| 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
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
2,3700 €
0,0500 (2,16%)
- Άνοιγμα 2,3400
- Υψηλό 2,3700
- Χαμηλό 2,3050
- Όγκος 46.980
- Τζίρος 109.925 €
- Πράξεις 161
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/11/1997 | 1,0460 | 0,00% | 1,0460 | 1,0510 | 1,0410 | 4.084 | ,00 |
| 25/11/1997 | 1,0460 | 0,00% | 1,0410 | 1,0460 | 1,0360 | 3.826 | ,00 |
| 24/11/1997 | 1,0460 | -0,95% | 1,0560 | 1,0560 | 1,0410 | 7.773 | ,00 |
| 21/11/1997 | 1,0560 | 1,44% | 1,0410 | 1,0560 | 1,0360 | 68.127 | ,00 |
| 20/11/1997 | 1,0410 | 0,00% | 1,0460 | 1,0460 | 1,0410 | 5.096 | ,00 |
| 19/11/1997 | 1,0410 | 0,00% | 1,0410 | 1,0410 | 1,0410 | 21 | ,00 |
| 18/11/1997 | 1,0410 | -0,48% | 1,0460 | 1,0460 | 1,0410 | 1.016 | ,00 |
| 17/11/1997 | 1,0460 | -1,97% | 1,0460 | 1,0460 | 1,0460 | 1.677 | ,00 |
| 14/11/1997 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 2.752 | ,00 |
| 13/11/1997 | 1,0670 | -0,47% | 1,0670 | 1,0670 | 1,0670 | 2.204 | ,00 |
| 12/11/1997 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 21 | ,00 |
| 11/11/1997 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 316 | ,00 |
| 10/11/1997 | 1,0720 | 0,00% | 1,0770 | 1,0770 | 1,0720 | 6.771 | ,00 |
| 07/11/1997 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 90 | ,00 |
| 06/11/1997 | 1,0720 | -2,28% | 1,0720 | 1,0720 | 1,0720 | 907 | ,00 |
| 05/11/1997 | 1,0970 | 0,00% | 1,0970 | 1,0970 | 1,0970 | 844 | ,00 |
| 04/11/1997 | 1,0970 | 1,39% | 1,0920 | 1,0970 | 1,0920 | 1.929 | ,00 |
| 03/11/1997 | 1,0820 | 0,46% | 1,0610 | 1,0820 | 1,0610 | 25.695 | ,00 |
| 31/10/1997 | 1,0770 | -0,46% | 1,0670 | 1,0770 | 1,0670 | 6.406 | ,00 |
| 30/10/1997 | 1,0820 | -0,46% | 1,0920 | 1,0920 | 1,0820 | 2.886 | ,00 |
| 29/10/1997 | 1,0870 | -2,34% | 1,0870 | 1,0870 | 1,0870 | 1.416 | ,00 |
| 27/10/1997 | 1,1130 | 0,45% | 1,1130 | 1,1130 | 1,1130 | 753 | ,00 |
| 24/10/1997 | 1,1080 | 0,00% | 1,1080 | 1,1080 | 1,1080 | 21 | ,00 |
| 23/10/1997 | 1,1080 | -0,45% | 1,1080 | 1,1080 | 1,1080 | 1.722 | ,00 |
| 22/10/1997 | 1,1130 | -0,45% | 1,1180 | 1,1230 | 1,1130 | 6.272 | ,00 |
| 21/10/1997 | 1,1180 | -0,89% | 1,1180 | 1,1180 | 1,1180 | 515 | ,00 |
| 20/10/1997 | 1,1280 | 0,00% | 1,1280 | 1,1280 | 1,1280 | 1.318 | ,00 |
| 17/10/1997 | 1,1280 | 0,00% | 1,1230 | 1,1380 | 1,1230 | 8.961 | ,00 |
| 16/10/1997 | 1,1280 | 0,89% | 1,1180 | 1,1330 | 1,1180 | 3.662 | ,00 |
| 15/10/1997 | 1,1180 | -1,32% | 1,1430 | 1,1490 | 1,1180 | 1.784 | ,00 |
| 14/10/1997 | 1,1330 | 1,80% | 1,1230 | 1,1330 | 1,1230 | 1.599 | ,00 |
| 13/10/1997 | 1,1130 | 0,00% | 1,1130 | 1,1130 | 1,1130 | 1.260 | ,00 |
| 10/10/1997 | 1,1130 | -0,45% | 1,1130 | 1,1130 | 1,1130 | 2.520 | ,00 |
| 09/10/1997 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,1180 | 3.081 | ,00 |
