| 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
Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)
0,0750 €
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 |
|---|---|---|---|---|---|---|---|
| 03/6/1998 | 7,8700 | 0,77% | 7,9200 | 7,9800 | 7,6900 | 167.943 | ,00 |
| 02/6/1998 | 7,8100 | 0,00% | 7,8100 | 7,9300 | 7,5200 | 213.360 | ,00 |
| 01/6/1998 | 7,8100 | -7,46% | 8,5600 | 8,5900 | 7,7600 | 375.507 | ,00 |
| 29/5/1998 | 8,4400 | 8,07% | 7,9300 | 8,4400 | 7,8200 | 587.855 | ,00 |
| 28/5/1998 | 7,8100 | 4,83% | 7,6900 | 7,9100 | 7,5200 | 207.255 | ,00 |
| 27/5/1998 | 7,4500 | -3,25% | 7,5800 | 7,8500 | 7,4200 | 285.479 | ,00 |
| 26/5/1998 | 7,7000 | -2,65% | 7,9600 | 8,0600 | 7,6900 | 255.945 | ,00 |
| 25/5/1998 | 7,9100 | 0,89% | 8,0600 | 8,0600 | 7,7000 | 341.498 | ,00 |
| 22/5/1998 | 7,8400 | -2,49% | 8,0800 | 8,1800 | 7,8200 | 307.988 | ,00 |
| 21/5/1998 | 8,0400 | -0,62% | 8,0600 | 8,3000 | 7,9300 | 191.872 | ,00 |
| 20/5/1998 | 8,0900 | 2,93% | 7,9000 | 8,1300 | 7,8700 | 170.657 | ,00 |
| 19/5/1998 | 7,8600 | -5,30% | 8,5400 | 8,5400 | 7,8100 | 307.111 | ,00 |
| 18/5/1998 | 8,3000 | 7,93% | 7,7900 | 8,3000 | 7,7900 | 547.350 | ,00 |
| 15/5/1998 | 7,6900 | -6,22% | 7,6900 | 7,9300 | 7,5900 | 623.935 | ,00 |
| 14/5/1998 | 8,2000 | -7,97% | 8,5400 | 8,7900 | 8,2000 | 808.691 | ,00 |
| 13/5/1998 | 8,9100 | 8,00% | 8,6400 | 8,9100 | 8,4900 | 863.837 | ,00 |
| 12/5/1998 | 8,2500 | 7,98% | 7,8100 | 8,2500 | 7,6900 | 430.737 | ,00 |
| 11/5/1998 | 7,6400 | 0,00% | 7,6900 | 7,8600 | 7,5700 | 229.144 | ,00 |
| 08/5/1998 | 7,6400 | 2,96% | 6,8700 | 7,9200 | 6,8700 | 534.394 | ,00 |
| 07/5/1998 | 7,4200 | -1,72% | 7,5700 | 7,7600 | 7,1300 | 220.444 | ,00 |
| 06/5/1998 | 7,5500 | -1,05% | 7,5700 | 7,8100 | 7,3500 | 257.021 | ,00 |
| 05/5/1998 | 7,6300 | -4,74% | 7,8600 | 8,0100 | 7,5900 | 212.199 | ,00 |
| 04/5/1998 | 8,0100 | -0,62% | 8,4800 | 8,4900 | 7,8100 | 313.383 | ,00 |
| 30/4/1998 | 8,0600 | 2,54% | 8,3000 | 8,3000 | 7,9300 | 436.266 | ,00 |
| 29/4/1998 | 7,8600 | 8,12% | 7,8000 | 7,8600 | 7,5700 | 512.498 | ,00 |
| 28/4/1998 | 7,2700 | 7,86% | 6,4600 | 7,2700 | 6,4000 | 567.484 | ,00 |
| 27/4/1998 | 6,7400 | -7,92% | 6,9400 | 7,3500 | 6,7400 | 338.735 | ,00 |
| 24/4/1998 | 7,3200 | 1,95% | 7,2700 | 7,6800 | 7,1000 | 804.690 | ,00 |
| 23/4/1998 | 7,1800 | 3,16% | 6,9600 | 7,2700 | 6,8600 | 538.121 | ,00 |
| 22/4/1998 | 6,9600 | -1,42% | 7,6300 | 7,6300 | 6,5900 | 485.318 | ,00 |
| 21/4/1998 | 7,0600 | 7,95% | 6,8300 | 7,0600 | 6,7900 | 335.382 | ,00 |
| 16/4/1998 | 6,5400 | 1,08% | 6,5400 | 6,7000 | 6,4700 | 272.333 | ,00 |
| 15/4/1998 | 6,4700 | 3,52% | 6,4700 | 6,5500 | 6,3500 | 295.707 | ,00 |
| 14/4/1998 | 6,2500 | 5,40% | 6,3300 | 6,3500 | 6,0300 | 401.765 | ,00 |
| 13/4/1998 | 5,9300 | 8,01% | 5,8600 | 5,9300 | 5,7400 | 466.295 | ,00 |
