| 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 |
|---|---|---|---|---|---|---|---|
| 02/1/1996 | 6,1700 | -0,80% | 6,2200 | 6,2400 | 6,1400 | 22.328 | ,00 |
| 29/12/1995 | 6,2200 | 0,81% | 6,1700 | 6,3000 | 6,1500 | 28.510 | ,00 |
| 28/12/1995 | 6,1700 | 0,65% | 6,1300 | 6,2300 | 6,1300 | 42.950 | ,00 |
| 27/12/1995 | 6,1300 | 0,00% | 6,1300 | 6,2100 | 6,1100 | 12.859 | ,00 |
| 22/12/1995 | 6,1300 | -0,16% | 6,1400 | 6,2000 | 6,0900 | 41.225 | ,00 |
| 21/12/1995 | 6,1400 | 0,00% | 6,1400 | 6,2200 | 6,1000 | 63.917 | ,00 |
| 20/12/1995 | 6,1400 | -0,97% | 6,2000 | 6,3500 | 6,1400 | 7.248.122 | ,00 |
| 19/12/1995 | 6,2000 | 1,31% | 6,1200 | 6,3100 | 6,1000 | 195.746 | ,00 |
| 18/12/1995 | 6,1200 | 0,99% | 6,0600 | 6,1400 | 6,0200 | 78.185 | ,00 |
| 15/12/1995 | 6,0600 | -0,82% | 6,1100 | 6,1800 | 6,0200 | 22.753 | ,00 |
| 14/12/1995 | 6,1100 | 2,00% | 5,9900 | 6,2100 | 5,9900 | 32.489 | ,00 |
| 13/12/1995 | 5,9900 | 0,17% | 5,9800 | 6,0400 | 5,9600 | 35.087 | ,00 |
| 12/12/1995 | 5,9800 | -2,13% | 6,1100 | 6,1100 | 5,9700 | 46.095 | ,00 |
| 11/12/1995 | 6,1100 | -2,71% | 6,2800 | 6,2800 | 6,1000 | 29.862 | ,00 |
| 08/12/1995 | 6,2800 | 0,64% | 6,2400 | 6,3100 | 6,2100 | 49.018 | ,00 |
| 07/12/1995 | 6,2400 | 0,00% | 6,2400 | 6,2900 | 6,2100 | 27.801 | ,00 |
| 06/12/1995 | 6,2400 | -0,79% | 6,2900 | 6,2900 | 6,1700 | 45.381 | ,00 |
| 05/12/1995 | 6,2900 | -1,56% | 6,3900 | 6,4500 | 6,2400 | 59.035 | ,00 |
| 04/12/1995 | 6,3900 | -0,31% | 6,4100 | 6,5500 | 6,3400 | 113.468 | ,00 |
| 01/12/1995 | 6,4100 | 0,47% | 6,3800 | 6,6100 | 6,3500 | 435.417 | ,00 |
| 30/11/1995 | 6,3800 | 6,69% | 5,9800 | 6,4000 | 5,8800 | 335.352 | ,00 |
| 29/11/1995 | 5,9800 | 2,93% | 5,8100 | 5,9800 | 5,6900 | 100.483 | ,00 |
| 28/11/1995 | 5,8100 | -3,49% | 6,0200 | 6,0200 | 5,7800 | 169.257 | ,00 |
| 27/11/1995 | 6,0200 | 0,84% | 5,9700 | 6,0200 | 5,9000 | 60.001 | ,00 |
| 24/11/1995 | 5,9700 | 0,17% | 5,9600 | 6,0200 | 5,7900 | 78.527 | ,00 |
| 23/11/1995 | 5,9600 | 4,75% | 5,6900 | 6,0000 | 5,6900 | 345.931 | ,00 |
| 22/11/1995 | 5,6900 | 1,07% | 5,6300 | 5,7900 | 5,5900 | 91.005 | ,00 |
| 21/11/1995 | 5,6300 | -3,10% | 5,8100 | 5,8100 | 5,5000 | 92.349 | ,00 |
| 20/11/1995 | 5,8100 | -3,01% | 5,9900 | 5,9900 | 5,8000 | 89.669 | ,00 |
| 17/11/1995 | 5,9900 | -1,16% | 6,0600 | 6,1000 | 5,9800 | 24.511 | ,00 |
| 16/11/1995 | 6,0600 | 1,00% | 6,0000 | 6,1800 | 6,0000 | 72.596 | ,00 |
| 15/11/1995 | 6,0000 | 1,52% | 5,9100 | 6,0700 | 5,9100 | 38.067 | ,00 |
| 14/11/1995 | 5,9100 | 1,20% | 5,8400 | 6,0200 | 5,8400 | 22.578 | ,00 |
| 13/11/1995 | 5,8400 | -1,02% | 5,9000 | 5,9000 | 5,8300 | 35.410 | ,00 |
| 10/11/1995 | 5,9000 | -0,51% | 5,9300 | 6,0000 | 5,9000 | 22.842 | ,00 |
| 09/11/1995 | 5,9300 | -0,34% | 5,9500 | 6,0000 | 5,9000 | 16.072 | ,00 |
