| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,8900 €
-0,0600 (-1,01%)
- Άνοιγμα 5,9400
- Υψηλό 5,9400
- Χαμηλό 5,8300
- Όγκος 29.356
- Τζίρος 172.871 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/8/1995 | 2,4400 | 3,39% | 2,3600 | 2,4400 | 2,3600 | 1.730.748 | ,00 |
| 23/8/1995 | 2,3600 | 3,51% | 2,2800 | 2,3600 | 2,2800 | 767.265 | ,00 |
| 22/8/1995 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2700 | 92.928 | ,00 |
| 21/8/1995 | 2,3000 | 1,32% | 2,2700 | 2,3100 | 2,2600 | 423.578 | ,00 |
| 18/8/1995 | 2,2700 | 0,44% | 2,2600 | 2,2800 | 2,2500 | 101.405 | ,00 |
| 17/8/1995 | 2,2600 | 0,89% | 2,2400 | 2,3200 | 2,2400 | 269.940 | ,00 |
| 16/8/1995 | 2,2400 | -3,45% | 2,3200 | 2,3600 | 2,2400 | 165.610 | ,00 |
| 11/8/1995 | 2,3200 | -0,43% | 2,3300 | 2,3400 | 2,3200 | 150.122 | ,00 |
| 10/8/1995 | 2,3300 | -0,43% | 2,3400 | 2,3500 | 2,3200 | 54.444 | ,00 |
| 09/8/1995 | 2,3400 | 0,00% | 2,3400 | 2,3700 | 2,3400 | 71.096 | ,00 |
| 08/8/1995 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,3400 | 95.134 | ,00 |
| 07/8/1995 | 2,3600 | -0,42% | 2,3700 | 2,4000 | 2,3600 | 170.865 | ,00 |
| 04/8/1995 | 2,3700 | -1,25% | 2,4000 | 2,4000 | 2,3700 | 118.377 | ,00 |
| 03/8/1995 | 2,4000 | -0,41% | 2,4100 | 2,4200 | 2,4000 | 107.176 | ,00 |
| 02/8/1995 | 2,4100 | 1,69% | 2,3700 | 2,4200 | 2,3400 | 299.725 | ,00 |
| 01/8/1995 | 2,3700 | -2,07% | 2,4200 | 2,4700 | 2,3700 | 258.020 | ,00 |
| 31/7/1995 | 2,4200 | 3,42% | 2,3400 | 2,4200 | 2,3300 | 904.552 | ,00 |
| 28/7/1995 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3200 | 209.399 | ,00 |
| 27/7/1995 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,3300 | 331.223 | ,00 |
| 26/7/1995 | 2,3600 | -1,67% | 2,4000 | 2,4200 | 2,3400 | 337.021 | ,00 |
| 25/7/1995 | 2,4000 | 0,84% | 2,3800 | 2,4800 | 2,3800 | 1.510.123 | ,00 |
| 24/7/1995 | 2,3800 | 3,48% | 2,3000 | 2,3800 | 2,3000 | 204.095 | ,00 |
| 21/7/1995 | 2,3000 | 3,60% | 2,2200 | 2,3000 | 2,2200 | 403.038 | ,00 |
| 20/7/1995 | 2,2200 | -0,89% | 2,2400 | 2,2800 | 2,2200 | 158.599 | ,00 |
| 19/7/1995 | 2,2400 | 0,00% | 2,2400 | 2,2600 | 2,2200 | 232.271 | ,00 |
| 18/7/1995 | 2,2400 | -1,32% | 2,2700 | 2,2800 | 2,2400 | 208.161 | ,00 |
| 17/7/1995 | 2,2700 | 0,44% | 2,2600 | 2,2700 | 2,2400 | 387.201 | ,00 |
| 14/7/1995 | 2,2600 | -0,88% | 2,2800 | 2,3000 | 2,2400 | 223.573 | ,00 |
| 13/7/1995 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2600 | 157.410 | ,00 |
| 12/7/1995 | 2,3000 | 0,00% | 2,3000 | 2,3200 | 2,2800 | 79.347 | ,00 |
| 11/7/1995 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,2800 | 37.345 | ,00 |