| 10/4/1998 | 5,4900 | -5,51% | 6,1800 | 6,1800 | 5,3700 | 699.152 | ,00 |
| 09/4/1998 | 5,8100 | 7,99% | 5,8100 | 5,8100 | 5,8100 | 172.480 | ,00 |
| 08/4/1998 | 5,3800 | 8,03% | 5,3800 | 5,3800 | 5,3800 | 66.400 | ,00 |
| 07/4/1998 | 4,9800 | 8,03% | 4,9800 | 4,9800 | 4,9800 | 203.984 | ,00 |
| 06/4/1998 | 4,6100 | 7,96% | 4,6100 | 4,6100 | 4,5400 | 322.767 | ,00 |
| 03/4/1998 | 4,2700 | 7,29% | 3,9800 | 4,2700 | 3,9800 | 283.021 | ,00 |
| 02/4/1998 | 3,9800 | 1,79% | 3,9100 | 3,9800 | 3,8100 | 78.386 | ,00 |
| 01/4/1998 | 3,9100 | 0,77% | 3,7800 | 4,0000 | 3,7100 | 123.242 | ,00 |
| 31/3/1998 | 3,8800 | -6,51% | 4,1300 | 4,1500 | 3,8200 | 168.910 | ,00 |
| 30/3/1998 | 4,1500 | 3,75% | 4,0300 | 4,2200 | 3,9800 | 205.839 | ,00 |
| 27/3/1998 | 4,0000 | 1,27% | 3,9500 | 4,0300 | 3,7600 | 302.950 | ,00 |
| 26/3/1998 | 3,9500 | -1,99% | 3,8000 | 4,0300 | 3,8000 | 231.107 | ,00 |
| 24/3/1998 | 4,0300 | -6,93% | 4,5900 | 4,5900 | 3,9900 | 329.592 | ,00 |
| 23/3/1998 | 4,3300 | 7,98% | 4,3300 | 4,3300 | 4,2500 | 445.132 | ,00 |
| 20/3/1998 | 4,0100 | 8,09% | 4,0100 | 4,0100 | 4,0100 | 200.492 | ,00 |
| 19/3/1998 | 3,7100 | 7,85% | 3,7100 | 3,7100 | 3,4900 | 379.504 | ,00 |
| 18/3/1998 | 3,4400 | 7,84% | 3,4400 | 3,4400 | 3,4400 | 189.262 | ,00 |
| 17/3/1998 | 3,1900 | 8,14% | 3,1900 | 3,1900 | 3,1900 | 47.587 | ,00 |
| 16/3/1998 | 2,9500 | 8,06% | 2,9500 | 2,9500 | 2,9500 | 31.970 | ,00 |
| 13/3/1998 | 2,7300 | -0,73% | 2,6900 | 2,8100 | 2,6900 | 34.635 | ,00 |
| 12/3/1998 | 2,7500 | -2,48% | 2,8200 | 2,8700 | 2,7300 | 34.636 | ,00 |
| 11/3/1998 | 2,8200 | -1,40% | 2,8800 | 2,9000 | 2,8200 | 47.506 | ,00 |
| 10/3/1998 | 2,8600 | -0,69% | 2,9000 | 2,9000 | 2,8300 | 31.893 | ,00 |
| 09/3/1998 | 2,8800 | 4,73% | 2,7600 | 2,9700 | 2,7600 | 92.604 | ,00 |
| 06/3/1998 | 2,7500 | 4,17% | 2,6600 | 2,7600 | 2,6500 | 54.668 | ,00 |
| 05/3/1998 | 2,6400 | -2,22% | 2,6900 | 2,6900 | 2,6000 | 65.854 | ,00 |
| 04/3/1998 | 2,7000 | -5,92% | 2,9000 | 2,9000 | 2,7000 | 99.233 | ,00 |
| 03/3/1998 | 2,8700 | -2,05% | 2,9200 | 2,9200 | 2,8100 | 44.525 | ,00 |
| 27/2/1998 | 2,9300 | -3,93% | 2,9800 | 3,0300 | 2,9000 | 35.278 | ,00 |
| 26/2/1998 | 3,0500 | -1,61% | 3,1400 | 3,1600 | 2,9700 | 69.309 | ,00 |
| 25/2/1998 | 3,1000 | 5,08% | 3,0500 | 3,1100 | 3,0000 | 97.299 | ,00 |
| 24/2/1998 | 2,9500 | 8,06% | 2,7800 | 2,9500 | 2,7700 | 94.260 | ,00 |
| 23/2/1998 | 2,7300 | -0,73% | 2,7200 | 2,7300 | 2,5300 | 99.726 | ,00 |
| 20/2/1998 | 2,7500 | -6,14% | 2,9400 | 2,9600 | 2,7300 | 86.153 | ,00 |
| 19/2/1998 | 2,9300 | 0,69% | 2,9300 | 2,9500 | 2,8700 | 39.730 | ,00 |
| 18/2/1998 | 2,9100 | -3,00% | 3,0500 | 3,0500 | 2,9100 | 49.484 | ,00 |
| 17/2/1998 | 3,0000 | 0,00% | 3,0900 | 3,1000 | 2,9700 | 81.762 | ,00 |
| 16/2/1998 | 3,0000 | 4,53% | 2,9500 | 3,0700 | 2,8600 | 143.906 | ,00 |