| 08/11/1995 | 5,9500 | 1,02% | 5,8900 | 6,0100 | 5,8900 | 22.845 | ,00 |
| 07/11/1995 | 5,8900 | 1,20% | 5,8200 | 5,9300 | 5,8200 | 24.121 | ,00 |
| 06/11/1995 | 5,8200 | -1,52% | 5,9100 | 5,9500 | 5,8200 | 38.269 | ,00 |
| 03/11/1995 | 5,9100 | -1,17% | 5,9800 | 6,0400 | 5,9100 | 19.945 | ,00 |
| 02/11/1995 | 5,9800 | -0,66% | 6,0200 | 6,0500 | 5,9400 | 28.786 | ,00 |
| 01/11/1995 | 6,0200 | 1,35% | 5,9400 | 6,0500 | 5,9300 | 15.315 | ,00 |
| 31/10/1995 | 5,9400 | -0,50% | 5,9700 | 6,0200 | 5,9100 | 27.425 | ,00 |
| 30/10/1995 | 5,9700 | -1,97% | 6,0900 | 6,1000 | 5,9400 | 33.737 | ,00 |
| 27/10/1995 | 6,0900 | -0,49% | 6,1200 | 6,2100 | 6,0800 | 20.024 | ,00 |
| 26/10/1995 | 6,1200 | 0,00% | 6,1200 | 6,2200 | 6,0900 | 21.323 | ,00 |
| 25/10/1995 | 6,1200 | -2,39% | 6,2700 | 6,2700 | 6,1000 | 22.029 | ,00 |
| 24/10/1995 | 6,2700 | -1,26% | 6,3500 | 6,3700 | 6,2600 | 22.073 | ,00 |
| 23/10/1995 | 6,3500 | 0,63% | 6,3100 | 6,4400 | 6,3100 | 29.422 | ,00 |
| 20/10/1995 | 6,3100 | 0,00% | 6,3100 | 6,4300 | 6,2700 | 27.858 | ,00 |
| 19/10/1995 | 6,3100 | -2,02% | 6,4400 | 6,4900 | 6,2900 | 68.606 | ,00 |
| 18/10/1995 | 6,4400 | 3,54% | 6,2200 | 6,5800 | 6,2200 | 177.148 | ,00 |
| 17/10/1995 | 6,2200 | 6,14% | 5,8600 | 6,2200 | 5,8600 | 95.765 | ,00 |
| 16/10/1995 | 5,8600 | 0,69% | 5,8200 | 5,9800 | 5,7500 | 49.686 | ,00 |
| 13/10/1995 | 5,8200 | 1,39% | 5,7400 | 5,8400 | 5,7200 | 33.117 | ,00 |
| 12/10/1995 | 5,7400 | -2,21% | 5,8700 | 5,8700 | 5,6900 | 60.323 | ,00 |
| 11/10/1995 | 5,8700 | 0,17% | 5,8600 | 5,9500 | 5,8100 | 30.507 | ,00 |
| 10/10/1995 | 5,8600 | -1,01% | 5,9200 | 6,0000 | 5,8600 | 39.929 | ,00 |
| 09/10/1995 | 5,9200 | 1,37% | 5,8400 | 5,9500 | 5,8400 | 28.262 | ,00 |
| 06/10/1995 | 5,8400 | 1,04% | 5,7800 | 5,9600 | 5,7700 | 67.979 | ,00 |
| 05/10/1995 | 5,7800 | -2,03% | 5,9000 | 5,9600 | 5,6900 | 108.273 | ,00 |
| 04/10/1995 | 5,9000 | -1,50% | 5,9900 | 6,0900 | 5,8600 | 78.152 | ,00 |
| 03/10/1995 | 5,9900 | -3,39% | 6,2000 | 6,2100 | 5,9600 | 98.314 | ,00 |
| 02/10/1995 | 6,2000 | -1,90% | 6,3200 | 6,4100 | 6,1600 | 23.845 | ,00 |
| 29/9/1995 | 6,3200 | 0,32% | 6,3000 | 6,4100 | 6,2800 | 26.704 | ,00 |
| 28/9/1995 | 6,3000 | 1,45% | 6,2100 | 6,4900 | 6,2100 | 24.650 | ,00 |
| 27/9/1995 | 6,2100 | -3,87% | 6,4600 | 6,4600 | 6,2100 | 44.145 | ,00 |
| 26/9/1995 | 6,4600 | -0,77% | 6,5100 | 6,5100 | 6,4100 | 23.655 | ,00 |
| 25/9/1995 | 6,5100 | -0,91% | 6,5700 | 6,5700 | 6,4300 | 20.317 | ,00 |
| 22/9/1995 | 6,5700 | 0,61% | 6,5300 | 6,5700 | 6,5100 | 23.794 | ,00 |
| 21/9/1995 | 6,5300 | 0,31% | 6,5100 | 6,5900 | 6,5100 | 12.189 | ,00 |
| 20/9/1995 | 6,5100 | 0,62% | 6,4700 | 6,5300 | 6,4700 | 57.497 | ,00 |
| 19/9/1995 | 6,4700 | -2,12% | 6,6100 | 6,6100 | 6,4500 | 19.594 | ,00 |
| 18/9/1995 | 6,6100 | -0,90% | 6,6700 | 6,7100 | 6,6100 | 28.373 | ,00 |