| 10/7/1995 | 2,3200 | 0,00% | 2,3200 | 2,3400 | 2,3000 | 59.474 | ,00 |
| 07/7/1995 | 2,3200 | -0,85% | 2,3400 | 2,3400 | 2,3200 | 92.284 | ,00 |
| 06/7/1995 | 2,3400 | 0,00% | 2,3400 | 2,3500 | 2,2800 | 138.031 | ,00 |
| 05/7/1995 | 2,3400 | 0,86% | 2,3200 | 2,3400 | 2,3200 | 215.545 | ,00 |
| 04/7/1995 | 2,3200 | -0,85% | 2,3400 | 2,3500 | 2,3200 | 157.013 | ,00 |
| 03/7/1995 | 2,3400 | 2,63% | 2,2800 | 2,3600 | 2,2800 | 359.570 | ,00 |
| 30/6/1995 | 2,2800 | 0,00% | 2,2800 | 2,3000 | 2,2100 | 401.476 | ,00 |
| 29/6/1995 | 2,2800 | -4,20% | 2,3800 | 2,3800 | 2,2800 | 698.797 | ,00 |
| 28/6/1995 | 2,3800 | -3,64% | 2,4700 | 2,4700 | 2,3600 | 578.139 | ,00 |
| 27/6/1995 | 2,4700 | -0,40% | 2,4800 | 2,4800 | 2,4700 | 191.606 | ,00 |
| 26/6/1995 | 2,4800 | -0,40% | 2,4900 | 2,4900 | 2,4800 | 295.985 | ,00 |
| 23/6/1995 | 2,4900 | 0,00% | 2,4900 | 2,5000 | 2,4900 | 71.493 | ,00 |
| 22/6/1995 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4800 | 207.068 | ,00 |
| 21/6/1995 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4800 | 215.545 | ,00 |
| 20/6/1995 | 2,4900 | -1,19% | 2,5200 | 2,5200 | 2,4900 | 94.092 | ,00 |
| 19/6/1995 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 111.588 | ,00 |
| 16/6/1995 | 2,5200 | 0,00% | 2,5200 | 2,5500 | 2,5200 | 151.782 | ,00 |
| 15/6/1995 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,4900 | 123.830 | ,00 |
| 14/6/1995 | 2,5200 | -0,40% | 2,5300 | 2,5300 | 2,5200 | 136.989 | ,00 |
| 13/6/1995 | 2,5300 | 0,40% | 2,5200 | 2,5300 | 2,5200 | 136.616 | ,00 |
| 09/6/1995 | 2,5200 | -0,40% | 2,5300 | 2,5300 | 2,5200 | 219.659 | ,00 |
| 08/6/1995 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 528.355 | ,00 |
| 07/6/1995 | 2,5300 | -0,78% | 2,5500 | 2,5500 | 2,5300 | 864.680 | ,00 |
| 06/6/1995 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 242.011 | ,00 |
| 05/6/1995 | 2,5500 | -0,78% | 2,5700 | 2,5800 | 2,5500 | 430.693 | ,00 |
| 02/6/1995 | 2,5700 | -0,39% | 2,5800 | 2,5800 | 2,5700 | 136.865 | ,00 |
| 01/6/1995 | 2,5800 | -0,39% | 2,5900 | 2,5900 | 2,5800 | 74.688 | ,00 |
| 31/5/1995 | 2,5900 | -0,38% | 2,6000 | 2,6100 | 2,5700 | 310.332 | ,00 |
| 30/5/1995 | 2,6000 | 0,39% | 2,5900 | 2,6100 | 2,5900 | 268.080 | ,00 |
| 29/5/1995 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5700 | 264.487 | ,00 |
| 26/5/1995 | 2,6000 | 0,00% | 2,6000 | 2,6300 | 2,5900 | 244.909 | ,00 |
| 25/5/1995 | 2,6000 | 1,96% | 2,5500 | 2,6100 | 2,5500 | 373.845 | ,00 |
| 24/5/1995 | 2,5500 | -0,78% | 2,5700 | 2,5700 | 2,5500 | 246.991 | ,00 |
| 23/5/1995 | 2,5700 | -0,39% | 2,5800 | 2,5800 | 2,5700 | 271.971 | ,00 |
| 22/5/1995 | 2,5800 | -0,77% | 2,6000 | 2,6000 | 2,5700 | 116.075 | ,00 |
