| 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 |
|---|---|---|---|---|---|---|---|
| 12/9/1996 | 1,2720 | 2,50% | 1,2410 | 1,2720 | 1,2410 | 82.636 | ,00 |
| 11/9/1996 | 1,2410 | -0,40% | 1,2460 | 1,2460 | 1,2410 | 2.282 | ,00 |
| 10/9/1996 | 1,2460 | 0,00% | 1,2460 | 1,2460 | 1,2460 | 230 | ,00 |
| 09/9/1996 | 1,2460 | -1,27% | 1,2620 | 1,2620 | 1,2310 | 5.780 | ,00 |
| 06/9/1996 | 1,2620 | 0,00% | 1,2620 | 1,2620 | 1,2620 | 21 | ,00 |
| 05/9/1996 | 1,2620 | -0,79% | 1,2720 | 1,2820 | 1,2620 | 7.613 | ,00 |
| 04/9/1996 | 1,2720 | 0,00% | 1,2720 | 1,2820 | 1,2720 | 8.846 | ,00 |
| 03/9/1996 | 1,2720 | 0,79% | 1,2620 | 1,2720 | 1,2560 | 42.571 | ,00 |
| 02/9/1996 | 1,2620 | -0,79% | 1,2720 | 1,2720 | 1,2510 | 7.563 | ,00 |
| 30/8/1996 | 1,2720 | -0,78% | 1,2820 | 1,3020 | 1,2720 | 53.135 | ,00 |
| 29/8/1996 | 1,2820 | 2,48% | 1,2510 | 1,2820 | 1,2510 | 68.613 | ,00 |
| 28/8/1996 | 1,2510 | 0,00% | 1,2510 | 1,2670 | 1,2460 | 14.950 | ,00 |
| 27/8/1996 | 1,2510 | -0,87% | 1,2620 | 1,2670 | 1,2460 | 20.697 | ,00 |
| 26/8/1996 | 1,2620 | 1,69% | 1,2410 | 1,2670 | 1,2410 | 44.427 | ,00 |
| 23/8/1996 | 1,2410 | 1,22% | 1,2260 | 1,2460 | 1,2260 | 35.876 | ,00 |
| 22/8/1996 | 1,2260 | -0,41% | 1,2310 | 1,2410 | 1,2260 | 10.090 | ,00 |
| 21/8/1996 | 1,2310 | 1,32% | 1,2150 | 1,2360 | 1,2150 | 22.130 | ,00 |
| 20/8/1996 | 1,2150 | 1,67% | 1,1950 | 1,2150 | 1,1950 | 13.187 | ,00 |
| 19/8/1996 | 1,1950 | 0,00% | 1,1950 | 1,2050 | 1,1900 | 9.899 | ,00 |
| 16/8/1996 | 1,1950 | 0,93% | 1,1840 | 1,2050 | 1,1840 | 15.460 | ,00 |
| 14/8/1996 | 1,1840 | 0,85% | 1,1740 | 1,1840 | 1,1740 | 11.512 | ,00 |
| 13/8/1996 | 1,1740 | 0,00% | 1,1740 | 1,1740 | 1,1740 | 3.208 | ,00 |
| 12/8/1996 | 1,1740 | 0,86% | 1,1640 | 1,1740 | 1,1640 | 1.453 | ,00 |
| 09/8/1996 | 1,1640 | -0,43% | 1,1690 | 1,1740 | 1,1640 | 7.210 | ,00 |
| 08/8/1996 | 1,1690 | 0,43% | 1,1640 | 1,1690 | 1,1640 | 2.703 | ,00 |
| 07/8/1996 | 1,1640 | -0,43% | 1,1690 | 1,1690 | 1,1640 | 3.676 | ,00 |
| 06/8/1996 | 1,1690 | 0,86% | 1,1590 | 1,1690 | 1,1590 | 10.505 | ,00 |
| 05/8/1996 | 1,1590 | -0,86% | 1,1690 | 1,1790 | 1,1590 | 3.641 | ,00 |
| 02/8/1996 | 1,1690 | 0,00% | 1,1690 | 1,1690 | 1,1590 | 9.788 | ,00 |
| 01/8/1996 | 1,1690 | -0,43% | 1,1740 | 1,1840 | 1,1690 | 4.667 | ,00 |
| 31/7/1996 | 1,1740 | -0,84% | 1,1840 | 1,1900 | 1,1690 | 13.409 | ,00 |
| 30/7/1996 | 1,1840 | 1,72% | 1,1640 | 1,1900 | 1,1640 | 80.579 | ,00 |
| 29/7/1996 | 1,1640 | 0,87% | 1,1540 | 1,1690 | 1,1540 | 9.983 | ,00 |
| 26/7/1996 | 1,1540 | 0,00% | 1,1540 | 1,1540 | 1,1490 | 1.989 | ,00 |
| 25/7/1996 | 1,1540 | -1,28% | 1,1690 | 1,1690 | 1,1380 | 10.964 | ,00 |
| 24/7/1996 | 1,1690 | 0,00% | 1,1690 | 1,1790 | 1,1380 | 10.010 | ,00 |