| 08/10/1997 | 1,1230 | 0,45% | 1,1230 | 1,1230 | 1,1230 | 5.449 | ,00 |
| 07/10/1997 | 1,1180 | 0,00% | 1,1180 | 1,1180 | 1,1180 | 21 | ,00 |
| 06/10/1997 | 1,1180 | 0,00% | 1,1230 | 1,1430 | 1,1180 | 25.706 | ,00 |
| 03/10/1997 | 1,1180 | 0,00% | 1,1180 | 1,1180 | 1,1130 | 6.625 | ,00 |
| 02/10/1997 | 1,1180 | -1,76% | 1,1380 | 1,1380 | 1,1180 | 1.829 | ,00 |
| 01/10/1997 | 1,1380 | -1,81% | 1,1380 | 1,1380 | 1,1330 | 2.011 | ,00 |
| 30/9/1997 | 1,1590 | 0,00% | 1,1590 | 1,1590 | 1,1590 | 21 | ,00 |
| 29/9/1997 | 1,1590 | 1,85% | 1,1380 | 1,1590 | 1,1380 | 3.627 | ,00 |
| 26/9/1997 | 1,1380 | -0,44% | 1,1230 | 1,1380 | 1,1230 | 2.908 | ,00 |
| 25/9/1997 | 1,1430 | 0,00% | 1,1430 | 1,1490 | 1,1330 | 6.636 | ,00 |
| 24/9/1997 | 1,1430 | 1,33% | 1,1330 | 1,1430 | 1,1280 | 24.337 | ,00 |
| 23/9/1997 | 1,1280 | 0,00% | 1,1280 | 1,1490 | 1,1230 | 31.492 | ,00 |
| 22/9/1997 | 1,1280 | 1,81% | 1,1080 | 1,1280 | 1,1080 | 31.196 | ,00 |
| 19/9/1997 | 1,1080 | -0,45% | 1,1180 | 1,1180 | 1,1080 | 11.831 | ,00 |
| 18/9/1997 | 1,1130 | 1,92% | 1,1080 | 1,1130 | 1,1080 | 47.407 | ,00 |
| 17/9/1997 | 1,0920 | 2,34% | 1,0670 | 1,0920 | 1,0670 | 30.088 | ,00 |
| 16/9/1997 | 1,0670 | 0,57% | 1,0670 | 1,0670 | 1,0670 | 3.485 | ,00 |
| 15/9/1997 | 1,0610 | -0,56% | 1,0670 | 1,0670 | 1,0610 | 2.648 | ,00 |
| 12/9/1997 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0610 | 2.336 | ,00 |
| 11/9/1997 | 1,0670 | -1,39% | 1,0670 | 1,0670 | 1,0670 | 2.705 | ,00 |
| 10/9/1997 | 1,0820 | -0,46% | 1,0820 | 1,0820 | 1,0770 | 3.461 | ,00 |
| 09/9/1997 | 1,0870 | 1,87% | 1,0870 | 1,0870 | 1,0670 | 10.283 | ,00 |
| 08/9/1997 | 1,0670 | 1,52% | 1,0670 | 1,0670 | 1,0670 | 3.294 | ,00 |
| 05/9/1997 | 1,0510 | -1,50% | 1,0610 | 1,0610 | 1,0460 | 5.659 | ,00 |
| 04/9/1997 | 1,0670 | 0,57% | 1,0610 | 1,0670 | 1,0610 | 2.184 | ,00 |
| 03/9/1997 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 21 | ,00 |
| 02/9/1997 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 1.073 | ,00 |
| 01/9/1997 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 21 | ,00 |
| 29/8/1997 | 1,0610 | -0,56% | 1,0610 | 1,0610 | 1,0610 | 324 | ,00 |
| 28/8/1997 | 1,0670 | 0,00% | 1,0510 | 1,0670 | 1,0510 | 462 | ,00 |
| 27/8/1997 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 21 | ,00 |
| 26/8/1997 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 21 | ,00 |
| 25/8/1997 | 1,0670 | -0,47% | 1,0670 | 1,0670 | 1,0670 | 860 | ,00 |
| 22/8/1997 | 1,0720 | 0,00% | 1,0770 | 1,0920 | 1,0720 | 16.114 | ,00 |
| 21/8/1997 | 1,0720 | 0,47% | 1,0720 | 1,0720 | 1,0720 | 454 | ,00 |
| 20/8/1997 | 1,0670 | -0,47% | 1,0670 | 1,0720 | 1,0670 | 2.697 | ,00 |
| 19/8/1997 | 1,0720 | 0,00% | 1,0670 | 1,0770 | 1,0670 | 4.645 | ,00 |
| 18/8/1997 | 1,0720 | -0,46% | 1,0720 | 1,0720 | 1,0720 | 2.266 | ,00 |