| 13/2/1998 | 2,8700 | -4,97% | 2,9900 | 3,0600 | 2,8700 | 111.579 | ,00 |
| 12/2/1998 | 3,0200 | 3,07% | 3,0500 | 3,1400 | 3,0100 | 232.216 | ,00 |
| 11/2/1998 | 2,9300 | 7,72% | 2,7500 | 2,9300 | 2,7500 | 186.425 | ,00 |
| 10/2/1998 | 2,7200 | 4,62% | 2,6000 | 2,7200 | 2,6000 | 77.227 | ,00 |
| 09/2/1998 | 2,6000 | -0,76% | 2,6400 | 2,6900 | 2,5900 | 156.640 | ,00 |
| 06/2/1998 | 2,6200 | 2,34% | 2,6000 | 2,6900 | 2,5800 | 105.648 | ,00 |
| 05/2/1998 | 2,5600 | -0,39% | 2,5700 | 2,6000 | 2,5000 | 82.784 | ,00 |
| 04/2/1998 | 2,5700 | -4,46% | 2,7000 | 2,7200 | 2,5700 | 105.422 | ,00 |
| 03/2/1998 | 2,6900 | 1,89% | 2,6900 | 2,7400 | 2,6200 | 171.161 | ,00 |
| 02/2/1998 | 2,6400 | -5,04% | 2,7900 | 2,8300 | 2,6400 | 187.247 | ,00 |
| 30/1/1998 | 2,7800 | -2,11% | 2,8700 | 2,8800 | 2,7800 | 86.258 | ,00 |
| 29/1/1998 | 2,8400 | 0,35% | 2,9100 | 2,9400 | 2,8100 | 86.071 | ,00 |
| 28/1/1998 | 2,8300 | -2,08% | 2,9100 | 2,9200 | 2,8200 | 78.742 | ,00 |
| 27/1/1998 | 2,8900 | -5,25% | 3,0900 | 3,0900 | 2,8900 | 130.566 | ,00 |
| 26/1/1998 | 3,0500 | -2,56% | 3,1600 | 3,1600 | 3,0200 | 80.209 | ,00 |
| 23/1/1998 | 3,1300 | 2,96% | 3,1100 | 3,2100 | 3,0200 | 218.962 | ,00 |
| 22/1/1998 | 3,0400 | 3,05% | 2,9500 | 3,0400 | 2,9400 | 165.607 | ,00 |
| 21/1/1998 | 2,9500 | 1,72% | 2,9500 | 3,0100 | 2,8100 | 350.361 | ,00 |
| 20/1/1998 | 2,9000 | -6,75% | 3,1200 | 3,1400 | 2,8800 | 93.082 | ,00 |
| 19/1/1998 | 3,1100 | -1,89% | 3,1000 | 3,1500 | 3,0300 | 76.292 | ,00 |
| 16/1/1998 | 3,1700 | -3,65% | 3,3600 | 3,3600 | 3,1400 | 155.932 | ,00 |
| 15/1/1998 | 3,2900 | -3,80% | 3,4200 | 3,4200 | 3,2300 | 127.539 | ,00 |
| 14/1/1998 | 3,4200 | -1,16% | 3,4600 | 3,5200 | 3,3800 | 84.383 | ,00 |
| 13/1/1998 | 3,4600 | 2,06% | 3,4100 | 3,4900 | 3,3900 | 94.756 | ,00 |
| 12/1/1998 | 3,3900 | -4,24% | 3,3800 | 3,5300 | 3,3700 | 89.245 | ,00 |
| 09/1/1998 | 3,5400 | 5,04% | 3,3900 | 3,5400 | 3,3600 | 98.767 | ,00 |
| 08/1/1998 | 3,3700 | -3,71% | 3,4400 | 3,5000 | 3,3700 | 78.338 | ,00 |
| 07/1/1998 | 3,5000 | -2,51% | 3,5600 | 3,5600 | 3,4400 | 73.707 | ,00 |
| 05/1/1998 | 3,5900 | 1,99% | 3,5900 | 3,6300 | 3,5200 | 117.175 | ,00 |
| 02/1/1998 | 3,5200 | 6,34% | 3,4500 | 3,5200 | 3,3800 | 76.491 | ,00 |
| 31/12/1997 | 3,3100 | -3,22% | 3,4500 | 3,4800 | 3,3100 | 211.189 | ,00 |
| 30/12/1997 | 3,4200 | 0,29% | 3,4600 | 3,4700 | 3,3500 | 136.637 | ,00 |
| 29/12/1997 | 3,4100 | -5,28% | 3,6600 | 3,6600 | 3,3400 | 173.325 | ,00 |
| 24/12/1997 | 3,6000 | -2,44% | 3,6900 | 3,6900 | 3,5700 | 170.613 | ,00 |
| 23/12/1997 | 3,6900 | -0,27% | 3,6800 | 3,7400 | 3,6300 | 144.312 | ,00 |
| 22/12/1997 | 3,7000 | -3,39% | 3,8300 | 3,9200 | 3,7000 | 7.312.581 | ,00 |
| 19/12/1997 | 3,8300 | -5,67% | 3,9400 | 3,9900 | 3,8300 | 325.387 | ,00 |
| 18/12/1997 | 4,0600 | -0,25% | 4,1200 | 4,1200 | 4,0200 | 130.054 | ,00 |