| 23/7/1996 | 1,1690 | -0,85% | 1,1790 | 1,1950 | 1,1690 | 14.790 | ,00 |
| 22/7/1996 | 1,1790 | -0,42% | 1,1840 | 1,1840 | 1,1640 | 32.356 | ,00 |
| 19/7/1996 | 1,1840 | -0,92% | 1,1950 | 1,2000 | 1,1790 | 8.040 | ,00 |
| 18/7/1996 | 1,1950 | -1,24% | 1,2100 | 1,2200 | 1,1740 | 10.230 | ,00 |
| 17/7/1996 | 1,2100 | -0,82% | 1,2200 | 1,2310 | 1,2050 | 10.519 | ,00 |
| 16/7/1996 | 1,2200 | -0,89% | 1,2310 | 1,2310 | 1,2100 | 5.318 | ,00 |
| 15/7/1996 | 1,2310 | 0,00% | 1,2310 | 1,2310 | 1,2310 | 322 | ,00 |
| 12/7/1996 | 1,2310 | 1,32% | 1,2150 | 1,2310 | 1,2100 | 1.607 | ,00 |
| 11/7/1996 | 1,2150 | -0,41% | 1,2200 | 1,2200 | 1,2150 | 6.890 | ,00 |
| 10/7/1996 | 1,2200 | -1,69% | 1,2410 | 1,2410 | 1,2200 | 6.504 | ,00 |
| 09/7/1996 | 1,2410 | 0,00% | 1,2410 | 1,2410 | 1,2200 | 2.767 | ,00 |
| 08/7/1996 | 1,2410 | 0,40% | 1,2360 | 1,2410 | 1,2310 | 2.124 | ,00 |
| 05/7/1996 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2200 | 1.749 | ,00 |
| 04/7/1996 | 1,2360 | -0,80% | 1,2460 | 1,2460 | 1,2260 | 51.368 | ,00 |
| 03/7/1996 | 1,2460 | -1,27% | 1,2620 | 1,2670 | 1,2310 | 5.597 | ,00 |
| 02/7/1996 | 1,2620 | -1,17% | 1,2770 | 1,2770 | 1,2620 | 1.010 | ,00 |
| 01/7/1996 | 1,2770 | 2,49% | 1,2460 | 1,2770 | 1,2460 | 8.713 | ,00 |
| 28/6/1996 | 1,2460 | 0,00% | 1,2460 | 1,2460 | 1,2460 | 655 | ,00 |
| 27/6/1996 | 1,2460 | -0,40% | 1,2510 | 1,2510 | 1,2460 | 657 | ,00 |
| 25/6/1996 | 1,2510 | 0,81% | 1,2410 | 1,2510 | 1,2150 | 10.057 | ,00 |
| 24/6/1996 | 1,2410 | -0,40% | 1,2460 | 1,2460 | 1,2260 | 5.556 | ,00 |
| 21/6/1996 | 1,2460 | -0,80% | 1,2560 | 1,2560 | 1,2310 | 6.121 | ,00 |
| 20/6/1996 | 1,2560 | -0,87% | 1,2670 | 1,2670 | 1,2310 | 2.492 | ,00 |
| 19/6/1996 | 1,2670 | -0,78% | 1,2770 | 1,2770 | 1,2410 | 5.390 | ,00 |
| 18/6/1996 | 1,2770 | -2,74% | 1,3130 | 1,3130 | 1,2720 | 5.269 | ,00 |
| 17/6/1996 | 1,3130 | -1,50% | 1,3330 | 1,3330 | 1,3130 | 1.800 | ,00 |
| 14/6/1996 | 1,3330 | -0,82% | 1,3440 | 1,3440 | 1,3230 | 2.600 | ,00 |
| 13/6/1996 | 1,3440 | -1,47% | 1,3640 | 1,3640 | 1,3440 | 1.570 | ,00 |
| 12/6/1996 | 1,3640 | -1,52% | 1,3850 | 1,3850 | 1,3590 | 2.873 | ,00 |
| 11/6/1996 | 1,3850 | -1,42% | 1,4050 | 1,4050 | 1,3850 | 195 | ,00 |
| 10/6/1996 | 1,4050 | -0,35% | 1,4100 | 1,4100 | 1,3690 | 3.202 | ,00 |
| 07/6/1996 | 1,4100 | -0,70% | 1,4200 | 1,4200 | 1,4100 | 3.216 | ,00 |
| 06/6/1996 | 1,4200 | -0,42% | 1,4260 | 1,4260 | 1,4200 | 123 | ,00 |
| 05/6/1996 | 1,4260 | 0,00% | 1,4260 | 1,4260 | 1,4260 | 21 | ,00 |
| 04/6/1996 | 1,4260 | 0,00% | 1,4260 | 1,4260 | 1,4260 | 21 | ,00 |
| 31/5/1996 | 1,4260 | 0,00% | 1,4260 | 1,4260 | 1,4260 | 21 | ,00 |
| 30/5/1996 | 1,4260 | -0,35% | 1,4310 | 1,4310 | 1,4260 | 410 | ,00 |
| 29/5/1996 | 1,4310 | 0,00% | 1,4310 | 1,4310 | 1,4260 | 411 | ,00 |