| 19/5/1995 | 2,6000 | 0,39% | 2,5900 | 2,6300 | 2,5900 | 208.606 | ,00 |
| 18/5/1995 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5900 | 261.364 | ,00 |
| 17/5/1995 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,5900 | 95.654 | ,00 |
| 16/5/1995 | 2,6100 | 1,56% | 2,5700 | 2,6100 | 2,5700 | 106.806 | ,00 |
| 15/5/1995 | 2,5700 | -0,77% | 2,5900 | 2,5900 | 2,5700 | 71.791 | ,00 |
| 12/5/1995 | 2,5900 | -0,77% | 2,6100 | 2,6100 | 2,5800 | 88.568 | ,00 |
| 11/5/1995 | 2,6100 | -0,76% | 2,6300 | 2,6300 | 2,6000 | 128.885 | ,00 |
| 10/5/1995 | 2,6300 | 0,77% | 2,6100 | 2,6300 | 2,5900 | 358.432 | ,00 |
| 09/5/1995 | 2,6100 | -0,76% | 2,6300 | 2,6800 | 2,6000 | 264.463 | ,00 |
| 08/5/1995 | 2,6300 | 0,00% | 2,6300 | 2,7100 | 2,6300 | 792.170 | ,00 |
| 05/5/1995 | 2,6300 | 2,33% | 2,5700 | 2,6300 | 2,5700 | 495.099 | ,00 |
| 04/5/1995 | 2,5700 | -0,77% | 2,5900 | 2,5900 | 2,5700 | 187.119 | ,00 |
| 03/5/1995 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 344.505 | ,00 |
| 02/5/1995 | 2,5900 | 0,00% | 2,5900 | 2,6000 | 2,5600 | 161.969 | ,00 |
| 28/4/1995 | 2,5900 | 0,39% | 2,5800 | 2,6300 | 2,5800 | 220.029 | ,00 |
| 27/4/1995 | 2,5800 | 0,00% | 2,5800 | 2,5900 | 2,5700 | 79.669 | ,00 |
| 26/4/1995 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5700 | 421.698 | ,00 |
| 25/4/1995 | 2,6300 | 0,00% | 2,6300 | 2,6400 | 2,5900 | 487.739 | ,00 |
| 20/4/1995 | 2,6300 | 1,15% | 2,6000 | 2,6300 | 2,5900 | 600.689 | ,00 |
| 19/4/1995 | 2,6000 | 2,36% | 2,5400 | 2,6100 | 2,5400 | 733.613 | ,00 |
| 18/4/1995 | 2,5400 | 0,40% | 2,5300 | 2,5500 | 2,5300 | 303.814 | ,00 |
| 17/4/1995 | 2,5300 | -0,78% | 2,5500 | 2,5500 | 2,5300 | 137.807 | ,00 |
| 14/4/1995 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5400 | 198.991 | ,00 |
| 13/4/1995 | 2,5500 | -0,78% | 2,5700 | 2,5700 | 2,5300 | 253.855 | ,00 |
| 12/4/1995 | 2,5700 | 0,78% | 2,5500 | 2,5700 | 2,5500 | 196.861 | ,00 |
| 11/4/1995 | 2,5500 | -0,78% | 2,5700 | 2,5700 | 2,5500 | 199.361 | ,00 |
| 10/4/1995 | 2,5700 | -0,39% | 2,5800 | 2,5900 | 2,5600 | 199.163 | ,00 |
| 07/4/1995 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5800 | 380.363 | ,00 |
| 06/4/1995 | 2,6300 | 1,54% | 2,5900 | 2,6500 | 2,5900 | 1.077.770 | ,00 |
| 05/4/1995 | 2,5900 | 0,78% | 2,5700 | 2,6100 | 2,5600 | 523.844 | ,00 |
| 04/4/1995 | 2,5700 | 0,39% | 2,5600 | 2,5900 | 2,5600 | 316.676 | ,00 |
| 03/4/1995 | 2,5600 | -0,39% | 2,5700 | 2,6100 | 2,5600 | 269.320 | ,00 |
| 31/3/1995 | 2,5700 | -0,77% | 2,5900 | 2,6300 | 2,5700 | 363.362 | ,00 |
| 30/3/1995 | 2,5900 | 1,57% | 2,5500 | 2,6300 | 2,5500 | 110.447 | ,00 |