| 14/8/1997 | 1,0770 | 0,94% | 1,0670 | 1,0770 | 1,0670 | 3.432 | ,00 |
| 13/8/1997 | 1,0670 | 0,00% | 1,0670 | 1,0770 | 1,0670 | 1.572 | ,00 |
| 12/8/1997 | 1,0670 | 0,00% | 1,0670 | 1,0670 | 1,0670 | 889 | ,00 |
| 11/8/1997 | 1,0670 | -1,39% | 1,0770 | 1,0770 | 1,0670 | 3.339 | ,00 |
| 08/8/1997 | 1,0820 | -0,92% | 1,0820 | 1,0820 | 1,0670 | 1.410 | ,00 |
| 07/8/1997 | 1,0920 | 2,34% | 1,0720 | 1,0920 | 1,0720 | 9.082 | ,00 |
| 06/8/1997 | 1,0670 | 1,52% | 1,0610 | 1,0670 | 1,0610 | 7.151 | ,00 |
| 05/8/1997 | 1,0510 | 0,00% | 1,0560 | 1,0560 | 1,0510 | 3.159 | ,00 |
| 04/8/1997 | 1,0510 | 0,00% | 1,0510 | 1,0510 | 1,0510 | 1.613 | ,00 |
| 01/8/1997 | 1,0510 | 0,48% | 1,0510 | 1,0510 | 1,0510 | 1.047 | ,00 |
| 31/7/1997 | 1,0460 | 0,00% | 1,0460 | 1,0510 | 1,0460 | 1.734 | ,00 |
| 30/7/1997 | 1,0460 | 0,48% | 1,0410 | 1,0460 | 1,0410 | 2.270 | ,00 |
| 29/7/1997 | 1,0410 | 0,00% | 1,0410 | 1,0410 | 1,0410 | 1.821 | ,00 |
| 28/7/1997 | 1,0410 | 0,00% | 1,0410 | 1,0410 | 1,0410 | 5.554 | ,00 |
| 25/7/1997 | 1,0410 | -0,48% | 1,0460 | 1,0460 | 1,0360 | 3.857 | ,00 |
| 24/7/1997 | 1,0460 | 0,00% | 1,0460 | 1,0460 | 1,0410 | 6.981 | ,00 |
| 23/7/1997 | 1,0460 | 0,00% | 1,0460 | 1,0460 | 1,0460 | 2.053 | ,00 |
| 22/7/1997 | 1,0460 | 0,00% | 1,0460 | 1,0460 | 1,0460 | 4.626 | ,00 |
| 21/7/1997 | 1,0460 | 0,00% | 1,0510 | 1,0510 | 1,0410 | 3.383 | ,00 |
| 18/7/1997 | 1,0460 | -0,95% | 1,0510 | 1,0510 | 1,0460 | 9.957 | ,00 |
| 17/7/1997 | 1,0560 | 0,00% | 1,0560 | 1,0560 | 1,0460 | 13.623 | ,00 |
| 16/7/1997 | 1,0560 | 0,48% | 1,0510 | 1,0560 | 1,0460 | 5.078 | ,00 |
| 15/7/1997 | 1,0510 | -0,47% | 1,0560 | 1,0560 | 1,0510 | 5.858 | ,00 |
| 14/7/1997 | 1,0560 | -1,03% | 1,0670 | 1,0670 | 1,0560 | 9.409 | ,00 |
| 11/7/1997 | 1,0670 | -0,93% | 1,0770 | 1,0770 | 1,0670 | 3.524 | ,00 |
| 10/7/1997 | 1,0770 | 0,00% | 1,0770 | 1,0770 | 1,0720 | 1.663 | ,00 |
| 09/7/1997 | 1,0770 | 0,00% | 1,0820 | 1,0820 | 1,0720 | 1.367 | ,00 |
| 08/7/1997 | 1,0770 | 0,00% | 1,0820 | 1,0820 | 1,0770 | 959 | ,00 |
| 07/7/1997 | 1,0770 | -0,46% | 1,0820 | 1,0820 | 1,0770 | 919 | ,00 |
| 04/7/1997 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | 2.309 | ,00 |
| 03/7/1997 | 1,0820 | -0,92% | 1,0820 | 1,0820 | 1,0820 | 649 | ,00 |
| 02/7/1997 | 1,0920 | 0,46% | 1,0870 | 1,0920 | 1,0870 | 9.616 | ,00 |
| 01/7/1997 | 1,0870 | 0,00% | 1,0870 | 1,0870 | 1,0870 | 21 | ,00 |
| 30/6/1997 | 1,0870 | 0,46% | 1,0920 | 1,0920 | 1,0820 | 3.892 | ,00 |
| 27/6/1997 | 1,0820 | 0,00% | 1,0820 | 1,0820 | 1,0820 | 1.154 | ,00 |
| 26/6/1997 | 1,0820 | -3,65% | 1,0920 | 1,0920 | 1,0820 | 4.446 | ,00 |
| 25/6/1997 | 1,1230 | 0,00% | 1,1230 | 1,1230 | 1,1230 | 15.279 | ,00 |
| 24/6/1997 | 1,1230 | 0,45% | 1,1230 | 1,1230 | 1,1230 | 8.268 | ,00 |
| 23/6/1997 | 1,1180 | 0,00% | 1,1180 | 1,1180 | 1,1180 | 5.646 | ,00 |