| 28/5/1996 | 1,4310 | 2,58% | 1,3950 | 1,4310 | 1,3950 | 823 | ,00 |
| 27/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 24/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 23/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 22/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 21/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 20/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 17/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 16/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 15/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 14/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 13/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 10/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 09/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 08/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 07/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 06/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 03/5/1996 | 1,3950 | 0,00% | 1,3950 | 1,3950 | 1,3950 | 21 | ,00 |
| 02/5/1996 | 1,3950 | 1,53% | 1,3740 | 1,3950 | 1,3740 | 8.009 | ,00 |
| 30/4/1996 | 1,3740 | 1,85% | 1,3490 | 1,3740 | 1,3440 | 24.573 | ,00 |
| 29/4/1996 | 1,3490 | -1,10% | 1,3640 | 1,3640 | 1,3440 | 19.012 | ,00 |
| 26/4/1996 | 1,3640 | -1,52% | 1,3850 | 1,3850 | 1,3640 | 11.088 | ,00 |
| 25/4/1996 | 1,3850 | -1,07% | 1,4000 | 1,4000 | 1,3690 | 14.505 | ,00 |
| 24/4/1996 | 1,4000 | 1,52% | 1,3790 | 1,4000 | 1,3740 | 17.693 | ,00 |
| 23/4/1996 | 1,3790 | -3,30% | 1,4260 | 1,4260 | 1,3790 | 49.396 | ,00 |
| 22/4/1996 | 1,4260 | -0,70% | 1,4360 | 1,4410 | 1,4260 | 27.569 | ,00 |
| 19/4/1996 | 1,4360 | 0,70% | 1,4260 | 1,4360 | 1,4260 | 18.081 | ,00 |
| 18/4/1996 | 1,4260 | 1,13% | 1,4100 | 1,4260 | 1,4050 | 22.504 | ,00 |
| 17/4/1996 | 1,4100 | 2,25% | 1,3790 | 1,4260 | 1,3790 | 33.745 | ,00 |
| 16/4/1996 | 1,3790 | 2,22% | 1,3490 | 1,3790 | 1,3490 | 15.252 | ,00 |
| 11/4/1996 | 1,3490 | -0,74% | 1,3590 | 1,3690 | 1,3490 | 26.656 | ,00 |
| 10/4/1996 | 1,3590 | -1,09% | 1,3740 | 1,3740 | 1,3440 | 28.458 | ,00 |
| 09/4/1996 | 1,3740 | -3,24% | 1,4200 | 1,4200 | 1,3740 | 11.985 | ,00 |
| 08/4/1996 | 1,4200 | -1,11% | 1,4360 | 1,4360 | 1,4200 | 2.436 | ,00 |
| 05/4/1996 | 1,4360 | 1,13% | 1,4200 | 1,4360 | 1,4200 | 413 | ,00 |
| 04/4/1996 | 1,4200 | -0,77% | 1,4310 | 1,4310 | 1,4200 | 2.635 | ,00 |
| 03/4/1996 | 1,4310 | 0,00% | 1,4310 | 1,4310 | 1,4260 | 5.967 | ,00 |
| 02/4/1996 | 1,4310 | -1,72% | 1,4560 | 1,4560 | 1,4310 | 1.644 | ,00 |
| 01/4/1996 | 1,4560 | 0,34% | 1,4510 | 1,4560 | 1,4260 | 7.260 | ,00 |
| 29/3/1996 | 1,4510 | 0,35% | 1,4460 | 1,4510 | 1,4460 | 2.717 | ,00 |
| 28/3/1996 | 1,4460 | 0,00% | 1,4460 | 1,4460 | 1,4200 | 8.762 | ,00 |