| 15/9/1995 | 6,6700 | -1,04% | 6,7400 | 6,7700 | 6,6300 | 22.753 | ,00 |
| 14/9/1995 | 6,7400 | -0,30% | 6,7600 | 6,9100 | 6,7100 | 20.250 | ,00 |
| 13/9/1995 | 6,7600 | 2,89% | 6,5700 | 6,7800 | 6,5700 | 33.620 | ,00 |
| 12/9/1995 | 6,5700 | 2,18% | 6,4300 | 6,8200 | 6,4000 | 47.645 | ,00 |
| 11/9/1995 | 6,4300 | -2,72% | 6,6100 | 6,6600 | 6,4300 | 29.220 | ,00 |
| 08/9/1995 | 6,6100 | 0,15% | 6,6000 | 6,7100 | 6,6000 | 37.315 | ,00 |
| 07/9/1995 | 6,6000 | -1,20% | 6,6800 | 6,7200 | 6,5900 | 36.557 | ,00 |
| 06/9/1995 | 6,6800 | -2,05% | 6,8200 | 6,8200 | 6,6700 | 40.676 | ,00 |
| 05/9/1995 | 6,8200 | -1,45% | 6,9200 | 7,0400 | 6,7700 | 34.849 | ,00 |
| 04/9/1995 | 6,9200 | 0,58% | 6,8800 | 6,9500 | 6,8800 | 32.136 | ,00 |
| 01/9/1995 | 6,8800 | 0,00% | 6,8800 | 6,9500 | 6,8800 | 17.599 | ,00 |
| 31/8/1995 | 6,8800 | -0,15% | 6,8900 | 6,8900 | 6,8300 | 8.823 | ,00 |
| 30/8/1995 | 6,8900 | 1,17% | 6,8100 | 6,9800 | 6,7400 | 31.138 | ,00 |
| 29/8/1995 | 6,8100 | -1,87% | 6,9400 | 6,9700 | 6,7500 | 33.860 | ,00 |
| 28/8/1995 | 6,9400 | -1,70% | 7,0600 | 7,0600 | 6,9400 | 23.710 | ,00 |
| 25/8/1995 | 7,0600 | 0,00% | 7,0600 | 7,0700 | 7,0200 | 31.920 | ,00 |
| 24/8/1995 | 7,0600 | -0,84% | 7,1200 | 7,2100 | 7,0600 | 17.237 | ,00 |
| 23/8/1995 | 7,1200 | 0,00% | 7,1200 | 7,1700 | 7,0800 | 50.867 | ,00 |
| 22/8/1995 | 7,1200 | 1,14% | 7,0400 | 7,1200 | 7,0100 | 112.517 | ,00 |
| 21/8/1995 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 6,9900 | 65.469 | ,00 |
| 18/8/1995 | 7,0400 | 0,00% | 7,0400 | 7,0600 | 7,0100 | 26.141 | ,00 |
| 17/8/1995 | 7,0400 | -0,28% | 7,0600 | 7,0700 | 7,0300 | 32.501 | ,00 |
| 16/8/1995 | 7,0600 | -0,28% | 7,0800 | 7,1600 | 7,0200 | 33.094 | ,00 |
| 11/8/1995 | 7,0800 | 0,00% | 7,0800 | 7,1200 | 7,0700 | 12.472 | ,00 |
| 10/8/1995 | 7,0800 | -0,56% | 7,1200 | 7,1500 | 7,0700 | 16.290 | ,00 |
| 09/8/1995 | 7,1200 | 0,14% | 7,1100 | 7,1900 | 7,0700 | 36.761 | ,00 |
| 08/8/1995 | 7,1100 | -1,39% | 7,2100 | 7,2100 | 7,1000 | 53.459 | ,00 |
| 07/8/1995 | 7,2100 | -2,96% | 7,4300 | 7,5100 | 7,2100 | 48.950 | ,00 |
| 04/8/1995 | 7,4300 | 1,09% | 7,3500 | 7,4300 | 7,2300 | 74.582 | ,00 |
| 03/8/1995 | 7,3500 | 0,68% | 7,3000 | 7,5000 | 7,2800 | 37.064 | ,00 |
| 02/8/1995 | 7,3000 | 3,25% | 7,0700 | 7,3600 | 7,0700 | 69.422 | ,00 |
| 01/8/1995 | 7,0700 | 0,14% | 7,0600 | 7,1600 | 7,0600 | 50.243 | ,00 |
| 31/7/1995 | 7,0600 | -0,42% | 7,0900 | 7,1800 | 7,0400 | 35.968 | ,00 |
| 28/7/1995 | 7,0900 | -1,94% | 7,2300 | 7,3100 | 7,0900 | 40.288 | ,00 |
| 27/7/1995 | 7,2300 | -0,69% | 7,2800 | 7,3700 | 7,2300 | 27.260 | ,00 |
| 26/7/1995 | 7,2800 | 0,14% | 7,2700 | 7,2900 | 7,1900 | 15.464 | ,00 |
| 25/7/1995 | 7,2700 | -2,15% | 7,4300 | 7,4400 | 7,2700 | 37.025 | ,00 |
| 24/7/1995 | 7,4300 | 0,54% | 7,3900 | 7,4900 | 7,3800 | 39.929 | ,00 |