| 17/12/1997 | 4,0700 | 3,30% | 3,9300 | 4,1200 | 3,8900 | 353.503 | ,00 |
| 16/12/1997 | 3,9400 | 0,25% | 4,0300 | 4,0300 | 3,8300 | 123.235 | ,00 |
| 15/12/1997 | 3,9300 | -0,76% | 3,9800 | 4,0700 | 3,9200 | 277.949 | ,00 |
| 12/12/1997 | 3,9600 | 7,90% | 3,6500 | 3,9600 | 3,5800 | 254.996 | ,00 |
| 11/12/1997 | 3,6700 | -7,56% | 3,9900 | 3,9900 | 3,6700 | 220.270 | ,00 |
| 10/12/1997 | 3,9700 | 2,32% | 3,9900 | 4,0100 | 3,9200 | 126.885 | ,00 |
| 09/12/1997 | 3,8800 | -3,48% | 3,8300 | 3,9700 | 3,7800 | 268.067 | ,00 |
| 08/12/1997 | 4,0200 | -7,80% | 4,1900 | 4,2400 | 4,0200 | 578.368 | ,00 |
| 05/12/1997 | 4,3600 | 3,56% | 4,2300 | 4,4000 | 4,2300 | 368.810 | ,00 |
| 04/12/1997 | 4,2100 | -1,17% | 4,2700 | 4,3300 | 4,1400 | 339.553 | ,00 |
| 03/12/1997 | 4,2600 | -2,07% | 4,2500 | 4,3500 | 4,1400 | 410.649 | ,00 |
| 02/12/1997 | 4,3500 | -4,40% | 4,2700 | 4,5700 | 4,1900 | 807.996 | ,00 |
| 01/12/1997 | 4,5500 | -7,89% | 4,7900 | 4,7900 | 4,5500 | 475.166 | ,00 |
| 28/11/1997 | 4,9400 | -0,40% | 4,9900 | 5,0800 | 4,9200 | 321.613 | ,00 |
| 27/11/1997 | 4,9600 | 2,90% | 4,8800 | 5,0400 | 4,8600 | 334.099 | ,00 |
| 26/11/1997 | 4,8200 | 2,34% | 4,7400 | 4,8600 | 4,7400 | 179.572 | ,00 |
| 25/11/1997 | 4,7100 | -0,84% | 4,6000 | 4,7800 | 4,5400 | 146.260 | ,00 |
| 24/11/1997 | 4,7500 | -2,86% | 4,9200 | 4,9700 | 4,6900 | 164.907 | ,00 |
| 21/11/1997 | 4,8900 | -0,61% | 5,0200 | 5,0400 | 4,8500 | 215.329 | ,00 |
| 20/11/1997 | 4,9200 | 1,23% | 4,8500 | 5,0500 | 4,8400 | 273.318 | ,00 |
| 19/11/1997 | 4,8600 | -1,42% | 4,9600 | 5,0500 | 4,8000 | 343.347 | ,00 |
| 18/11/1997 | 4,9300 | 7,17% | 4,7500 | 4,9500 | 4,6800 | 354.917 | ,00 |
| 17/11/1997 | 4,6000 | -5,74% | 4,7400 | 4,8500 | 4,5800 | 353.953 | ,00 |
| 14/11/1997 | 4,8800 | -4,87% | 5,1900 | 5,2200 | 4,8100 | 462.918 | ,00 |
| 13/11/1997 | 5,1300 | 4,27% | 5,0700 | 5,2400 | 4,9200 | 549.567 | ,00 |
| 12/11/1997 | 4,9200 | 4,46% | 4,8000 | 4,9800 | 4,6500 | 398.386 | ,00 |
| 11/11/1997 | 4,7100 | -2,08% | 4,8100 | 5,0400 | 4,5800 | 459.645 | ,00 |
| 10/11/1997 | 4,8100 | -2,24% | 5,0600 | 5,0600 | 4,8000 | 231.422 | ,00 |
| 07/11/1997 | 4,9200 | 6,96% | 4,5400 | 4,9600 | 4,4700 | 345.684 | ,00 |
| 06/11/1997 | 4,6000 | -6,12% | 4,8400 | 4,8400 | 4,6000 | 266.833 | ,00 |
| 05/11/1997 | 4,9000 | 3,38% | 5,0700 | 5,1100 | 4,8200 | 554.817 | ,00 |
| 04/11/1997 | 4,7400 | 7,97% | 4,6800 | 4,7400 | 4,6800 | 151.990 | ,00 |
| 03/11/1997 | 4,3900 | 7,86% | 4,0400 | 4,3900 | 4,0000 | 239.429 | ,00 |
| 31/10/1997 | 4,0700 | -6,44% | 4,1000 | 4,1700 | 4,0100 | 263.335 | ,00 |
| 30/10/1997 | 4,3500 | -6,85% | 4,5800 | 4,5800 | 4,3000 | 406.826 | ,00 |
| 29/10/1997 | 4,6700 | -3,51% | 4,8800 | 4,9500 | 4,5400 | 338.457 | ,00 |
| 27/10/1997 | 4,8400 | -7,46% | 5,2500 | 5,2500 | 4,8100 | 235.476 | ,00 |
