| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΚΤΕΡ Α.Ε. (ΕΚΤΕΡ)
3,0350 €
0,0350 (1,17%)
- Άνοιγμα 3,0200
- Υψηλό 3,0650
- Χαμηλό 3,0000
- Όγκος 46.792
- Τζίρος 141.915 €
- Πράξεις 153
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/2/1998 | 1,0360 | 0,00% | 1,0360 | 1,0360 | 1,0360 | 21 | ,00 |
| 03/2/1998 | 1,0360 | -0,48% | 1,0310 | 1,0360 | 1,0260 | 4.019 | ,00 |
| 02/2/1998 | 1,0410 | 0,97% | 1,0410 | 1,0410 | 1,0410 | 3.034 | ,00 |
| 30/1/1998 | 1,0310 | 0,00% | 1,0310 | 1,0310 | 1,0310 | 21 | ,00 |
| 29/1/1998 | 1,0310 | 0,49% | 1,0260 | 1,0310 | 1,0150 | 3.255 | ,00 |
| 28/1/1998 | 1,0260 | -0,97% | 1,0360 | 1,0360 | 1,0210 | 9.206 | ,00 |
| 27/1/1998 | 1,0360 | -1,43% | 1,0360 | 1,0360 | 1,0360 | 400 | ,00 |
| 26/1/1998 | 1,0510 | -0,47% | 1,0510 | 1,0510 | 1,0510 | 1.258 | ,00 |
| 23/1/1998 | 1,0560 | 0,96% | 1,0460 | 1,0560 | 1,0460 | 14.753 | ,00 |
| 22/1/1998 | 1,0460 | 0,48% | 1,0460 | 1,0460 | 1,0460 | 15.548 | ,00 |
| 21/1/1998 | 1,0410 | 0,48% | 1,0410 | 1,0410 | 1,0410 | 5.917 | ,00 |
| 20/1/1998 | 1,0360 | 0,48% | 1,0360 | 1,0360 | 1,0360 | 989 | ,00 |
| 19/1/1998 | 1,0310 | 0,00% | 1,0310 | 1,0310 | 1,0260 | 2.945 | ,00 |
| 16/1/1998 | 1,0310 | 0,49% | 1,0360 | 1,0360 | 1,0310 | 4.085 | ,00 |
| 15/1/1998 | 1,0260 | -0,48% | 1,0310 | 1,0310 | 1,0260 | 2.481 | ,00 |
| 14/1/1998 | 1,0310 | -0,48% | 1,0360 | 1,0360 | 1,0310 | 2.091 | ,00 |
| 13/1/1998 | 1,0360 | 0,48% | 1,0310 | 1,0360 | 1,0310 | 3.577 | ,00 |
| 12/1/1998 | 1,0310 | -0,48% | 1,0410 | 1,0460 | 1,0310 | 3.124 | ,00 |
| 09/1/1998 | 1,0360 | 0,00% | 1,0410 | 1,0410 | 1,0360 | 3.393 | ,00 |
| 08/1/1998 | 1,0360 | -0,96% | 1,0410 | 1,0410 | 1,0360 | 2.307 | ,00 |
| 07/1/1998 | 1,0460 | 0,00% | 1,0510 | 1,0510 | 1,0460 | 5.135 | ,00 |
| 05/1/1998 | 1,0460 | -0,48% | 1,0460 | 1,0460 | 1,0460 | 2.586 | ,00 |
| 02/1/1998 | 1,0510 | 1,45% | 1,0460 | 1,0510 | 1,0460 | 2.287 | ,00 |
| 31/12/1997 | 1,0360 | -1,43% | 1,0410 | 1,0410 | 1,0360 | 3.011 | ,00 |
| 30/12/1997 | 1,0510 | 0,48% | 1,0510 | 1,0510 | 1,0510 | 209 | ,00 |
| 29/12/1997 | 1,0460 | 0,00% | 1,0460 | 1,0460 | 1,0460 | 21 | ,00 |
| 24/12/1997 | 1,0460 | -1,41% | 1,0410 | 1,0460 | 1,0410 | 1.026 | ,00 |
| 23/12/1997 | 1,0610 | 1,92% | 1,0610 | 1,0610 | 1,0610 | 283 | ,00 |
| 22/12/1997 | 1,0410 | -1,89% | 1,0410 | 1,0460 | 1,0410 | 7.342 | ,00 |
| 19/12/1997 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 21 | ,00 |
| 18/12/1997 | 1,0610 | 0,00% | 1,0610 | 1,0610 | 1,0610 | 21 | ,00 |
| 17/12/1997 | 1,0610 | 1,43% | 1,0510 | 1,0610 | 1,0510 | 952 | ,00 |
| 16/12/1997 | 1,0460 | -0,48% | 1,0460 | 1,0460 | 1,0460 | 1.232 | ,00 |
| 15/12/1997 | 1,0510 | 0,00% | 1,0670 | 1,0670 | 1,0510 | 1.991 | ,00 |
| 12/12/1997 | 1,0510 | 0,48% | 1,0460 | 1,0510 | 1,0460 | 3.208 | ,00 |
| 11/12/1997 | 1,0460 | -0,95% | 1,0510 | 1,0560 | 1,0460 | 2.715 | ,00 |
| 10/12/1997 | 1,0560 | 0,00% | 1,0560 | 1,0560 | 1,0560 | 21 | ,00 |
| 09/12/1997 | 1,0560 | -1,49% | 1,0720 | 1,0720 | 1,0560 | 1.283 | ,00 |
| 08/12/1997 | 1,0720 | 0,47% | 1,0670 | 1,0720 | 1,0670 | 4.074 | ,00 |
| 05/12/1997 | 1,0670 | 0,57% | 1,0510 | 1,0670 | 1,0510 | 6.831 | ,00 |
| 04/12/1997 | 1,0610 | 0,95% | 1,0670 | 1,0670 | 1,0510 | 2.988 | ,00 |
| 03/12/1997 | 1,0510 | -0,94% | 1,0610 | 1,0610 | 1,0510 | 1.685 | ,00 |
| 02/12/1997 | 1,0610 | 1,43% | 1,0610 | 1,0610 | 1,0610 | 1.080 | ,00 |
| 01/12/1997 | 1,0460 | 0,48% | 1,0460 | 1,0460 | 1,0460 | 1.658 | ,00 |
| 28/11/1997 | 1,0410 | 0,00% | 1,0410 | 1,0410 | 1,0410 | 21 | ,00 |
| 27/11/1997 | 1,0410 | -0,48% | 1,0410 | 1,0410 | 1,0410 | 406 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|