| 21/7/1995 | 7,3900 | 2,35% | 7,2200 | 7,4900 | 7,2000 | 53.720 | ,00 |
| 20/7/1995 | 7,2200 | -0,28% | 7,2400 | 7,2600 | 7,1800 | 36.040 | ,00 |
| 19/7/1995 | 7,2400 | -1,23% | 7,3300 | 7,5200 | 7,2400 | 60.662 | ,00 |
| 18/7/1995 | 7,3300 | -1,61% | 7,4500 | 7,4800 | 7,3300 | 36.709 | ,00 |
| 17/7/1995 | 7,4500 | -0,13% | 7,4600 | 7,5900 | 7,4500 | 42.494 | ,00 |
| 14/7/1995 | 7,4600 | 0,81% | 7,4000 | 7,5900 | 7,4000 | 74.794 | ,00 |
| 13/7/1995 | 7,4000 | -0,54% | 7,4400 | 7,4800 | 7,3600 | 44.572 | ,00 |
| 12/7/1995 | 7,4400 | -1,06% | 7,5200 | 7,5600 | 7,4200 | 46.160 | ,00 |
| 11/7/1995 | 7,5200 | 0,94% | 7,4500 | 7,5800 | 7,3600 | 71.242 | ,00 |
| 10/7/1995 | 7,4500 | -0,53% | 7,4900 | 7,7800 | 7,4500 | 125.982 | ,00 |
| 07/7/1995 | 7,4900 | 2,46% | 7,3100 | 7,5900 | 7,2600 | 82.025 | ,00 |
| 06/7/1995 | 7,3100 | -2,27% | 7,4800 | 7,5500 | 7,2400 | 89.361 | ,00 |
| 05/7/1995 | 7,4800 | 5,35% | 7,1000 | 7,5000 | 7,0800 | 114.544 | ,00 |
| 04/7/1995 | 7,1000 | 0,42% | 7,0700 | 7,1200 | 7,0200 | 45.368 | ,00 |
| 03/7/1995 | 7,0700 | 2,17% | 6,9200 | 7,0800 | 6,9200 | 33.289 | ,00 |
| 30/6/1995 | 6,9200 | 0,14% | 6,9100 | 6,9800 | 6,9000 | 27.601 | ,00 |
| 29/6/1995 | 6,9100 | -0,14% | 6,9200 | 6,9700 | 6,8700 | 31.397 | ,00 |
| 28/6/1995 | 6,9200 | -0,43% | 6,9500 | 6,9900 | 6,8500 | 15.732 | ,00 |
| 27/6/1995 | 6,9500 | -2,11% | 7,1000 | 7,1000 | 6,9400 | 29.890 | ,00 |
| 26/6/1995 | 7,1000 | 1,14% | 7,0200 | 7,1200 | 7,0200 | 24.863 | ,00 |
| 23/6/1995 | 7,0200 | 1,01% | 6,9500 | 7,0600 | 6,9500 | 15.367 | ,00 |
| 22/6/1995 | 6,9500 | -0,57% | 6,9900 | 7,0400 | 6,9400 | 12.645 | ,00 |
| 21/6/1995 | 6,9900 | -0,29% | 7,0100 | 7,0700 | 6,9800 | 21.894 | ,00 |
| 20/6/1995 | 7,0100 | -0,71% | 7,0600 | 7,0600 | 7,0000 | 19.870 | ,00 |
| 19/6/1995 | 7,0600 | -0,28% | 7,0800 | 7,1200 | 7,0100 | 21.588 | ,00 |
| 16/6/1995 | 7,0800 | -0,56% | 7,1200 | 7,2700 | 7,0800 | 48.895 | ,00 |
| 15/6/1995 | 7,1200 | 0,71% | 7,0700 | 7,1700 | 7,0700 | 41.919 | ,00 |
| 14/6/1995 | 7,0700 | -0,14% | 7,0800 | 7,1200 | 7,0400 | 39.088 | ,00 |
| 13/6/1995 | 7,0800 | -0,42% | 7,1100 | 7,2400 | 7,0800 | 58.371 | ,00 |
| 09/6/1995 | 7,1100 | 1,28% | 7,0200 | 7,1600 | 7,0200 | 54.618 | ,00 |
| 08/6/1995 | 7,0200 | 0,29% | 7,0000 | 7,0400 | 6,9600 | 29.517 | ,00 |
| 07/6/1995 | 7,0000 | -0,85% | 7,0600 | 7,1200 | 6,9900 | 43.202 | ,00 |
| 06/6/1995 | 7,0600 | -1,67% | 7,1800 | 7,3400 | 7,0600 | 56.940 | ,00 |
| 05/6/1995 | 7,1800 | 2,28% | 7,0200 | 7,2000 | 6,9600 | 57.758 | ,00 |
| 02/6/1995 | 7,0200 | 0,14% | 7,0100 | 7,0900 | 6,9800 | 38.867 | ,00 |
| 01/6/1995 | 7,0100 | 0,43% | 6,9800 | 7,1300 | 6,9800 | 31.441 | ,00 |
| 31/5/1995 | 6,9800 | -0,29% | 7,0000 | 7,0800 | 6,9800 | 49.121 | ,00 |
| 30/5/1995 | 7,0000 | 0,00% | 7,0000 | 7,1700 | 7,0000 | 61.812 | ,00 |