| 20/6/1997 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,1180 | 5.417 | ,00 |
| 19/6/1997 | 1,1230 | 0,00% | 1,1230 | 1,1230 | 1,1230 | 21 | ,00 |
| 18/6/1997 | 1,1230 | 0,00% | 1,1280 | 1,1280 | 1,1230 | 5.129 | ,00 |
| 17/6/1997 | 1,1230 | -1,32% | 1,1280 | 1,1280 | 1,1230 | 2.607 | ,00 |
| 13/6/1997 | 1,1380 | 0,00% | 1,1380 | 1,1380 | 1,1380 | 4.320 | ,00 |
| 12/6/1997 | 1,1380 | 0,89% | 1,1330 | 1,1380 | 1,1230 | 30.716 | ,00 |
| 11/6/1997 | 1,1280 | 0,00% | 1,1330 | 1,1380 | 1,1280 | 4.969 | ,00 |
| 10/6/1997 | 1,1280 | -0,44% | 1,1380 | 1,1380 | 1,1230 | 9.710 | ,00 |
| 09/6/1997 | 1,1330 | 0,44% | 1,1330 | 1,1330 | 1,1330 | 534 | ,00 |
| 06/6/1997 | 1,1280 | 0,00% | 1,1280 | 1,1280 | 1,1280 | 2.878 | ,00 |
| 05/6/1997 | 1,1280 | -0,88% | 1,1380 | 1,1380 | 1,1280 | 5.585 | ,00 |
| 04/6/1997 | 1,1380 | -0,96% | 1,1430 | 1,1430 | 1,1380 | 10.070 | ,00 |
| 03/6/1997 | 1,1490 | 0,97% | 1,1380 | 1,1490 | 1,1330 | 8.046 | ,00 |
| 02/6/1997 | 1,1380 | -1,39% | 1,1490 | 1,1540 | 1,1380 | 8.288 | ,00 |
| 30/5/1997 | 1,1540 | 0,00% | 1,1490 | 1,1540 | 1,1490 | 6.336 | ,00 |
| 29/5/1997 | 1,1540 | -0,86% | 1,1590 | 1,1640 | 1,1540 | 20.724 | ,00 |
| 28/5/1997 | 1,1640 | -0,43% | 1,1640 | 1,1640 | 1,1640 | 2.601 | ,00 |
| 27/5/1997 | 1,1690 | -0,43% | 1,1790 | 1,1840 | 1,1690 | 32.136 | ,00 |
| 23/5/1997 | 1,1740 | 1,73% | 1,1690 | 1,1740 | 1,1640 | 41.777 | ,00 |
| 22/5/1997 | 1,1540 | -0,43% | 1,1640 | 1,1690 | 1,1540 | 43.803 | ,00 |
| 21/5/1997 | 1,1590 | -0,43% | 1,1540 | 1,1590 | 1,1490 | 13.001 | ,00 |
| 20/5/1997 | 1,1640 | -0,85% | 1,1740 | 1,1740 | 1,1590 | 19.965 | ,00 |
| 19/5/1997 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1690 | 22.506 | ,00 |
| 16/5/1997 | 1,1740 | 1,29% | 1,1590 | 1,1790 | 1,1590 | 31.863 | ,00 |
| 15/5/1997 | 1,1590 | 0,00% | 1,1640 | 1,1690 | 1,1590 | 47.156 | ,00 |
| 14/5/1997 | 1,1590 | 0,43% | 1,1590 | 1,1590 | 1,1540 | 13.113 | ,00 |
| 13/5/1997 | 1,1540 | -0,86% | 1,1690 | 1,1690 | 1,1430 | 21.800 | ,00 |
| 12/5/1997 | 1,1640 | 1,31% | 1,1490 | 1,1690 | 1,1490 | 41.888 | ,00 |
| 09/5/1997 | 1,1490 | 0,00% | 1,1540 | 1,1540 | 1,1490 | 5.768 | ,00 |
| 08/5/1997 | 1,1490 | -0,43% | 1,1430 | 1,1590 | 1,1430 | 13.159 | ,00 |
| 07/5/1997 | 1,1540 | 0,96% | 1,1490 | 1,1540 | 1,1490 | 8.485 | ,00 |
| 06/5/1997 | 1,1430 | 0,44% | 1,1540 | 1,1540 | 1,1430 | 6.689 | ,00 |
| 05/5/1997 | 1,1380 | -0,96% | 1,1490 | 1,1490 | 1,1380 | 4.320 | ,00 |
| 02/5/1997 | 1,1490 | -0,43% | 1,1380 | 1,1540 | 1,1380 | 4.378 | ,00 |
| 30/4/1997 | 1,1540 | 1,41% | 1,1380 | 1,1540 | 1,1330 | 15.256 | ,00 |
| 29/4/1997 | 1,1380 | 0,00% | 1,1380 | 1,1380 | 1,1330 | 2.412 | ,00 |
| 24/4/1997 | 1,1380 | -2,23% | 1,1380 | 1,1380 | 1,1380 | 803 | ,00 |
| 23/4/1997 | 1,1640 | 0,00% | 1,1380 | 1,1640 | 1,1380 | 7.352 | ,00 |