| 27/3/1996 | 1,4460 | -0,69% | 1,4560 | 1,4670 | 1,4460 | 6.034 | ,00 |
| 26/3/1996 | 1,4560 | 0,00% | 1,4560 | 1,4620 | 1,4310 | 22.169 | ,00 |
| 22/3/1996 | 1,4560 | 2,90% | 1,4150 | 1,4620 | 1,4150 | 14.302 | ,00 |
| 21/3/1996 | 1,4150 | -0,77% | 1,4260 | 1,4260 | 1,4150 | 3.319 | ,00 |
| 20/3/1996 | 1,4260 | -1,38% | 1,4460 | 1,4460 | 1,4260 | 21.104 | ,00 |
| 19/3/1996 | 1,4460 | -0,34% | 1,4510 | 1,4510 | 1,4260 | 21.309 | ,00 |
| 18/3/1996 | 1,4510 | -0,75% | 1,4620 | 1,4620 | 1,4460 | 4.813 | ,00 |
| 15/3/1996 | 1,4620 | -1,35% | 1,4820 | 1,4820 | 1,4560 | 8.522 | ,00 |
| 14/3/1996 | 1,4820 | 1,02% | 1,4670 | 1,4820 | 1,4560 | 11.057 | ,00 |
| 13/3/1996 | 1,4670 | -1,34% | 1,4870 | 1,4870 | 1,4670 | 2.798 | ,00 |
| 12/3/1996 | 1,4870 | 0,68% | 1,4770 | 1,4920 | 1,4770 | 8.042 | ,00 |
| 11/3/1996 | 1,4770 | -2,06% | 1,5080 | 1,5080 | 1,4770 | 3.292 | ,00 |
| 08/3/1996 | 1,5080 | 0,00% | 1,5080 | 1,5130 | 1,4970 | 17.707 | ,00 |
| 07/3/1996 | 1,5080 | 1,75% | 1,4820 | 1,5180 | 1,4820 | 28.357 | ,00 |
| 06/3/1996 | 1,4820 | -1,33% | 1,5020 | 1,5020 | 1,4820 | 18.713 | ,00 |
| 05/3/1996 | 1,5020 | -1,05% | 1,5180 | 1,5180 | 1,5020 | 4.897 | ,00 |
| 04/3/1996 | 1,5180 | -0,98% | 1,5330 | 1,5330 | 1,5130 | 20.490 | ,00 |
| 01/3/1996 | 1,5330 | -1,67% | 1,5590 | 1,5590 | 1,4970 | 85.124 | ,00 |
| 29/2/1996 | 1,5590 | 0,65% | 1,5490 | 1,5590 | 1,5490 | 76.164 | ,00 |
| 28/2/1996 | 1,5490 | -0,32% | 1,5540 | 1,5640 | 1,5490 | 10.412 | ,00 |
| 27/2/1996 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 24.059 | ,00 |
| 23/2/1996 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 2.724 | ,00 |
| 22/2/1996 | 1,5540 | 0,32% | 1,5490 | 1,5540 | 1,5330 | 15.109 | ,00 |
| 21/2/1996 | 1,5490 | -2,27% | 1,5850 | 1,5850 | 1,5230 | 96.515 | ,00 |
| 20/2/1996 | 1,5850 | -1,25% | 1,6050 | 1,6050 | 1,5850 | 3.479 | ,00 |
| 19/2/1996 | 1,6050 | 0,00% | 1,6050 | 1,6100 | 1,6000 | 8.838 | ,00 |
| 16/2/1996 | 1,6050 | 1,65% | 1,5790 | 1,6100 | 1,5790 | 16.551 | ,00 |
| 15/2/1996 | 1,5790 | 0,00% | 1,5790 | 1,6360 | 1,5740 | 33.723 | ,00 |
| 14/2/1996 | 1,5790 | -0,38% | 1,5850 | 1,5850 | 1,5740 | 4.626 | ,00 |
| 13/2/1996 | 1,5850 | 0,00% | 1,5850 | 1,5850 | 1,5850 | 75.475 | ,00 |
| 12/2/1996 | 1,5850 | -0,63% | 1,5950 | 1,5950 | 1,5850 | 15.995 | ,00 |
| 09/2/1996 | 1,5950 | 0,00% | 1,5950 | 1,6050 | 1,5900 | 23.864 | ,00 |
| 08/2/1996 | 1,5950 | 0,31% | 1,5900 | 1,6050 | 1,5850 | 11.917 | ,00 |
| 07/2/1996 | 1,5900 | 0,32% | 1,5850 | 1,5900 | 1,5540 | 43.665 | ,00 |
| 06/2/1996 | 1,5850 | -0,63% | 1,5950 | 1,5950 | 1,5850 | 23.179 | ,00 |
| 05/2/1996 | 1,5950 | -0,31% | 1,6000 | 1,6000 | 1,5790 | 30.845 | ,00 |
| 02/2/1996 | 1,6000 | -1,90% | 1,6310 | 1,6310 | 1,5950 | 32.384 | ,00 |
| 01/2/1996 | 1,6310 | -0,31% | 1,6360 | 1,6360 | 1,6250 | 12.418 | ,00 |