| 29/5/1995 | 7,0000 | -2,37% | 7,1700 | 7,1700 | 6,9700 | 86.761 | ,00 |
| 26/5/1995 | 7,1700 | 0,84% | 7,1100 | 7,2100 | 7,1000 | 58.667 | ,00 |
| 25/5/1995 | 7,1100 | 0,57% | 7,0700 | 7,2200 | 7,0500 | 70.044 | ,00 |
| 24/5/1995 | 7,0700 | -0,70% | 7,1200 | 7,3400 | 7,0600 | 132.669 | ,00 |
| 23/5/1995 | 7,1200 | -1,93% | 7,2600 | 7,2600 | 7,0200 | 136.875 | ,00 |
| 22/5/1995 | 7,2600 | -3,07% | 7,4900 | 7,4900 | 7,2200 | 105.871 | ,00 |
| 19/5/1995 | 7,4900 | -0,66% | 7,5400 | 7,6600 | 7,4500 | 105.288 | ,00 |
| 18/5/1995 | 7,5400 | -1,31% | 7,6400 | 7,7000 | 7,4800 | 189.272 | ,00 |
| 17/5/1995 | 7,6400 | -0,52% | 7,6800 | 7,9700 | 7,6400 | 314.795 | ,00 |
| 16/5/1995 | 7,6800 | 8,02% | 7,1100 | 7,6800 | 7,0000 | 322.130 | ,00 |
| 15/5/1995 | 7,1100 | -2,07% | 7,2600 | 7,3400 | 7,0300 | 160.069 | ,00 |
| 12/5/1995 | 7,2600 | -3,59% | 7,5300 | 7,6700 | 7,2600 | 201.878 | ,00 |
| 11/5/1995 | 7,5300 | 1,35% | 7,4300 | 7,8800 | 7,4300 | 237.417 | ,00 |
| 10/5/1995 | 7,4300 | -4,01% | 7,7400 | 7,9200 | 7,3400 | 386.358 | ,00 |
| 09/5/1995 | 7,7400 | -3,97% | 8,0600 | 8,3400 | 7,7300 | 411.140 | ,00 |
| 08/5/1995 | 8,0600 | 8,04% | 7,4600 | 8,0600 | 7,4600 | 222.995 | ,00 |
| 05/5/1995 | 7,4600 | 7,80% | 6,9200 | 7,4600 | 6,8800 | 351.990 | ,00 |
| 04/5/1995 | 6,9200 | 6,30% | 6,5100 | 6,9200 | 6,3600 | 216.209 | ,00 |
| 03/5/1995 | 6,5100 | 6,55% | 6,1100 | 6,5900 | 6,1100 | 214.904 | ,00 |
| 02/5/1995 | 6,1100 | 7,95% | 5,6600 | 6,1100 | 5,6600 | 95.189 | ,00 |
| 28/4/1995 | 5,6600 | 2,35% | 5,5300 | 5,6900 | 5,5300 | 34.189 | ,00 |
| 27/4/1995 | 5,5300 | -0,36% | 5,5500 | 5,5900 | 5,5300 | 11.095 | ,00 |
| 26/4/1995 | 5,5500 | -1,94% | 5,6600 | 5,7200 | 5,5500 | 21.149 | ,00 |
| 25/4/1995 | 5,6600 | 3,66% | 5,4600 | 5,6600 | 5,4600 | 38.758 | ,00 |
| 20/4/1995 | 5,4600 | 1,11% | 5,4000 | 5,5100 | 5,4000 | 30.570 | ,00 |
| 19/4/1995 | 5,4000 | 1,89% | 5,3000 | 5,4900 | 5,3000 | 29.380 | ,00 |
| 18/4/1995 | 5,3000 | -2,03% | 5,4100 | 5,4400 | 5,3000 | 28.786 | ,00 |
| 17/4/1995 | 5,4100 | -0,37% | 5,4300 | 5,4700 | 5,3900 | 13.720 | ,00 |
| 14/4/1995 | 5,4300 | 0,37% | 5,4100 | 5,5300 | 5,3900 | 36.719 | ,00 |
| 13/4/1995 | 5,4100 | -1,64% | 5,5000 | 5,5000 | 5,4100 | 11.556 | ,00 |
| 12/4/1995 | 5,5000 | 0,00% | 5,5000 | 5,5100 | 5,4700 | 13.872 | ,00 |
| 11/4/1995 | 5,5000 | -0,36% | 5,5200 | 5,5600 | 5,4700 | 23.733 | ,00 |
| 10/4/1995 | 5,5200 | -1,43% | 5,6000 | 5,6100 | 5,5200 | 22.756 | ,00 |
| 07/4/1995 | 5,6000 | 0,18% | 5,5900 | 5,6100 | 5,5300 | 26.299 | ,00 |
| 06/4/1995 | 5,5900 | -0,18% | 5,6000 | 5,6100 | 5,5500 | 16.990 | ,00 |
| 05/4/1995 | 5,6000 | -0,18% | 5,6100 | 5,6300 | 5,5900 | 12.864 | ,00 |
| 04/4/1995 | 5,6100 | -0,88% | 5,6600 | 5,7400 | 5,5900 | 21.383 | ,00 |