| 22/4/1997 | 1,1640 | 1,31% | 1,1540 | 1,1690 | 1,1490 | 34.862 | ,00 |
| 21/4/1997 | 1,1490 | 2,32% | 1,1330 | 1,1490 | 1,1330 | 17.728 | ,00 |
| 18/4/1997 | 1,1230 | -0,44% | 1,1230 | 1,1230 | 1,1180 | 14.716 | ,00 |
| 17/4/1997 | 1,1280 | -0,44% | 1,1330 | 1,1330 | 1,1280 | 2.886 | ,00 |
| 16/4/1997 | 1,1330 | 0,44% | 1,1330 | 1,1330 | 1,1280 | 13.528 | ,00 |
| 15/4/1997 | 1,1280 | -0,44% | 1,1280 | 1,1330 | 1,1280 | 5.248 | ,00 |
| 14/4/1997 | 1,1330 | 0,44% | 1,1490 | 1,1490 | 1,1280 | 3.040 | ,00 |
| 11/4/1997 | 1,1280 | 0,00% | 1,1280 | 1,1280 | 1,1230 | 4.745 | ,00 |
| 10/4/1997 | 1,1280 | -0,44% | 1,1280 | 1,1380 | 1,1180 | 9.091 | ,00 |
| 09/4/1997 | 1,1330 | -0,44% | 1,1380 | 1,1380 | 1,1230 | 10.841 | ,00 |
| 08/4/1997 | 1,1380 | -0,96% | 1,1590 | 1,1640 | 1,1380 | 4.320 | ,00 |
| 07/4/1997 | 1,1490 | 0,52% | 1,1590 | 1,1590 | 1,1490 | 9.439 | ,00 |
| 04/4/1997 | 1,1430 | 0,00% | 1,1430 | 1,1430 | 1,1430 | 135 | ,00 |
| 03/4/1997 | 1,1430 | 0,44% | 1,1430 | 1,1430 | 1,1380 | 3.655 | ,00 |
| 02/4/1997 | 1,1380 | 0,00% | 1,1380 | 1,1490 | 1,1380 | 3.510 | ,00 |
| 01/4/1997 | 1,1380 | -1,81% | 1,1380 | 1,1380 | 1,1380 | 1.470 | ,00 |
| 31/3/1997 | 1,1590 | -0,43% | 1,1740 | 1,1740 | 1,1590 | 11.176 | ,00 |
| 28/3/1997 | 1,1640 | 1,31% | 1,1640 | 1,1640 | 1,1590 | 4.509 | ,00 |
| 27/3/1997 | 1,1490 | 0,97% | 1,1380 | 1,1490 | 1,1380 | 12.309 | ,00 |
| 26/3/1997 | 1,1380 | 0,00% | 1,1380 | 1,1380 | 1,1380 | 1.615 | ,00 |
| 24/3/1997 | 1,1380 | 0,44% | 1,1330 | 1,1380 | 1,1280 | 1.340 | ,00 |
| 21/3/1997 | 1,1330 | -0,44% | 1,1380 | 1,1380 | 1,1330 | 2.114 | ,00 |
| 20/3/1997 | 1,1380 | 0,00% | 1,1380 | 1,1380 | 1,1380 | 21 | ,00 |
| 19/3/1997 | 1,1380 | -1,81% | 1,1590 | 1,1590 | 1,1330 | 10.827 | ,00 |
| 18/3/1997 | 1,1590 | -1,28% | 1,1590 | 1,1590 | 1,1590 | 1.784 | ,00 |
| 17/3/1997 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1740 | 1.445 | ,00 |
| 14/3/1997 | 1,1740 | -0,42% | 1,1640 | 1,1790 | 1,1640 | 17.912 | ,00 |
| 13/3/1997 | 1,1790 | 2,17% | 1,1540 | 1,1790 | 1,1540 | 12.327 | ,00 |
| 12/3/1997 | 1,1540 | -0,86% | 1,1590 | 1,1590 | 1,1380 | 33.565 | ,00 |
| 11/3/1997 | 1,1640 | -1,69% | 1,1690 | 1,1690 | 1,1640 | 3.110 | ,00 |
| 07/3/1997 | 1,1840 | -1,74% | 1,2050 | 1,2050 | 1,1840 | 5.932 | ,00 |
| 06/3/1997 | 1,2050 | 1,77% | 1,2000 | 1,2050 | 1,1690 | 10.096 | ,00 |
| 05/3/1997 | 1,1840 | 2,16% | 1,1790 | 1,1840 | 1,1430 | 26.603 | ,00 |
| 04/3/1997 | 1,1590 | -0,86% | 1,1540 | 1,1590 | 1,1430 | 9.712 | ,00 |
| 03/3/1997 | 1,1690 | -2,58% | 1,1690 | 1,1690 | 1,1690 | 573 | ,00 |
| 28/2/1997 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 911 | ,00 |
| 27/2/1997 | 1,2200 | -2,09% | 1,2410 | 1,2410 | 1,2200 | 10.386 | ,00 |
| 26/2/1997 | 1,2460 | -0,40% | 1,2460 | 1,2460 | 1,2200 | 23.649 | ,00 |
| 25/2/1997 | 1,2510 | 1,21% | 1,2620 | 1,2620 | 1,2310 | 38.027 | ,00 |