| 24/10/1997 | 5,2300 | -2,24% | 5,2900 | 5,4600 | 5,2100 | 225.349 | ,00 |
| 23/10/1997 | 5,3500 | -4,29% | 5,5900 | 5,6500 | 5,3100 | 148.698 | ,00 |
| 22/10/1997 | 5,5900 | 1,45% | 5,4900 | 5,7300 | 5,4900 | 219.864 | ,00 |
| 21/10/1997 | 5,5100 | -1,43% | 5,5900 | 5,7500 | 5,5100 | 262.153 | ,00 |
| 20/10/1997 | 5,5900 | 4,88% | 5,4300 | 5,6600 | 5,4100 | 553.193 | ,00 |
| 17/10/1997 | 5,3300 | -2,56% | 5,2100 | 5,4500 | 5,1100 | 489.639 | ,00 |
| 16/10/1997 | 5,4700 | -7,91% | 5,9000 | 5,9000 | 5,4700 | 815.534 | ,00 |
| 15/10/1997 | 5,9400 | -4,19% | 6,3100 | 6,3100 | 5,9400 | 649.516 | ,00 |
| 14/10/1997 | 6,2000 | 8,01% | 6,2000 | 6,2000 | 5,8800 | 806.339 | ,00 |
| 13/10/1997 | 5,7400 | 7,89% | 5,6300 | 5,7400 | 5,5200 | 297.592 | ,00 |
| 10/10/1997 | 5,3200 | 8,13% | 4,8800 | 5,3200 | 4,8000 | 668.430 | ,00 |
| 09/10/1997 | 4,9200 | 2,50% | 4,8400 | 5,0500 | 4,8400 | 405.557 | ,00 |
| 08/10/1997 | 4,8000 | 5,96% | 4,5400 | 4,8600 | 4,5400 | 395.909 | ,00 |
| 07/10/1997 | 4,5300 | -1,09% | 4,6200 | 4,6400 | 4,4900 | 157.730 | ,00 |
| 06/10/1997 | 4,5800 | 0,66% | 4,5800 | 4,7000 | 4,5500 | 306.384 | ,00 |
| 03/10/1997 | 4,5500 | 4,36% | 4,4500 | 4,6000 | 4,4400 | 428.906 | ,00 |
| 02/10/1997 | 4,3600 | 0,69% | 4,2600 | 4,4500 | 4,2200 | 403.385 | ,00 |
| 01/10/1997 | 4,3300 | -0,46% | 4,3500 | 4,4500 | 4,2800 | 297.104 | ,00 |
| 30/9/1997 | 4,3500 | 4,32% | 4,2700 | 4,4700 | 4,2300 | 513.060 | ,00 |
| 29/9/1997 | 4,1700 | 8,03% | 3,8300 | 4,1700 | 3,7900 | 349.508 | ,00 |
| 26/9/1997 | 3,8600 | -2,53% | 3,9900 | 4,0000 | 3,8200 | 129.366 | ,00 |
| 25/9/1997 | 3,9600 | -1,74% | 4,0600 | 4,0800 | 3,9200 | 107.177 | ,00 |
| 24/9/1997 | 4,0300 | 1,26% | 4,0300 | 4,0400 | 3,9600 | 165.434 | ,00 |
| 23/9/1997 | 3,9800 | 3,11% | 4,0300 | 4,1400 | 3,9300 | 417.675 | ,00 |
| 22/9/1997 | 3,8600 | 7,82% | 3,6000 | 3,8600 | 3,6000 | 273.376 | ,00 |
| 19/9/1997 | 3,5800 | 0,00% | 3,5600 | 3,6300 | 3,5100 | 96.660 | ,00 |
| 18/9/1997 | 3,5800 | -1,10% | 3,6200 | 3,6800 | 3,5300 | 225.624 | ,00 |
| 17/9/1997 | 3,6200 | 1,97% | 3,5600 | 3,7400 | 3,5600 | 542.557 | ,00 |
| 16/9/1997 | 3,5500 | 1,14% | 3,5000 | 3,5900 | 3,4700 | 183.813 | ,00 |
| 15/9/1997 | 3,5100 | 0,57% | 3,5400 | 3,6000 | 3,4400 | 295.911 | ,00 |
| 12/9/1997 | 3,4900 | 8,05% | 3,2500 | 3,4900 | 3,2300 | 434.150 | ,00 |
| 11/9/1997 | 3,2300 | 1,89% | 3,2400 | 3,3400 | 3,1800 | 244.730 | ,00 |
| 10/9/1997 | 3,1700 | 1,93% | 3,1100 | 3,1700 | 3,0300 | 114.694 | ,00 |
| 09/9/1997 | 3,1100 | -6,04% | 3,3700 | 3,3700 | 3,0500 | 90.370 | ,00 |
| 08/9/1997 | 3,3100 | 7,82% | 3,3100 | 3,3100 | 3,2500 | 270.866 | ,00 |
| 05/9/1997 | 3,0700 | -1,92% | 3,1500 | 3,1500 | 3,0500 | 53.163 | ,00 |
| 04/9/1997 | 3,1300 | -3,10% | 3,2500 | 3,2500 | 3,1200 | 26.343 | ,00 |
| 03/9/1997 | 3,2300 | 1,25% | 3,2800 | 3,2800 | 3,1900 | 17.271 | ,00 |