| 31/1/1996 | 1,6360 | 0,00% | 1,6360 | 1,6560 | 1,6360 | 19.521 | ,00 |
| 30/1/1996 | 1,6360 | -0,30% | 1,6410 | 1,6410 | 1,6360 | 20.117 | ,00 |
| 29/1/1996 | 1,6410 | 0,61% | 1,6310 | 1,6460 | 1,6200 | 63.880 | ,00 |
| 26/1/1996 | 1,6310 | -0,61% | 1,6410 | 1,6560 | 1,6050 | 47.766 | ,00 |
| 25/1/1996 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6360 | 30.121 | ,00 |
| 24/1/1996 | 1,6410 | 0,00% | 1,6410 | 1,6460 | 1,6410 | 31.722 | ,00 |
| 23/1/1996 | 1,6410 | -1,85% | 1,6720 | 1,6720 | 1,6360 | 27.337 | ,00 |
| 22/1/1996 | 1,6720 | -1,47% | 1,6970 | 1,6970 | 1,6670 | 31.877 | ,00 |
| 19/1/1996 | 1,6970 | 0,59% | 1,6870 | 1,7180 | 1,6870 | 55.038 | ,00 |
| 18/1/1996 | 1,6870 | -0,94% | 1,7030 | 1,7080 | 1,6870 | 15.611 | ,00 |
| 17/1/1996 | 1,7030 | 0,00% | 1,7030 | 1,7080 | 1,6870 | 29.657 | ,00 |
| 16/1/1996 | 1,7030 | 0,00% | 1,7030 | 1,7330 | 1,7030 | 70.898 | ,00 |
| 15/1/1996 | 1,7030 | 0,00% | 1,7030 | 1,7230 | 1,7030 | 27.210 | ,00 |
| 12/1/1996 | 1,7030 | 0,35% | 1,6970 | 1,7030 | 1,6870 | 9.979 | ,00 |
| 11/1/1996 | 1,6970 | 1,19% | 1,6770 | 1,7080 | 1,6770 | 41.056 | ,00 |
| 10/1/1996 | 1,6770 | 0,96% | 1,6610 | 1,6870 | 1,6610 | 21.798 | ,00 |
| 09/1/1996 | 1,6610 | 0,00% | 1,6610 | 1,6720 | 1,6510 | 28.269 | ,00 |
| 08/1/1996 | 1,6610 | 1,22% | 1,6410 | 1,6610 | 1,6410 | 4.875 | ,00 |
| 05/1/1996 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 7.795 | ,00 |
| 04/1/1996 | 1,6410 | 0,00% | 1,6410 | 1,6460 | 1,6410 | 12.054 | ,00 |
| 03/1/1996 | 1,6410 | -1,85% | 1,6720 | 1,6720 | 1,6410 | 14.224 | ,00 |
| 02/1/1996 | 1,6720 | -0,89% | 1,6870 | 1,6920 | 1,6720 | 11.751 | ,00 |
| 29/12/1995 | 1,6870 | 0,30% | 1,6820 | 1,6970 | 1,6820 | 8.460 | ,00 |
| 28/12/1995 | 1,6820 | -0,30% | 1,6870 | 1,6870 | 1,6770 | 193.391 | ,00 |
| 27/12/1995 | 1,6870 | -0,59% | 1,6970 | 1,6970 | 1,6870 | 214.891 | ,00 |
| 22/12/1995 | 1,6970 | -1,51% | 1,7230 | 1,7330 | 1,6970 | 10.470 | ,00 |
| 21/12/1995 | 1,7230 | -0,29% | 1,7280 | 1,7330 | 1,7230 | 43.651 | ,00 |
| 20/12/1995 | 1,7280 | 0,88% | 1,7130 | 1,7380 | 1,7130 | 34.722 | ,00 |
| 19/12/1995 | 1,7130 | -3,44% | 1,7740 | 1,7790 | 1,6970 | 506.836 | ,00 |
| 18/12/1995 | 1,7740 | -3,64% | 1,8410 | 1,8410 | 1,7590 | 224.737 | ,00 |
| 15/12/1995 | 1,8410 | -0,54% | 1,8510 | 1,8560 | 1,8410 | 4.212 | ,00 |
| 14/12/1995 | 1,8510 | 0,27% | 1,8460 | 1,8510 | 1,8410 | 16.907 | ,00 |
| 13/12/1995 | 1,8460 | 1,10% | 1,8260 | 1,8460 | 1,8260 | 21.225 | ,00 |
| 12/12/1995 | 1,8260 | 0,00% | 1,8260 | 1,8410 | 1,8100 | 5.772 | ,00 |
| 11/12/1995 | 1,8260 | -0,81% | 1,8410 | 1,8610 | 1,8260 | 12.781 | ,00 |
| 08/12/1995 | 1,8410 | -4,01% | 1,9180 | 1,9180 | 1,8360 | 192.997 | ,00 |
| 07/12/1995 | 1,9180 | 1,37% | 1,8920 | 1,9490 | 1,8720 | 68.102 | ,00 |