| 24/2/1997 | 1,2360 | 1,31% | 1,2510 | 1,2510 | 1,2360 | 160.498 | ,00 |
| 21/2/1997 | 1,2200 | 2,52% | 1,1950 | 1,2200 | 1,1840 | 25.859 | ,00 |
| 20/2/1997 | 1,1900 | 0,51% | 1,1840 | 1,1950 | 1,1790 | 11.311 | ,00 |
| 19/2/1997 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1740 | 3.479 | ,00 |
| 18/2/1997 | 1,1840 | 0,00% | 1,1900 | 1,1950 | 1,1840 | 20.412 | ,00 |
| 17/2/1997 | 1,1840 | 0,85% | 1,1950 | 1,1950 | 1,1840 | 5.786 | ,00 |
| 14/2/1997 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1690 | 8.432 | ,00 |
| 13/2/1997 | 1,1740 | 0,00% | 1,1740 | 1,1840 | 1,1690 | 19.094 | ,00 |
| 12/2/1997 | 1,1740 | 0,00% | 1,1900 | 1,1900 | 1,1740 | 19.530 | ,00 |
| 11/2/1997 | 1,1740 | 0,43% | 1,1690 | 1,1950 | 1,1690 | 51.278 | ,00 |
| 10/2/1997 | 1,1690 | 2,72% | 1,1590 | 1,1690 | 1,1590 | 19.595 | ,00 |
| 07/2/1997 | 1,1380 | -1,39% | 1,1540 | 1,1640 | 1,1380 | 7.020 | ,00 |
| 06/2/1997 | 1,1540 | 0,00% | 1,1590 | 1,1640 | 1,1430 | 10.125 | ,00 |
| 05/2/1997 | 1,1540 | -0,43% | 1,1690 | 1,1690 | 1,1540 | 3.393 | ,00 |
| 04/2/1997 | 1,1590 | 0,00% | 1,1540 | 1,1740 | 1,1540 | 15.379 | ,00 |
| 03/2/1997 | 1,1590 | 2,29% | 1,1490 | 1,1640 | 1,1490 | 109.380 | ,00 |
| 31/1/1997 | 1,1330 | 0,89% | 1,1330 | 1,1490 | 1,1330 | 12.890 | ,00 |
| 30/1/1997 | 1,1230 | 1,35% | 1,1130 | 1,1230 | 1,1080 | 28.832 | ,00 |
| 29/1/1997 | 1,1080 | -0,89% | 1,1180 | 1,1180 | 1,1080 | 3.387 | ,00 |
| 28/1/1997 | 1,1180 | 0,00% | 1,1230 | 1,1230 | 1,1180 | 14.657 | ,00 |
| 27/1/1997 | 1,1180 | 0,00% | 1,1230 | 1,1230 | 1,1180 | 5.671 | ,00 |
| 24/1/1997 | 1,1180 | 0,00% | 1,1230 | 1,1280 | 1,1180 | 12.340 | ,00 |
| 23/1/1997 | 1,1180 | 0,00% | 1,1180 | 1,1230 | 1,0970 | 3.978 | ,00 |
| 22/1/1997 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,1180 | 5.519 | ,00 |
| 21/1/1997 | 1,1230 | 0,00% | 1,1280 | 1,1330 | 1,1230 | 11.993 | ,00 |
| 20/1/1997 | 1,1230 | 0,00% | 1,1280 | 1,1380 | 1,1230 | 11.732 | ,00 |
| 17/1/1997 | 1,1230 | -0,88% | 1,1380 | 1,1380 | 1,1230 | 7.352 | ,00 |
| 16/1/1997 | 1,1330 | 0,44% | 1,1380 | 1,1380 | 1,1280 | 16.683 | ,00 |
| 15/1/1997 | 1,1280 | -0,44% | 1,1280 | 1,1280 | 1,1180 | 8.317 | ,00 |
| 14/1/1997 | 1,1330 | 0,89% | 1,1230 | 1,1330 | 1,1230 | 15.888 | ,00 |
| 13/1/1997 | 1,1230 | -0,88% | 1,1230 | 1,1280 | 1,1230 | 2.629 | ,00 |
| 10/1/1997 | 1,1330 | 0,00% | 1,1330 | 1,1380 | 1,1330 | 2.248 | ,00 |
| 09/1/1997 | 1,1330 | -0,87% | 1,1430 | 1,1430 | 1,1330 | 2.264 | ,00 |
| 08/1/1997 | 1,1430 | 0,44% | 1,1380 | 1,1490 | 1,1380 | 9.885 | ,00 |
| 07/1/1997 | 1,1380 | 1,34% | 1,1280 | 1,1380 | 1,1280 | 8.721 | ,00 |
| 03/1/1997 | 1,1230 | 0,45% | 1,1230 | 1,1230 | 1,1230 | 68.987 | ,00 |
| 02/1/1997 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,1180 | 3.021 | ,00 |