| 03/4/1995 | 5,6600 | -1,91% | 5,7700 | 5,8700 | 5,6600 | 44.347 | ,00 |
| 31/3/1995 | 5,7700 | -1,20% | 5,8400 | 5,8800 | 5,7300 | 27.727 | ,00 |
| 30/3/1995 | 5,8400 | 5,61% | 5,5300 | 5,8600 | 5,5300 | 41.657 | ,00 |
| 29/3/1995 | 5,5300 | -0,36% | 5,5500 | 5,5600 | 5,5100 | 14.616 | ,00 |
| 28/3/1995 | 5,5500 | -1,07% | 5,6100 | 5,7100 | 5,5500 | 21.984 | ,00 |
| 27/3/1995 | 5,6100 | -0,88% | 5,6600 | 5,7400 | 5,6100 | 17.211 | ,00 |
| 24/3/1995 | 5,6600 | -2,08% | 5,7800 | 5,8000 | 5,6100 | 18.856 | ,00 |
| 23/3/1995 | 5,7800 | -1,70% | 5,8800 | 5,8800 | 5,7300 | 12.968 | ,00 |
| 22/3/1995 | 5,8800 | 0,68% | 5,8400 | 5,9600 | 5,8400 | 31.859 | ,00 |
| 21/3/1995 | 5,8400 | 1,92% | 5,7300 | 5,8800 | 5,7300 | 33.751 | ,00 |
| 20/3/1995 | 5,7300 | 2,14% | 5,6100 | 5,7400 | 5,6100 | 13.433 | ,00 |
| 17/3/1995 | 5,6100 | 0,18% | 5,6000 | 5,6800 | 5,6000 | 15.278 | ,00 |
| 16/3/1995 | 5,6000 | -0,88% | 5,6500 | 5,6900 | 5,6000 | 26.301 | ,00 |
| 15/3/1995 | 5,6500 | 1,99% | 5,5400 | 5,7700 | 5,5100 | 27.901 | ,00 |
| 14/3/1995 | 5,5400 | -2,64% | 5,6900 | 5,6900 | 5,5400 | 23.515 | ,00 |
| 13/3/1995 | 5,6900 | -0,52% | 5,7200 | 5,7700 | 5,5700 | 42.013 | ,00 |
| 10/3/1995 | 5,7200 | -0,35% | 5,7400 | 5,7800 | 5,6900 | 14.525 | ,00 |
| 09/3/1995 | 5,7400 | -0,35% | 5,7600 | 5,8900 | 5,7200 | 18.857 | ,00 |
| 08/3/1995 | 5,7600 | -1,37% | 5,8400 | 5,8700 | 5,7300 | 56.325 | ,00 |
| 07/3/1995 | 5,8400 | -0,68% | 5,8800 | 5,9100 | 5,8200 | 28.624 | ,00 |
| 03/3/1995 | 5,8800 | -1,34% | 5,9600 | 6,0000 | 5,8800 | 30.618 | ,00 |
| 02/3/1995 | 5,9600 | -0,67% | 6,0000 | 6,0200 | 5,9400 | 16.092 | ,00 |
| 01/3/1995 | 6,0000 | 0,00% | 6,0000 | 6,0400 | 5,9800 | 17.045 | ,00 |
| 28/2/1995 | 6,0000 | 0,00% | 6,0000 | 6,0300 | 5,9700 | 20.818 | ,00 |
| 27/2/1995 | 6,0000 | -1,80% | 6,1100 | 6,1100 | 6,0000 | 31.272 | ,00 |
| 24/2/1995 | 6,1100 | 1,16% | 6,0400 | 6,2100 | 6,0400 | 28.110 | ,00 |
| 23/2/1995 | 6,0400 | -0,17% | 6,0500 | 6,1000 | 6,0100 | 21.361 | ,00 |
| 22/2/1995 | 6,0500 | -1,94% | 6,1700 | 6,2700 | 6,0500 | 31.090 | ,00 |
| 21/2/1995 | 6,1700 | -0,64% | 6,2100 | 6,2100 | 6,1500 | 20.659 | ,00 |
| 20/2/1995 | 6,2100 | -2,05% | 6,3400 | 6,4100 | 6,1500 | 33.659 | ,00 |
| 17/2/1995 | 6,3400 | 0,48% | 6,3100 | 6,3800 | 6,3000 | 51.481 | ,00 |
| 16/2/1995 | 6,3100 | -2,17% | 6,4500 | 6,6500 | 6,3100 | 50.322 | ,00 |
| 15/2/1995 | 6,4500 | -0,92% | 6,5100 | 6,5600 | 6,3800 | 37.563 | ,00 |
| 14/2/1995 | 6,5100 | 0,00% | 6,5100 | 6,5800 | 6,3900 | 45.673 | ,00 |
| 13/2/1995 | 6,5100 | 5,34% | 6,1800 | 6,5100 | 6,1800 | 59.828 | ,00 |
| 10/2/1995 | 6,1800 | 1,81% | 6,0700 | 6,2000 | 6,0300 | 25.867 | ,00 |
| 09/2/1995 | 6,0700 | 1,85% | 5,9600 | 6,0900 | 5,9600 | 26.295 | ,00 |
| 08/2/1995 | 5,9600 | -1,81% | 6,0700 | 6,0700 | 5,9200 | 40.308 | ,00 |