| 06/12/1995 | 1,8920 | 0,00% | 1,8920 | 1,8920 | 1,8510 | 115.702 | ,00 |
| 05/12/1995 | 1,8920 | -1,87% | 1,9280 | 1,9740 | 1,8920 | 6.648 | ,00 |
| 04/12/1995 | 1,9280 | 2,17% | 1,8870 | 1,9590 | 1,8870 | 17.992 | ,00 |
| 01/12/1995 | 1,8870 | 0,53% | 1,8770 | 1,8870 | 1,8770 | 13.606 | ,00 |
| 30/11/1995 | 1,8770 | 1,13% | 1,8560 | 1,8770 | 1,8410 | 1.353 | ,00 |
| 29/11/1995 | 1,8560 | -1,90% | 1,8920 | 1,8920 | 1,8260 | 11.287 | ,00 |
| 28/11/1995 | 1,8920 | 0,00% | 1,8920 | 1,8920 | 1,8920 | 21 | ,00 |
| 27/11/1995 | 1,8920 | 1,94% | 1,8560 | 1,8920 | 1,8560 | 36.877 | ,00 |
| 24/11/1995 | 1,8560 | 0,00% | 1,8560 | 1,8560 | 1,8560 | 2.149 | ,00 |
| 23/11/1995 | 1,8560 | -0,27% | 1,8610 | 1,8870 | 1,8560 | 96.691 | ,00 |
| 22/11/1995 | 1,8610 | 3,68% | 1,7950 | 1,8610 | 1,7640 | 94.079 | ,00 |
| 21/11/1995 | 1,7950 | -4,62% | 1,8820 | 1,8820 | 1,7950 | 36.504 | ,00 |
| 20/11/1995 | 1,8820 | -3,44% | 1,9490 | 1,9490 | 1,8820 | 66.062 | ,00 |
| 17/11/1995 | 1,9490 | 1,09% | 1,9280 | 1,9490 | 1,8970 | 562.491 | ,00 |
| 16/11/1995 | 1,9280 | -1,08% | 1,9490 | 1,9490 | 1,9280 | 40.032 | ,00 |
| 15/11/1995 | 1,9490 | 4,39% | 1,8670 | 1,9490 | 1,8670 | 129.556 | ,00 |
| 14/11/1995 | 1,8670 | 1,41% | 1,8410 | 1,9130 | 1,8410 | 245.619 | ,00 |
| 13/11/1995 | 1,8410 | 0,82% | 1,8260 | 1,8410 | 1,8050 | 16.765 | ,00 |
| 10/11/1995 | 1,8260 | -0,81% | 1,8410 | 1,8410 | 1,8260 | 3.183 | ,00 |
| 09/11/1995 | 1,8410 | 0,00% | 1,8410 | 1,8410 | 1,8100 | 28.811 | ,00 |
| 08/11/1995 | 1,8410 | 0,27% | 1,8360 | 1,8410 | 1,8150 | 22.036 | ,00 |
| 07/11/1995 | 1,8360 | 1,44% | 1,8100 | 1,8360 | 1,7950 | 30.884 | ,00 |
| 06/11/1995 | 1,8100 | -0,88% | 1,8260 | 1,8260 | 1,7690 | 76.636 | ,00 |
| 03/11/1995 | 1,8260 | 0,00% | 1,8260 | 1,8260 | 1,8150 | 22.805 | ,00 |
| 02/11/1995 | 1,8260 | 2,01% | 1,7900 | 1,8410 | 1,7900 | 56.534 | ,00 |
| 01/11/1995 | 1,7900 | 2,34% | 1,7490 | 1,7900 | 1,7230 | 20.827 | ,00 |
| 31/10/1995 | 1,7490 | -1,69% | 1,7790 | 1,7790 | 1,7490 | 8.335 | ,00 |
| 30/10/1995 | 1,7790 | -0,61% | 1,7900 | 1,7900 | 1,7440 | 28.148 | ,00 |
| 27/10/1995 | 1,7900 | -1,10% | 1,8100 | 1,8100 | 1,7640 | 66.848 | ,00 |
| 26/10/1995 | 1,8100 | -0,28% | 1,8150 | 1,8150 | 1,7900 | 14.946 | ,00 |
| 25/10/1995 | 1,8150 | -1,94% | 1,8510 | 1,8510 | 1,8150 | 43.995 | ,00 |
| 24/10/1995 | 1,8510 | -1,65% | 1,8820 | 1,8820 | 1,8510 | 9.130 | ,00 |
| 23/10/1995 | 1,8820 | 0,00% | 1,8820 | 1,8920 | 1,8560 | 67.854 | ,00 |
| 20/10/1995 | 1,8820 | 0,80% | 1,8670 | 1,8970 | 1,8560 | 52.753 | ,00 |
| 19/10/1995 | 1,8670 | 0,59% | 1,8560 | 1,8720 | 1,8560 | 9.501 | ,00 |
| 18/10/1995 | 1,8560 | 0,54% | 1,8460 | 1,8560 | 1,8200 | 57.027 | ,00 |
| 17/10/1995 | 1,8460 | 0,27% | 1,8410 | 1,8460 | 1,7950 | 58.033 | ,00 |