| 31/12/1996 | 1,1230 | -0,44% | 1,1230 | 1,1230 | 1,1230 | 1.938 | ,00 |
| 30/12/1996 | 1,1280 | 0,89% | 1,1180 | 1,1280 | 1,1180 | 552 | ,00 |
| 27/12/1996 | 1,1180 | -0,45% | 1,1230 | 1,1230 | 1,1180 | 24.669 | ,00 |
| 24/12/1996 | 1,1230 | -0,44% | 1,1280 | 1,1280 | 1,1230 | 782 | ,00 |
| 23/12/1996 | 1,1280 | 0,45% | 1,1230 | 1,1280 | 1,1230 | 261 | ,00 |
| 20/12/1996 | 1,1230 | -0,88% | 1,1330 | 1,1330 | 1,1230 | 3.259 | ,00 |
| 19/12/1996 | 1,1330 | 0,00% | 1,1330 | 1,1380 | 1,1230 | 3.144 | ,00 |
| 18/12/1996 | 1,1330 | 0,00% | 1,1330 | 1,1490 | 1,1330 | 534 | ,00 |
| 17/12/1996 | 1,1330 | 0,89% | 1,1230 | 1,1330 | 1,1180 | 1.585 | ,00 |
| 16/12/1996 | 1,1230 | 0,00% | 1,1230 | 1,1280 | 1,1230 | 2.726 | ,00 |
| 13/12/1996 | 1,1230 | 0,00% | 1,1230 | 1,1230 | 1,1230 | 28.417 | ,00 |
| 12/12/1996 | 1,1230 | 0,45% | 1,1180 | 1,1230 | 1,1180 | 4.329 | ,00 |
| 11/12/1996 | 1,1180 | -0,45% | 1,1230 | 1,1330 | 1,1180 | 57.550 | ,00 |
| 10/12/1996 | 1,1230 | -1,75% | 1,1430 | 1,1430 | 1,1230 | 9.386 | ,00 |
| 09/12/1996 | 1,1430 | 1,33% | 1,1280 | 1,1430 | 1,1280 | 273 | ,00 |
| 06/12/1996 | 1,1280 | -0,88% | 1,1380 | 1,1380 | 1,1280 | 4.185 | ,00 |
| 05/12/1996 | 1,1380 | -1,39% | 1,1540 | 1,1540 | 1,1280 | 8.549 | ,00 |
| 04/12/1996 | 1,1540 | -1,28% | 1,1690 | 1,1690 | 1,1540 | 6.658 | ,00 |
| 03/12/1996 | 1,1690 | 1,30% | 1,1540 | 1,1690 | 1,1540 | 4.312 | ,00 |
| 02/12/1996 | 1,1540 | 0,44% | 1,1490 | 1,1540 | 1,1490 | 3.060 | ,00 |
| 29/11/1996 | 1,1490 | 0,52% | 1,1430 | 1,1490 | 1,1430 | 2.455 | ,00 |
| 28/11/1996 | 1,1430 | 0,44% | 1,1380 | 1,1490 | 1,1380 | 3.479 | ,00 |
| 27/11/1996 | 1,1380 | 0,00% | 1,1380 | 1,1430 | 1,1380 | 2.787 | ,00 |
| 26/11/1996 | 1,1380 | 0,44% | 1,1330 | 1,1490 | 1,1330 | 13.645 | ,00 |
| 25/11/1996 | 1,1330 | 0,89% | 1,1230 | 1,1330 | 1,1230 | 16.734 | ,00 |
| 22/11/1996 | 1,1230 | -0,88% | 1,1330 | 1,1330 | 1,1230 | 4.380 | ,00 |
| 21/11/1996 | 1,1330 | -0,44% | 1,1380 | 1,1540 | 1,1230 | 52.205 | ,00 |
| 20/11/1996 | 1,1380 | -2,23% | 1,1640 | 1,1640 | 1,1380 | 26.323 | ,00 |
| 19/11/1996 | 1,1640 | 0,00% | 1,1640 | 1,1790 | 1,1590 | 16.592 | ,00 |
| 18/11/1996 | 1,1640 | 0,87% | 1,1540 | 1,1690 | 1,1540 | 31.054 | ,00 |
| 15/11/1996 | 1,1540 | -0,86% | 1,1640 | 1,1640 | 1,1540 | 1.804 | ,00 |
| 14/11/1996 | 1,1640 | -1,69% | 1,1840 | 1,1840 | 1,1640 | 4.185 | ,00 |
| 13/11/1996 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1840 | 21 | ,00 |
| 12/11/1996 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1840 | 21 | ,00 |
| 11/11/1996 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1840 | 21 | ,00 |
| 08/11/1996 | 1,1840 | 0,00% | 1,1840 | 1,1840 | 1,1840 | 21 | ,00 |
| 07/11/1996 | 1,1840 | -1,74% | 1,2050 | 1,2050 | 1,1740 | 13.641 | ,00 |
| 06/11/1996 | 1,2050 | 0,42% | 1,2000 | 1,2150 | 1,1950 | 1.591 | ,00 |