| 07/2/1995 | 6,0700 | -0,33% | 6,0900 | 6,2000 | 6,0700 | 16.297 | ,00 |
| 06/2/1995 | 6,0900 | -1,46% | 6,1800 | 6,1800 | 6,0300 | 25.089 | ,00 |
| 03/2/1995 | 6,1800 | -2,22% | 6,3200 | 6,3200 | 6,1800 | 20.694 | ,00 |
| 02/2/1995 | 6,3200 | 2,60% | 6,1600 | 6,3400 | 6,1600 | 31.453 | ,00 |
| 01/2/1995 | 6,1600 | 0,33% | 6,1400 | 6,2100 | 6,1400 | 19.233 | ,00 |
| 31/1/1995 | 6,1400 | -0,32% | 6,1600 | 6,2300 | 6,1000 | 20.440 | ,00 |
| 30/1/1995 | 6,1600 | -1,91% | 6,2800 | 6,2800 | 6,1000 | 29.374 | ,00 |
| 27/1/1995 | 6,2800 | -1,26% | 6,3600 | 6,4500 | 6,2500 | 20.185 | ,00 |
| 26/1/1995 | 6,3600 | 1,44% | 6,2700 | 6,3600 | 6,1200 | 41.356 | ,00 |
| 25/1/1995 | 6,2700 | -1,72% | 6,3800 | 6,3800 | 6,2500 | 32.532 | ,00 |
| 24/1/1995 | 6,3800 | -0,93% | 6,4400 | 6,4400 | 6,3200 | 15.838 | ,00 |
| 23/1/1995 | 6,4400 | -1,53% | 6,5400 | 6,6100 | 6,4400 | 13.663 | ,00 |
| 20/1/1995 | 6,5400 | 2,83% | 6,3600 | 6,5400 | 6,3600 | 22.519 | ,00 |
| 19/1/1995 | 6,3600 | -0,62% | 6,4000 | 6,5300 | 6,3600 | 21.487 | ,00 |
| 18/1/1995 | 6,4000 | -2,44% | 6,5600 | 6,5600 | 6,3700 | 26.486 | ,00 |
| 17/1/1995 | 6,5600 | -0,91% | 6,6200 | 6,7500 | 6,5500 | 18.964 | ,00 |
| 16/1/1995 | 6,6200 | 0,15% | 6,6100 | 6,6500 | 6,4400 | 26.026 | ,00 |
| 13/1/1995 | 6,6100 | -2,94% | 6,8100 | 6,8100 | 6,6100 | 25.788 | ,00 |
| 12/1/1995 | 6,8100 | 0,00% | 6,8100 | 6,8800 | 6,7800 | 21.534 | ,00 |
| 11/1/1995 | 6,8100 | -1,30% | 6,9000 | 6,9000 | 6,8100 | 13.013 | ,00 |
| 10/1/1995 | 6,9000 | -1,43% | 7,0000 | 7,0100 | 6,8900 | 14.615 | ,00 |
| 09/1/1995 | 7,0000 | -2,64% | 7,1900 | 7,1900 | 6,9600 | 15.139 | ,00 |
| 05/1/1995 | 7,1900 | 0,28% | 7,1700 | 7,2000 | 7,0700 | 20.456 | ,00 |
| 04/1/1995 | 7,1700 | -0,55% | 7,2100 | 7,2900 | 7,1500 | 23.693 | ,00 |
| 03/1/1995 | 7,2100 | 0,98% | 7,1400 | 7,2200 | 7,1200 | 36.198 | ,00 |
| 02/1/1995 | 7,1400 | 0,56% | 7,1000 | 7,1600 | 7,0500 | 4.554 | ,00 |
| 30/12/1994 | 7,1000 | 1,00% | 7,0300 | 7,1000 | 6,9600 | 26.645 | ,00 |
| 29/12/1994 | 7,0300 | 0,57% | 6,9900 | 7,0300 | 6,9400 | 17.187 | ,00 |
| 28/12/1994 | 6,9900 | -0,29% | 7,0100 | 7,0300 | 6,9400 | 33.612 | ,00 |
| 27/12/1994 | 7,0100 | -0,71% | 7,0600 | 7,1500 | 6,9900 | 64.113 | ,00 |
| 23/12/1994 | 7,0600 | -0,14% | 7,0700 | 7,1200 | 7,0300 | 13.854 | ,00 |
| 22/12/1994 | 7,0700 | -1,67% | 7,1900 | 7,2500 | 7,0700 | 22.629 | ,00 |
| 21/12/1994 | 7,1900 | 0,14% | 7,1800 | 7,1900 | 7,1300 | 13.711 | ,00 |
| 20/12/1994 | 7,1800 | 0,28% | 7,1600 | 7,2100 | 7,1600 | 42.561 | ,00 |
| 19/12/1994 | 7,1600 | -0,28% | 7,1800 | 7,1800 | 7,0800 | 30.597 | ,00 |
| 16/12/1994 | 7,1800 | -1,51% | 7,2900 | 7,2900 | 7,0500 | 38.197 | ,00 |
| 15/12/1994 | 7,2900 | -4,08% | 7,6000 | 7,6000 | 7,2600 | 19.647 | ,00 |
| 14/12/1994 | 7,6000 | 2,70% | 7,4000 | 7,6600 | 7,4000 | 55.766 | ,00 |