| 29/3/1995 | 2,5500 | -0,78% | 2,5700 | 2,5700 | 2,5500 | 351.318 | ,00 |
| 28/3/1995 | 2,5700 | -0,39% | 2,5800 | 2,5800 | 2,5500 | 396.147 | ,00 |
| 27/3/1995 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5700 | 254.722 | ,00 |
| 24/3/1995 | 2,6300 | -1,87% | 2,6800 | 2,7100 | 2,6000 | 1.069.248 | ,00 |
| 23/3/1995 | 2,6800 | 4,28% | 2,5700 | 2,6800 | 2,5600 | 1.623.572 | ,00 |
| 22/3/1995 | 2,5700 | 0,00% | 2,5700 | 2,5900 | 2,5600 | 101.652 | ,00 |
| 21/3/1995 | 2,5700 | 0,39% | 2,5600 | 2,5700 | 2,5500 | 185.434 | ,00 |
| 20/3/1995 | 2,5600 | 1,19% | 2,5300 | 2,5600 | 2,5300 | 197.505 | ,00 |
| 17/3/1995 | 2,5300 | -1,17% | 2,5600 | 2,5800 | 2,5200 | 233.534 | ,00 |
| 16/3/1995 | 2,5600 | 1,19% | 2,5300 | 2,5700 | 2,5300 | 109.481 | ,00 |
| 15/3/1995 | 2,5300 | 0,00% | 2,5300 | 2,5900 | 2,5300 | 101.378 | ,00 |
| 14/3/1995 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 277.051 | ,00 |
| 13/3/1995 | 2,5300 | -0,78% | 2,5500 | 2,5600 | 2,5300 | 157.013 | ,00 |
| 10/3/1995 | 2,5500 | -1,16% | 2,5800 | 2,5800 | 2,5500 | 177.879 | ,00 |
| 09/3/1995 | 2,5800 | -0,39% | 2,5900 | 2,6100 | 2,5800 | 222.557 | ,00 |
| 08/3/1995 | 2,5900 | -1,52% | 2,6300 | 2,6300 | 2,5700 | 124.426 | ,00 |
| 07/3/1995 | 2,6300 | 0,77% | 2,6100 | 2,6500 | 2,5900 | 264.090 | ,00 |
| 03/3/1995 | 2,6100 | -0,76% | 2,6300 | 2,6300 | 2,6100 | 268.648 | ,00 |
| 02/3/1995 | 2,6300 | 0,00% | 2,6300 | 2,6500 | 2,6100 | 250.907 | ,00 |
| 01/3/1995 | 2,6300 | 2,33% | 2,5700 | 2,6800 | 2,5700 | 443.654 | ,00 |
| 28/2/1995 | 2,5700 | -0,77% | 2,5900 | 2,5900 | 2,5700 | 275.190 | ,00 |
| 27/2/1995 | 2,5900 | -1,52% | 2,6300 | 2,6300 | 2,5800 | 343.563 | ,00 |
| 24/2/1995 | 2,6300 | 0,00% | 2,6300 | 2,6600 | 2,6300 | 315.189 | ,00 |
| 23/2/1995 | 2,6300 | -1,87% | 2,6800 | 2,6800 | 2,6300 | 246.942 | ,00 |
| 22/2/1995 | 2,6800 | 0,00% | 2,6800 | 2,7200 | 2,6400 | 705.192 | ,00 |
| 21/2/1995 | 2,6800 | 0,75% | 2,6600 | 2,6800 | 2,6100 | 815.317 | ,00 |
| 20/2/1995 | 2,6600 | 3,91% | 2,5600 | 2,6800 | 2,5600 | 1.724.802 | ,00 |
| 17/2/1995 | 2,5600 | -0,39% | 2,5700 | 2,5900 | 2,5600 | 174.060 | ,00 |
| 16/2/1995 | 2,5700 | -1,53% | 2,6100 | 2,6100 | 2,5700 | 211.852 | ,00 |
| 15/2/1995 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 115.726 | ,00 |
| 14/2/1995 | 2,6100 | -0,76% | 2,6300 | 2,6600 | 2,5900 | 199.536 | ,00 |
| 13/2/1995 | 2,6300 | 1,94% | 2,5800 | 2,6300 | 2,5800 | 214.231 | ,00 |
| 10/2/1995 | 2,5800 | 0,78% | 2,5600 | 2,5800 | 2,5500 | 57.344 | ,00 |
| 09/2/1995 | 2,5600 | 1,59% | 2,5200 | 2,5600 | 2,5200 | 173.022 | ,00 |
| 08/2/1995 | 2,5200 | -0,40% | 2,5300 | 2,5300 | 2,4900 | 37.444 | ,00 |