| 16/10/1995 | 1,8410 | 1,99% | 1,8050 | 1,8410 | 1,7900 | 29.807 | ,00 |
| 13/10/1995 | 1,8050 | 0,28% | 1,8000 | 1,8150 | 1,7440 | 18.881 | ,00 |
| 12/10/1995 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7440 | 70.493 | ,00 |
| 11/10/1995 | 1,7900 | 1,47% | 1,7640 | 1,7900 | 1,7380 | 90.944 | ,00 |
| 10/10/1995 | 1,7640 | 3,58% | 1,7030 | 1,7640 | 1,7030 | 74.151 | ,00 |
| 09/10/1995 | 1,7030 | 4,10% | 1,6360 | 1,7030 | 1,6360 | 259.061 | ,00 |
| 06/10/1995 | 1,6360 | 3,61% | 1,5790 | 1,6360 | 1,5540 | 86.298 | ,00 |
| 05/10/1995 | 1,5790 | -3,78% | 1,6410 | 1,6510 | 1,5790 | 98.319 | ,00 |
| 04/10/1995 | 1,6410 | -2,44% | 1,6820 | 1,6820 | 1,6410 | 8.348 | ,00 |
| 03/10/1995 | 1,6820 | -3,22% | 1,7380 | 1,7380 | 1,6610 | 59.603 | ,00 |
| 02/10/1995 | 1,7380 | 0,00% | 1,7380 | 1,7380 | 1,6970 | 14.920 | ,00 |
| 29/9/1995 | 1,7380 | 0,00% | 1,7380 | 1,7380 | 1,7230 | 3.042 | ,00 |
| 28/9/1995 | 1,7380 | 0,00% | 1,7380 | 1,7380 | 1,7280 | 52.780 | ,00 |
| 27/9/1995 | 1,7380 | -1,19% | 1,7590 | 1,7590 | 1,6970 | 15.985 | ,00 |
| 26/9/1995 | 1,7590 | -2,01% | 1,7950 | 1,7950 | 1,7280 | 42.540 | ,00 |
| 25/9/1995 | 1,7950 | -1,70% | 1,8260 | 1,8260 | 1,7950 | 27.401 | ,00 |
| 22/9/1995 | 1,8260 | 1,44% | 1,8000 | 1,8260 | 1,7950 | 17.290 | ,00 |
| 21/9/1995 | 1,8000 | 1,18% | 1,7790 | 1,8050 | 1,7740 | 15.316 | ,00 |
| 20/9/1995 | 1,7790 | 0,85% | 1,7640 | 1,7840 | 1,7640 | 7.783 | ,00 |
| 19/9/1995 | 1,7640 | -3,40% | 1,8260 | 1,8260 | 1,7490 | 21.492 | ,00 |
| 18/9/1995 | 1,8260 | -1,62% | 1,8560 | 1,8560 | 1,7790 | 22.188 | ,00 |
| 15/9/1995 | 1,8560 | -0,59% | 1,8670 | 1,8670 | 1,8260 | 1.184 | ,00 |
| 14/9/1995 | 1,8670 | 0,59% | 1,8560 | 1,8670 | 1,8260 | 15.917 | ,00 |
| 13/9/1995 | 1,8560 | 1,64% | 1,8260 | 1,8560 | 1,8000 | 4.355 | ,00 |
| 12/9/1995 | 1,8260 | -0,81% | 1,8410 | 1,8560 | 1,8260 | 4.084 | ,00 |
| 11/9/1995 | 1,8410 | -0,81% | 1,8560 | 1,8560 | 1,8260 | 52.000 | ,00 |
| 08/9/1995 | 1,8560 | 0,27% | 1,8510 | 1,8820 | 1,8260 | 239.174 | ,00 |
| 07/9/1995 | 1,8510 | 0,00% | 1,8510 | 1,8510 | 1,8510 | 21 | ,00 |
| 06/9/1995 | 1,8510 | -0,86% | 1,8670 | 1,8670 | 1,8410 | 21.416 | ,00 |
| 05/9/1995 | 1,8670 | -0,27% | 1,8720 | 1,8720 | 1,8460 | 7.824 | ,00 |
| 04/9/1995 | 1,8720 | 0,00% | 1,8720 | 1,8770 | 1,8720 | 1.839 | ,00 |
| 01/9/1995 | 1,8720 | -0,79% | 1,8870 | 1,8870 | 1,8720 | 811 | ,00 |
| 31/8/1995 | 1,8870 | 0,00% | 1,8870 | 1,8870 | 1,8460 | 10.068 | ,00 |
| 30/8/1995 | 1,8870 | -1,10% | 1,9080 | 1,9080 | 1,8460 | 7.075 | ,00 |
| 29/8/1995 | 1,9080 | -0,26% | 1,9130 | 1,9130 | 1,8260 | 42.789 | ,00 |
| 28/8/1995 | 1,9130 | -1,85% | 1,9490 | 1,9490 | 1,8560 | 24.296 | ,00 |
| 25/8/1995 | 1,9490 | 0,00% | 1,9490 | 1,9490 | 1,9020 | 5.345 | ,00 |