| 02/9/1997 | 3,1900 | 1,27% | 3,2100 | 3,2100 | 3,1400 | 25.074 | ,00 |
| 01/9/1997 | 3,1500 | -3,67% | 3,2400 | 3,2400 | 3,0600 | 30.296 | ,00 |
| 29/8/1997 | 3,2700 | -0,91% | 3,3000 | 3,3100 | 3,2500 | 22.970 | ,00 |
| 28/8/1997 | 3,3000 | 0,00% | 3,2900 | 3,3000 | 3,2700 | 17.485 | ,00 |
| 27/8/1997 | 3,3000 | 0,30% | 3,3400 | 3,3400 | 3,2900 | 10.981 | ,00 |
| 26/8/1997 | 3,2900 | -1,50% | 3,3600 | 3,3600 | 3,2800 | 35.600 | ,00 |
| 25/8/1997 | 3,3400 | -2,34% | 3,4300 | 3,4300 | 3,3400 | 15.076 | ,00 |
| 22/8/1997 | 3,4200 | 1,79% | 3,3900 | 3,4400 | 3,3600 | 43.540 | ,00 |
| 21/8/1997 | 3,3600 | -2,89% | 3,4300 | 3,4500 | 3,3100 | 103.542 | ,00 |
| 20/8/1997 | 3,4600 | 0,87% | 3,5000 | 3,5100 | 3,4200 | 11.996 | ,00 |
| 19/8/1997 | 3,4300 | -0,87% | 3,4600 | 3,5000 | 3,4300 | 9.966 | ,00 |
| 18/8/1997 | 3,4600 | -2,26% | 3,5600 | 3,5600 | 3,4400 | 15.249 | ,00 |
| 14/8/1997 | 3,5400 | -0,84% | 3,5700 | 3,5900 | 3,4800 | 20.082 | ,00 |
| 13/8/1997 | 3,5700 | -0,28% | 3,6100 | 3,6100 | 3,5500 | 17.873 | ,00 |
| 12/8/1997 | 3,5800 | -2,72% | 3,7100 | 3,7100 | 3,5000 | 50.855 | ,00 |
| 11/8/1997 | 3,6800 | 0,55% | 3,6600 | 3,7100 | 3,6600 | 88.654 | ,00 |
| 08/8/1997 | 3,6600 | 0,27% | 3,6300 | 3,7000 | 3,6100 | 104.393 | ,00 |
| 07/8/1997 | 3,6500 | 0,83% | 3,6200 | 3,6500 | 3,5900 | 31.003 | ,00 |
| 06/8/1997 | 3,6200 | -0,55% | 3,6400 | 3,6600 | 3,5600 | 32.965 | ,00 |
| 05/8/1997 | 3,6400 | 0,00% | 3,6500 | 3,7200 | 3,6000 | 108.981 | ,00 |
| 04/8/1997 | 3,6400 | 3,41% | 3,5200 | 3,6600 | 3,5200 | 91.466 | ,00 |
| 01/8/1997 | 3,5200 | 1,73% | 3,4700 | 3,5400 | 3,4500 | 23.732 | ,00 |
| 31/7/1997 | 3,4600 | 0,00% | 3,4800 | 3,5300 | 3,4500 | 22.276 | ,00 |
| 30/7/1997 | 3,4600 | 2,98% | 3,3600 | 3,4600 | 3,3600 | 53.076 | ,00 |
| 29/7/1997 | 3,3600 | -1,47% | 3,4400 | 3,4400 | 3,3600 | 15.301 | ,00 |
| 28/7/1997 | 3,4100 | -1,16% | 3,4100 | 3,4300 | 3,3800 | 11.939 | ,00 |
| 25/7/1997 | 3,4500 | 1,17% | 3,4600 | 3,4800 | 3,3900 | 23.443 | ,00 |
| 24/7/1997 | 3,4100 | 1,19% | 3,4800 | 3,4800 | 3,3800 | 19.880 | ,00 |
| 23/7/1997 | 3,3700 | -0,88% | 3,4200 | 3,4400 | 3,3600 | 16.057 | ,00 |
| 22/7/1997 | 3,4000 | -1,45% | 3,4200 | 3,4600 | 3,4000 | 17.557 | ,00 |
| 21/7/1997 | 3,4500 | -1,99% | 3,5000 | 3,5200 | 3,4100 | 16.922 | ,00 |
| 18/7/1997 | 3,5200 | -3,30% | 3,6400 | 3,6400 | 3,4600 | 32.213 | ,00 |
| 17/7/1997 | 3,6400 | 0,00% | 3,5700 | 3,6400 | 3,5600 | 19.245 | ,00 |
| 16/7/1997 | 3,6400 | -0,82% | 3,6200 | 3,7400 | 3,5800 | 31.766 | ,00 |
| 15/7/1997 | 3,6700 | 5,76% | 3,4800 | 3,7400 | 3,4600 | 139.585 | ,00 |
| 14/7/1997 | 3,4700 | 1,17% | 3,4600 | 3,4900 | 3,4000 | 20.303 | ,00 |
| 11/7/1997 | 3,4300 | 1,18% | 3,4400 | 3,4600 | 3,3900 | 25.247 | ,00 |
| 10/7/1997 | 3,3900 | -2,02% | 3,4600 | 3,5100 | 3,3900 | 25.646 | ,00 |