| 05/11/1996 | 1,2000 | -1,64% | 1,2200 | 1,2200 | 1,1950 | 17.376 | ,00 |
| 04/11/1996 | 1,2200 | 1,24% | 1,2050 | 1,2200 | 1,2050 | 5.486 | ,00 |
| 01/11/1996 | 1,2050 | 1,77% | 1,1840 | 1,2050 | 1,1790 | 9.581 | ,00 |
| 31/10/1996 | 1,1840 | -0,92% | 1,1950 | 1,2050 | 1,1840 | 38.776 | ,00 |
| 30/10/1996 | 1,1950 | -2,05% | 1,2200 | 1,2200 | 1,1950 | 93.243 | ,00 |
| 29/10/1996 | 1,2200 | -3,33% | 1,2620 | 1,2620 | 1,2200 | 63.213 | ,00 |
| 25/10/1996 | 1,2620 | -0,79% | 1,2720 | 1,2720 | 1,2360 | 30.921 | ,00 |
| 24/10/1996 | 1,2720 | 2,50% | 1,2410 | 1,2720 | 1,2410 | 9.220 | ,00 |
| 23/10/1996 | 1,2410 | 0,40% | 1,2360 | 1,2560 | 1,2310 | 19.698 | ,00 |
| 22/10/1996 | 1,2360 | 0,41% | 1,2310 | 1,2510 | 1,2310 | 35.857 | ,00 |
| 21/10/1996 | 1,2310 | -3,22% | 1,2720 | 1,2720 | 1,2310 | 28.585 | ,00 |
| 18/10/1996 | 1,2720 | -1,17% | 1,2870 | 1,2870 | 1,2560 | 46.192 | ,00 |
| 17/10/1996 | 1,2870 | -2,35% | 1,3180 | 1,3180 | 1,2770 | 74.260 | ,00 |
| 16/10/1996 | 1,3180 | -0,38% | 1,3230 | 1,3230 | 1,2870 | 41.582 | ,00 |
| 15/10/1996 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3020 | 71.002 | ,00 |
| 14/10/1996 | 1,3230 | 0,38% | 1,3180 | 1,3230 | 1,3020 | 141.139 | ,00 |
| 11/10/1996 | 1,3180 | 3,21% | 1,2770 | 1,3180 | 1,2770 | 108.149 | ,00 |
| 10/10/1996 | 1,2770 | -0,39% | 1,2820 | 1,2970 | 1,2670 | 25.773 | ,00 |
| 09/10/1996 | 1,2820 | 1,58% | 1,2620 | 1,2920 | 1,2620 | 62.398 | ,00 |
| 08/10/1996 | 1,2620 | 0,00% | 1,2620 | 1,2670 | 1,2510 | 41.639 | ,00 |
| 07/10/1996 | 1,2620 | -0,79% | 1,2720 | 1,2720 | 1,2620 | 8.787 | ,00 |
| 04/10/1996 | 1,2720 | 0,39% | 1,2670 | 1,2870 | 1,2670 | 28.419 | ,00 |
| 03/10/1996 | 1,2670 | -1,17% | 1,2820 | 1,2820 | 1,2670 | 31.978 | ,00 |
| 02/10/1996 | 1,2820 | -0,77% | 1,2920 | 1,3020 | 1,2820 | 19.166 | ,00 |
| 01/10/1996 | 1,2920 | 0,78% | 1,2820 | 1,3020 | 1,2820 | 39.166 | ,00 |
| 30/9/1996 | 1,2820 | 0,00% | 1,2820 | 1,3080 | 1,2770 | 47.918 | ,00 |
| 27/9/1996 | 1,2820 | 1,58% | 1,2620 | 1,2870 | 1,2620 | 70.838 | ,00 |
| 26/9/1996 | 1,2620 | -0,39% | 1,2670 | 1,2920 | 1,2620 | 84.081 | ,00 |
| 25/9/1996 | 1,2670 | 0,88% | 1,2560 | 1,2720 | 1,2560 | 71.760 | ,00 |
| 24/9/1996 | 1,2560 | 0,80% | 1,2460 | 1,2560 | 1,2310 | 3.370 | ,00 |
| 23/9/1996 | 1,2460 | -1,27% | 1,2620 | 1,2720 | 1,2310 | 7.949 | ,00 |
| 20/9/1996 | 1,2620 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 21 | ,00 |
| 19/9/1996 | 1,2620 | -0,39% | 1,2670 | 1,2720 | 1,2510 | 2.791 | ,00 |
| 18/9/1996 | 1,2670 | 0,00% | 1,2670 | 1,2720 | 1,2510 | 3.378 | ,00 |
| 17/9/1996 | 1,2670 | -0,39% | 1,2720 | 1,2720 | 1,2510 | 3.403 | ,00 |
| 16/9/1996 | 1,2720 | 0,39% | 1,2670 | 1,2720 | 1,2560 | 12.925 | ,00 |
| 13/9/1996 | 1,2670 | 0,00% | 1,2720 | 1,2720 | 1,2460 | 20.386 | ,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.% |
|---|