| 24/8/1995 | 1,9490 | -1,27% | 1,9740 | 1,9740 | 1,9440 | 4.070 | ,00 |
| 23/8/1995 | 1,9740 | -0,25% | 1,9790 | 1,9790 | 1,9640 | 10.689 | ,00 |
| 22/8/1995 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9790 | 21 | ,00 |
| 21/8/1995 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9180 | 8.793 | ,00 |
| 18/8/1995 | 1,9790 | -0,80% | 1,9950 | 1,9950 | 1,9790 | 564 | ,00 |
| 17/8/1995 | 1,9950 | 0,81% | 1,9790 | 1,9950 | 1,9790 | 1.700 | ,00 |
| 16/8/1995 | 1,9790 | -2,27% | 2,0250 | 2,0250 | 1,9790 | 3.044 | ,00 |
| 11/8/1995 | 2,0250 | 1,00% | 2,0050 | 2,0250 | 1,9490 | 26.859 | ,00 |
| 10/8/1995 | 2,0050 | 0,75% | 1,9900 | 2,0050 | 1,9490 | 8.423 | ,00 |
| 09/8/1995 | 1,9900 | 2,10% | 1,9490 | 1,9900 | 1,9490 | 905 | ,00 |
| 08/8/1995 | 1,9490 | -1,52% | 1,9790 | 1,9790 | 1,9490 | 20.069 | ,00 |
| 07/8/1995 | 1,9790 | 1,80% | 1,9440 | 1,9790 | 1,9180 | 68.429 | ,00 |
| 04/8/1995 | 1,9440 | -3,28% | 2,0100 | 2,0100 | 1,9440 | 26.972 | ,00 |
| 03/8/1995 | 2,0100 | -1,76% | 2,0460 | 2,0460 | 2,0100 | 285 | ,00 |
| 02/8/1995 | 2,0460 | 0,24% | 2,0410 | 2,0670 | 2,0410 | 12.574 | ,00 |
| 01/8/1995 | 2,0410 | 1,04% | 2,0200 | 2,0410 | 2,0000 | 73.859 | ,00 |
| 31/7/1995 | 2,0200 | 0,50% | 2,0100 | 2,0410 | 2,0000 | 17.165 | ,00 |
| 28/7/1995 | 2,0100 | 1,57% | 1,9790 | 2,0100 | 1,9790 | 8.547 | ,00 |
| 27/7/1995 | 1,9790 | -0,80% | 1,9950 | 2,0100 | 1,9790 | 14.035 | ,00 |
| 26/7/1995 | 1,9950 | 0,00% | 1,9950 | 1,9950 | 1,9790 | 27.206 | ,00 |
| 25/7/1995 | 1,9950 | 0,00% | 1,9950 | 2,0150 | 1,9640 | 122.143 | ,00 |
| 24/7/1995 | 1,9950 | 3,48% | 1,9280 | 1,9950 | 1,8970 | 49.765 | ,00 |
| 21/7/1995 | 1,9280 | 0,00% | 1,9280 | 1,9330 | 1,9230 | 17.906 | ,00 |
| 20/7/1995 | 1,9280 | 0,00% | 1,9280 | 1,9280 | 1,8870 | 85.992 | ,00 |
| 19/7/1995 | 1,9280 | 2,17% | 1,8870 | 1,9490 | 1,8870 | 30.837 | ,00 |
| 18/7/1995 | 1,8870 | 0,00% | 1,8870 | 1,8870 | 1,8510 | 45.399 | ,00 |
| 17/7/1995 | 1,8870 | -2,13% | 1,9280 | 1,9330 | 1,8670 | 66.762 | ,00 |
| 14/7/1995 | 1,9280 | 4,44% | 1,8460 | 1,9280 | 1,8460 | 278.418 | ,00 |
| 13/7/1995 | 1,8460 | 4,06% | 1,7740 | 1,8460 | 1,7740 | 98.206 | ,00 |
| 12/7/1995 | 1,7740 | 4,17% | 1,7030 | 1,7740 | 1,7030 | 198.373 | ,00 |
| 11/7/1995 | 1,7030 | 4,10% | 1,6360 | 1,7030 | 1,6150 | 396.388 | ,00 |
| 10/7/1995 | 1,6360 | 3,61% | 1,5790 | 1,6360 | 1,5790 | 224.829 | ,00 |
| 07/7/1995 | 1,5790 | 0,96% | 1,5640 | 1,5790 | 1,5640 | 18.417 | ,00 |
| 06/7/1995 | 1,5640 | -0,64% | 1,5740 | 1,5850 | 1,5540 | 77.759 | ,00 |
| 05/7/1995 | 1,5740 | 1,29% | 1,5540 | 1,5790 | 1,5540 | 66.903 | ,00 |
| 04/7/1995 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5490 | 12.841 | ,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.% |
|---|