| 09/7/1997 | 3,4600 | -0,57% | 3,4600 | 3,5200 | 3,4200 | 16.663 | ,00 |
| 08/7/1997 | 3,4800 | -1,14% | 3,5200 | 3,5400 | 3,4400 | 16.648 | ,00 |
| 07/7/1997 | 3,5200 | 3,53% | 3,4200 | 3,5300 | 3,4200 | 18.669 | ,00 |
| 04/7/1997 | 3,4000 | -0,58% | 3,4700 | 3,4700 | 3,4000 | 12.623 | ,00 |
| 03/7/1997 | 3,4200 | 0,29% | 3,4600 | 3,4600 | 3,4000 | 11.556 | ,00 |
| 02/7/1997 | 3,4100 | -0,87% | 3,5000 | 3,5100 | 3,3700 | 11.554 | ,00 |
| 01/7/1997 | 3,4400 | -1,71% | 3,5100 | 3,5600 | 3,3600 | 29.287 | ,00 |
| 30/6/1997 | 3,5000 | -1,69% | 3,5200 | 3,5800 | 3,5000 | 11.944 | ,00 |
| 27/6/1997 | 3,5600 | -1,39% | 3,5600 | 3,6500 | 3,5100 | 16.129 | ,00 |
| 26/6/1997 | 3,6100 | -1,37% | 3,6600 | 3,6600 | 3,5400 | 23.573 | ,00 |
| 25/6/1997 | 3,6600 | 5,78% | 3,5400 | 3,6800 | 3,4800 | 34.839 | ,00 |
| 24/6/1997 | 3,4600 | 0,29% | 3,4500 | 3,4900 | 3,4200 | 12.327 | ,00 |
| 23/6/1997 | 3,4500 | 1,17% | 3,4100 | 3,4800 | 3,3400 | 11.962 | ,00 |
| 20/6/1997 | 3,4100 | -0,87% | 3,4200 | 3,4200 | 3,3600 | 16.595 | ,00 |
| 19/6/1997 | 3,4400 | -2,82% | 3,5600 | 3,5900 | 3,4400 | 28.781 | ,00 |
| 18/6/1997 | 3,5400 | -1,67% | 3,6300 | 3,6300 | 3,4800 | 20.195 | ,00 |
| 17/6/1997 | 3,6000 | -0,83% | 3,7000 | 3,7000 | 3,6000 | 26.822 | ,00 |
| 13/6/1997 | 3,6300 | 1,68% | 3,6400 | 3,7200 | 3,5800 | 26.675 | ,00 |
| 12/6/1997 | 3,5700 | -1,11% | 3,6300 | 3,6600 | 3,5700 | 37.611 | ,00 |
| 11/6/1997 | 3,6100 | -1,37% | 3,6700 | 3,7000 | 3,6100 | 31.104 | ,00 |
| 10/6/1997 | 3,6600 | -2,14% | 3,6800 | 3,7300 | 3,6400 | 39.868 | ,00 |
| 09/6/1997 | 3,7400 | -0,80% | 3,7000 | 3,7600 | 3,6800 | 21.885 | ,00 |
| 06/6/1997 | 3,7700 | -1,82% | 3,8800 | 3,8800 | 3,7400 | 35.723 | ,00 |
| 05/6/1997 | 3,8400 | -0,26% | 3,8400 | 3,9100 | 3,7600 | 42.242 | ,00 |
| 04/6/1997 | 3,8500 | 2,94% | 3,7100 | 4,0000 | 3,7100 | 68.859 | ,00 |
| 03/6/1997 | 3,7400 | 0,00% | 3,7100 | 3,7800 | 3,6800 | 45.245 | ,00 |
| 02/6/1997 | 3,7400 | -2,35% | 3,8000 | 3,8000 | 3,6600 | 40.866 | ,00 |
| 30/5/1997 | 3,8300 | 3,51% | 3,7600 | 3,8300 | 3,6700 | 58.426 | ,00 |
| 29/5/1997 | 3,7000 | -3,65% | 3,7900 | 3,8500 | 3,6900 | 43.215 | ,00 |
| 28/5/1997 | 3,8400 | -0,52% | 3,8600 | 3,8900 | 3,8000 | 27.164 | ,00 |
| 27/5/1997 | 3,8600 | -2,03% | 3,9700 | 3,9700 | 3,8400 | 50.031 | ,00 |
| 23/5/1997 | 3,9400 | -1,25% | 4,0300 | 4,0400 | 3,9100 | 67.072 | ,00 |
| 22/5/1997 | 3,9900 | 0,50% | 3,9700 | 4,0700 | 3,9000 | 120.580 | ,00 |
| 21/5/1997 | 3,9700 | -1,98% | 3,8600 | 4,0400 | 3,8000 | 116.076 | ,00 |
| 20/5/1997 | 4,0500 | 0,00% | 4,0900 | 4,1000 | 3,9800 | 259.709 | ,00 |
| 19/5/1997 | 4,0500 | 1,00% | 4,0700 | 4,0700 | 4,0200 | 69.256 | ,00 |
| 16/5/1997 | 4,0100 | -1,47% | 4,1100 | 4,1100 | 3,9600 | 53.064 | ,00 |
| 15/5/1997 | 4,0700 | -4,24% | 4,2400 | 4,2500 | 4,0300 | 183.988 | ,00 |
| 14/5/1997 | 4,2500 | 5,46% | 4,0000 | 4,2500 | 3,9300 | 128.644 | ,00 |