| 07/2/1995 | 2,5300 | -0,39% | 2,5400 | 2,5500 | 2,5200 | 74.045 | ,00 |
| 06/2/1995 | 2,5400 | -1,55% | 2,5800 | 2,5800 | 2,4900 | 67.750 | ,00 |
| 03/2/1995 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5700 | 64.976 | ,00 |
| 02/2/1995 | 2,6300 | 3,14% | 2,5500 | 2,6300 | 2,5500 | 177.926 | ,00 |
| 01/2/1995 | 2,5500 | 2,41% | 2,4900 | 2,5500 | 2,4900 | 147.594 | ,00 |
| 31/1/1995 | 2,4900 | -1,58% | 2,5300 | 2,5500 | 2,4900 | 246.025 | ,00 |
| 30/1/1995 | 2,5300 | -1,56% | 2,5700 | 2,5700 | 2,5200 | 307.011 | ,00 |
| 27/1/1995 | 2,5700 | 0,39% | 2,5600 | 2,6100 | 2,5600 | 43.441 | ,00 |
| 26/1/1995 | 2,5600 | 0,00% | 2,5600 | 2,5900 | 2,5400 | 92.432 | ,00 |
| 25/1/1995 | 2,5600 | 0,00% | 2,5600 | 2,5700 | 2,5500 | 97.291 | ,00 |
| 24/1/1995 | 2,5600 | -0,78% | 2,5800 | 2,5900 | 2,5600 | 183.924 | ,00 |
| 23/1/1995 | 2,5800 | -1,15% | 2,6100 | 2,6300 | 2,5800 | 81.430 | ,00 |
| 20/1/1995 | 2,6100 | 1,16% | 2,5800 | 2,6300 | 2,5800 | 72.657 | ,00 |
| 19/1/1995 | 2,5800 | -0,39% | 2,5900 | 2,6100 | 2,5800 | 70.575 | ,00 |
| 18/1/1995 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 174.830 | ,00 |
| 17/1/1995 | 2,5900 | 0,39% | 2,5800 | 2,5900 | 2,5800 | 38.163 | ,00 |
| 16/1/1995 | 2,5800 | -1,90% | 2,6300 | 2,6300 | 2,5800 | 187.072 | ,00 |
| 13/1/1995 | 2,6300 | -1,87% | 2,6800 | 2,6800 | 2,6100 | 208.184 | ,00 |
| 12/1/1995 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 48.124 | ,00 |
| 11/1/1995 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 574.792 | ,00 |
| 10/1/1995 | 2,7000 | -0,37% | 2,7100 | 2,7100 | 2,6800 | 302.821 | ,00 |
| 09/1/1995 | 2,7100 | -0,37% | 2,7200 | 2,7400 | 2,7000 | 75.682 | ,00 |
| 05/1/1995 | 2,7200 | 0,00% | 2,7200 | 2,7400 | 2,7000 | 127.672 | ,00 |
| 04/1/1995 | 2,7200 | 0,37% | 2,7100 | 2,7200 | 2,7100 | 263.966 | ,00 |
| 03/1/1995 | 2,7100 | 1,12% | 2,6800 | 2,7100 | 2,6800 | 188.733 | ,00 |
| 02/1/1995 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 143.506 | ,00 |
| 30/12/1994 | 2,7000 | 2,66% | 2,6300 | 2,7000 | 2,6300 | 225.729 | ,00 |
| 29/12/1994 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | 42.921 | ,00 |
| 28/12/1994 | 2,6300 | -0,38% | 2,6400 | 2,6400 | 2,6300 | 73.675 | ,00 |
| 27/12/1994 | 2,6400 | -0,38% | 2,6500 | 2,6600 | 2,6400 | 46.044 | ,00 |
| 23/12/1994 | 2,6500 | 0,38% | 2,6400 | 2,6500 | 2,6400 | 96.298 | ,00 |
| 22/12/1994 | 2,6400 | -0,38% | 2,6500 | 2,6800 | 2,6400 | 106.062 | ,00 |
| 21/12/1994 | 2,6500 | 0,38% | 2,6400 | 2,6600 | 2,6300 | 80.612 | ,00 |
| 20/12/1994 | 2,6400 | -0,75% | 2,6600 | 2,7000 | 2,6400 | 80.042 | ,00 |
