
12/7/1993	2,0200	2,02%	1,9800	2,0200	1,9800	482	,00
09/7/1993	1,9800	2,06%	1,9400	1,9800	1,9400	118	,00
08/7/1993	1,9400	0,52%	1,9300	1,9400	1,9300	640	,00
07/7/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
06/7/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
05/7/1993	1,9300	0,00%	1,9300	1,9300	1,9300	174	,00
02/7/1993	1,9300	0,52%	1,9200	1,9300	1,9200	348	,00
01/7/1993	1,9200	1,59%	1,8900	1,9200	1,8900	1.448	,00
30/6/1993	1,8900	-2,07%	1,9300	1,9300	1,8900	692	,00
29/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
28/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
25/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
24/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	208	,00
23/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	255	,00
22/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	151	,00
21/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
18/6/1993	1,9300	0,00%	1,9300	1,9300	1,9300	10	,00
17/6/1993	1,9300	-1,03%	1,9500	1,9500	1,9300	580	,00
16/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	10	,00
15/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	10	,00
14/6/1993	1,9500	1,56%	1,9200	1,9500	1,9200	117	,00
11/6/1993	1,9200	-1,54%	1,9500	1,9500	1,9200	345	,00
10/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	10	,00
09/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	10	,00
08/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	222	,00
04/6/1993	1,9500	0,00%	1,9500	1,9500	1,9500	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%