| 13/5/1997 | 4,0300 | -3,59% | 4,2700 | 4,2700 | 3,9700 | 136.997 | ,00 |
| 12/5/1997 | 4,1800 | 3,72% | 4,2900 | 4,3400 | 4,1700 | 277.169 | ,00 |
| 09/5/1997 | 4,0300 | 8,04% | 3,7500 | 4,0300 | 3,7500 | 224.311 | ,00 |
| 08/5/1997 | 3,7300 | 0,81% | 3,8000 | 3,8000 | 3,6600 | 86.210 | ,00 |
| 07/5/1997 | 3,7000 | -0,54% | 3,7200 | 3,7200 | 3,6400 | 49.414 | ,00 |
| 06/5/1997 | 3,7200 | 0,81% | 3,7100 | 3,7600 | 3,6400 | 95.346 | ,00 |
| 05/5/1997 | 3,6900 | -2,38% | 3,7800 | 3,8300 | 3,6900 | 69.546 | ,00 |
| 02/5/1997 | 3,7800 | -0,53% | 3,8300 | 3,8400 | 3,7400 | 38.355 | ,00 |
| 30/4/1997 | 3,8000 | -0,52% | 3,8300 | 3,8300 | 3,7800 | 21.407 | ,00 |
| 29/4/1997 | 3,8200 | 0,00% | 3,8200 | 3,8300 | 3,7800 | 15.480 | ,00 |
| 24/4/1997 | 3,8200 | 0,00% | 3,8200 | 3,8600 | 3,7800 | 25.435 | ,00 |
| 23/4/1997 | 3,8200 | -0,52% | 3,8600 | 3,8600 | 3,7800 | 24.251 | ,00 |
| 22/4/1997 | 3,8400 | 0,26% | 3,8600 | 3,9300 | 3,8300 | 23.140 | ,00 |
| 21/4/1997 | 3,8300 | -1,29% | 3,8600 | 3,8800 | 3,8300 | 39.590 | ,00 |
| 18/4/1997 | 3,8800 | -2,02% | 3,9600 | 3,9600 | 3,8800 | 21.789 | ,00 |
| 17/4/1997 | 3,9600 | -2,22% | 4,0500 | 4,0500 | 3,9400 | 21.790 | ,00 |
| 16/4/1997 | 4,0500 | 1,00% | 4,0100 | 4,0500 | 3,9400 | 27.937 | ,00 |
| 15/4/1997 | 4,0100 | 4,70% | 3,8300 | 4,1100 | 3,7800 | 72.844 | ,00 |
| 14/4/1997 | 3,8300 | -4,49% | 4,0000 | 4,0000 | 3,7800 | 73.879 | ,00 |
| 11/4/1997 | 4,0100 | 0,25% | 4,0000 | 4,0500 | 3,9800 | 41.996 | ,00 |
| 10/4/1997 | 4,0000 | -0,74% | 4,0200 | 4,0700 | 3,9800 | 69.192 | ,00 |
| 09/4/1997 | 4,0300 | -1,47% | 4,0700 | 4,1200 | 4,0300 | 51.287 | ,00 |
| 08/4/1997 | 4,0900 | -1,68% | 4,1700 | 4,2000 | 4,0700 | 64.588 | ,00 |
| 07/4/1997 | 4,1600 | -0,48% | 4,1500 | 4,2300 | 3,9900 | 166.511 | ,00 |
| 04/4/1997 | 4,1800 | 0,72% | 4,1600 | 4,2000 | 4,1500 | 41.975 | ,00 |
| 03/4/1997 | 4,1500 | -0,95% | 4,2300 | 4,2500 | 4,1500 | 59.249 | ,00 |
| 02/4/1997 | 4,1900 | -0,24% | 4,2300 | 4,2500 | 4,1700 | 48.142 | ,00 |
| 01/4/1997 | 4,2000 | -0,94% | 4,2500 | 4,2500 | 4,0700 | 53.509 | ,00 |
| 31/3/1997 | 4,2400 | 0,71% | 4,3300 | 4,3500 | 4,2300 | 62.182 | ,00 |
| 28/3/1997 | 4,2100 | 0,00% | 4,2400 | 4,2900 | 4,2000 | 36.531 | ,00 |
| 27/3/1997 | 4,2100 | 0,96% | 4,1800 | 4,2200 | 4,1700 | 27.412 | ,00 |
| 26/3/1997 | 4,1700 | -0,24% | 4,2100 | 4,2500 | 4,1700 | 30.759 | ,00 |
| 24/3/1997 | 4,1800 | 0,24% | 4,1700 | 4,2400 | 4,1400 | 32.689 | ,00 |
| 21/3/1997 | 4,1700 | -1,42% | 4,2700 | 4,2700 | 4,1700 | 50.494 | ,00 |
| 20/3/1997 | 4,2300 | -0,47% | 4,2700 | 4,3000 | 4,2300 | 20.629 | ,00 |
| 19/3/1997 | 4,2500 | -2,75% | 4,3700 | 4,3700 | 4,2500 | 30.757 | ,00 |
| 18/3/1997 | 4,3700 | 0,00% | 4,4100 | 4,4600 | 4,3500 | 31.530 | ,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.% |
|---|