| 19/12/1994 | 2,6600 | -1,48% | 2,7000 | 2,7000 | 2,6400 | 86.957 | ,00 |
| 16/12/1994 | 2,7000 | -1,46% | 2,7400 | 2,7700 | 2,7000 | 113.174 | ,00 |
| 15/12/1994 | 2,7400 | 0,00% | 2,7400 | 2,7500 | 2,7000 | 84.057 | ,00 |
| 14/12/1994 | 2,7400 | 1,48% | 2,7000 | 2,7500 | 2,7000 | 51.049 | ,00 |
| 13/12/1994 | 2,7000 | -1,82% | 2,7500 | 2,7500 | 2,7000 | 121.203 | ,00 |
| 12/12/1994 | 2,7500 | 1,48% | 2,7100 | 2,7900 | 2,7100 | 141.870 | ,00 |
| 09/12/1994 | 2,7100 | -1,09% | 2,7400 | 2,7400 | 2,7000 | 378.925 | ,00 |
| 08/12/1994 | 2,7400 | -1,08% | 2,7700 | 2,7700 | 2,7000 | 282.503 | ,00 |
| 07/12/1994 | 2,7700 | -2,46% | 2,8400 | 2,8400 | 2,7500 | 308.720 | ,00 |
| 06/12/1994 | 2,8400 | -0,70% | 2,8600 | 2,9000 | 2,7900 | 183.428 | ,00 |
| 05/12/1994 | 2,8600 | 2,51% | 2,7900 | 2,9000 | 2,7900 | 391.811 | ,00 |
| 02/12/1994 | 2,7900 | 4,10% | 2,6800 | 2,7900 | 2,6800 | 423.555 | ,00 |
| 01/12/1994 | 2,6800 | 0,00% | 2,6800 | 2,7000 | 2,6500 | 67.876 | ,00 |
| 30/11/1994 | 2,6800 | 1,52% | 2,6400 | 2,7000 | 2,6400 | 118.702 | ,00 |
| 29/11/1994 | 2,6400 | 2,33% | 2,5800 | 2,6400 | 2,5800 | 56.030 | ,00 |
| 28/11/1994 | 2,5800 | 0,78% | 2,5600 | 2,6500 | 2,5600 | 207.318 | ,00 |
| 25/11/1994 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 44.233 | ,00 |
| 24/11/1994 | 2,5600 | -1,54% | 2,6000 | 2,6000 | 2,5500 | 22.253 | ,00 |
| 23/11/1994 | 2,6000 | 1,56% | 2,5600 | 2,6000 | 2,5400 | 55.435 | ,00 |
| 22/11/1994 | 2,5600 | -1,16% | 2,5900 | 2,5900 | 2,5600 | 88.493 | ,00 |
| 21/11/1994 | 2,5900 | -0,77% | 2,6100 | 2,6100 | 2,5800 | 63.365 | ,00 |
| 18/11/1994 | 2,6100 | -1,51% | 2,6500 | 2,6500 | 2,5700 | 492.322 | ,00 |
| 17/11/1994 | 2,6500 | -0,38% | 2,6600 | 2,6800 | 2,6300 | 58.978 | ,00 |
| 16/11/1994 | 2,6600 | 1,14% | 2,6300 | 2,6600 | 2,6300 | 112.653 | ,00 |
| 15/11/1994 | 2,6300 | -0,75% | 2,6500 | 2,6500 | 2,6100 | 61.283 | ,00 |
| 14/11/1994 | 2,6500 | 0,00% | 2,6500 | 2,6800 | 2,6500 | 142.120 | ,00 |
| 11/11/1994 | 2,6500 | -0,38% | 2,6600 | 2,6800 | 2,6500 | 86.831 | ,00 |
| 10/11/1994 | 2,6600 | 0,38% | 2,6500 | 2,6600 | 2,6500 | 21.188 | ,00 |
| 09/11/1994 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,6500 | 75.409 | ,00 |
| 08/11/1994 | 2,7000 | 0,75% | 2,6800 | 2,7100 | 2,6600 | 76.450 | ,00 |
| 07/11/1994 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6800 | 142.886 | ,00 |
| 04/11/1994 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 37.916 | ,00 |
| 03/11/1994 | 2,7000 | -1,46% | 2,7400 | 2,7900 | 2,7000 | 46.116 | ,00 |
| 02/11/1994 | 2,7400 | 1,48% | 2,7000 | 2,7500 | 2,7000 | 277.794 | ,00 |
| 01/11/1994 | 2,7000 | 2,66% | 2,6300 | 2,7500 | 2,5900 | 344.107 | ,00 |