| 13/12/1994 | 7,4000 | -1,07% | 7,4800 | 7,5100 | 7,3900 | 58.574 | ,00 |
| 12/12/1994 | 7,4800 | 3,74% | 7,2100 | 7,4900 | 7,2100 | 49.767 | ,00 |
| 09/12/1994 | 7,2100 | 0,00% | 7,2100 | 7,2800 | 7,1200 | 46.608 | ,00 |
| 08/12/1994 | 7,2100 | -0,69% | 7,2600 | 7,3100 | 7,1800 | 23.566 | ,00 |
| 07/12/1994 | 7,2600 | -0,41% | 7,2900 | 7,2900 | 7,1200 | 34.167 | ,00 |
| 06/12/1994 | 7,2900 | 0,14% | 7,2800 | 7,4000 | 7,1900 | 46.291 | ,00 |
| 05/12/1994 | 7,2800 | 1,96% | 7,1400 | 7,3800 | 7,1400 | 46.625 | ,00 |
| 02/12/1994 | 7,1400 | 3,03% | 6,9300 | 7,1800 | 6,9300 | 45.878 | ,00 |
| 01/12/1994 | 6,9300 | -2,12% | 7,0800 | 7,0800 | 6,9000 | 23.328 | ,00 |
| 30/11/1994 | 7,0800 | 3,96% | 6,8100 | 7,1000 | 6,8100 | 43.863 | ,00 |
| 29/11/1994 | 6,8100 | 2,41% | 6,6500 | 6,8100 | 6,6500 | 24.629 | ,00 |
| 28/11/1994 | 6,6500 | 2,78% | 6,4700 | 6,6700 | 6,4700 | 27.042 | ,00 |
| 25/11/1994 | 6,4700 | 0,94% | 6,4100 | 6,5300 | 6,4100 | 19.709 | ,00 |
| 24/11/1994 | 6,4100 | -0,47% | 6,4400 | 6,4900 | 6,4000 | 14.393 | ,00 |
| 23/11/1994 | 6,4400 | -0,16% | 6,4500 | 6,5300 | 6,3800 | 18.329 | ,00 |
| 22/11/1994 | 6,4500 | -1,83% | 6,5700 | 6,5700 | 6,4100 | 29.914 | ,00 |
| 21/11/1994 | 6,5700 | -1,35% | 6,6600 | 6,6800 | 6,5600 | 10.013 | ,00 |
| 18/11/1994 | 6,6600 | 0,30% | 6,6400 | 6,6600 | 6,5500 | 20.725 | ,00 |
| 17/11/1994 | 6,6400 | -0,90% | 6,7000 | 6,7700 | 6,6300 | 26.994 | ,00 |
| 16/11/1994 | 6,7000 | 1,52% | 6,6000 | 6,7700 | 6,6000 | 57.241 | ,00 |
| 15/11/1994 | 6,6000 | 1,38% | 6,5100 | 6,6300 | 6,4700 | 42.673 | ,00 |
| 14/11/1994 | 6,5100 | -0,76% | 6,5600 | 6,7300 | 6,5100 | 44.069 | ,00 |
| 11/11/1994 | 6,5600 | 3,80% | 6,3200 | 6,5600 | 6,3200 | 66.049 | ,00 |
| 10/11/1994 | 6,3200 | 0,32% | 6,3000 | 6,4600 | 6,2500 | 64.558 | ,00 |
| 09/11/1994 | 6,3000 | -4,98% | 6,6300 | 6,6300 | 6,2000 | 173.106 | ,00 |
| 08/11/1994 | 6,6300 | -1,04% | 6,7000 | 6,8000 | 6,6300 | 157.728 | ,00 |
| 07/11/1994 | 6,7000 | -2,62% | 6,8800 | 6,8800 | 6,6800 | 34.611 | ,00 |
| 04/11/1994 | 6,8800 | 2,08% | 6,7400 | 6,8800 | 6,7000 | 34.976 | ,00 |
| 03/11/1994 | 6,7400 | -1,32% | 6,8300 | 6,8700 | 6,6400 | 33.484 | ,00 |
| 02/11/1994 | 6,8300 | 4,12% | 6,5600 | 6,8300 | 6,5600 | 76.476 | ,00 |
| 01/11/1994 | 6,5600 | 0,46% | 6,5300 | 6,6100 | 6,4300 | 48.481 | ,00 |
| 31/10/1994 | 6,5300 | -0,76% | 6,5800 | 6,7000 | 6,4700 | 30.961 | ,00 |
| 27/10/1994 | 6,5800 | -0,60% | 6,6200 | 6,8100 | 6,5500 | 44.514 | ,00 |
| 26/10/1994 | 6,6200 | -0,60% | 6,6600 | 6,7000 | 6,5500 | 27.835 | ,00 |
| 25/10/1994 | 6,6600 | -2,06% | 6,8000 | 6,8000 | 6,6300 | 24.613 | ,00 |
| 24/10/1994 | 6,8000 | -0,44% | 6,8300 | 6,8400 | 6,7200 | 24.756 | ,00 |
| 21/10/1994 | 6,8300 | 0,00% | 6,7000 | 6,8300 | 6,6000 | 61.843 | ,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.% |
|---|