| 31/10/1994 | 2,6300 | -1,13% | 2,6600 | 2,6800 | 2,6300 | 71.442 | ,00 |
| 27/10/1994 | 2,6600 | 0,38% | 2,6500 | 2,7000 | 2,6500 | 138.154 | ,00 |
| 26/10/1994 | 2,6500 | 0,76% | 2,6300 | 2,6600 | 2,6300 | 76.747 | ,00 |
| 25/10/1994 | 2,6300 | -1,13% | 2,6600 | 2,6800 | 2,6300 | 45.325 | ,00 |
| 24/10/1994 | 2,6600 | -1,48% | 2,7000 | 2,7000 | 2,6600 | 106.657 | ,00 |
| 21/10/1994 | 2,7000 | -0,37% | 2,7100 | 2,7100 | 2,7000 | 59.649 | ,00 |
| 20/10/1994 | 2,7100 | -1,09% | 2,7400 | 2,7500 | 2,6800 | 82.816 | ,00 |
| 19/10/1994 | 2,7400 | 0,74% | 2,7200 | 2,7400 | 2,7000 | 19.750 | ,00 |
| 18/10/1994 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,7200 | 43.838 | ,00 |
| 17/10/1994 | 2,7400 | -1,08% | 2,7700 | 2,7700 | 2,7400 | 47.603 | ,00 |
| 14/10/1994 | 2,7700 | 2,21% | 2,7100 | 2,7700 | 2,7100 | 69.932 | ,00 |
| 13/10/1994 | 2,7100 | -1,09% | 2,7400 | 2,7500 | 2,7100 | 150.519 | ,00 |
| 12/10/1994 | 2,7400 | -0,36% | 2,7500 | 2,7500 | 2,7400 | 121.945 | ,00 |
| 11/10/1994 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7400 | 62.498 | ,00 |
| 10/10/1994 | 2,7500 | -0,72% | 2,7700 | 2,7700 | 2,7500 | 62.597 | ,00 |
| 07/10/1994 | 2,7700 | -0,72% | 2,7900 | 2,7900 | 2,7700 | 125.713 | ,00 |
| 06/10/1994 | 2,7900 | 0,72% | 2,7700 | 2,7900 | 2,7700 | 103.213 | ,00 |
| 05/10/1994 | 2,7700 | 0,73% | 2,7500 | 2,8100 | 2,7500 | 228.530 | ,00 |
| 04/10/1994 | 2,7500 | -0,72% | 2,7700 | 2,7900 | 2,7500 | 158.995 | ,00 |
| 03/10/1994 | 2,7700 | -0,72% | 2,7900 | 2,7900 | 2,7700 | 67.479 | ,00 |
| 30/9/1994 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 293.107 | ,00 |
| 29/9/1994 | 2,7900 | -0,71% | 2,8100 | 2,8100 | 2,7900 | 162.712 | ,00 |
| 28/9/1994 | 2,8100 | 0,72% | 2,7900 | 2,8600 | 2,7700 | 216.363 | ,00 |
| 27/9/1994 | 2,7900 | -0,71% | 2,8100 | 2,8100 | 2,7900 | 189.424 | ,00 |
| 26/9/1994 | 2,8100 | -1,75% | 2,8600 | 2,8600 | 2,8100 | 91.194 | ,00 |
| 23/9/1994 | 2,8600 | 0,70% | 2,8400 | 2,8600 | 2,7900 | 153.566 | ,00 |
| 22/9/1994 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8400 | 25.623 | ,00 |
| 21/9/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 97.066 | ,00 |
| 20/9/1994 | 2,8600 | -0,69% | 2,8800 | 2,9100 | 2,8600 | 86.831 | ,00 |
| 19/9/1994 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8600 | 138.401 | ,00 |
| 16/9/1994 | 2,8800 | 1,41% | 2,8400 | 2,8800 | 2,8400 | 185.064 | ,00 |
| 15/9/1994 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8400 | 23.814 | ,00 |
| 14/9/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 79.894 | ,00 |
| 13/9/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8100 | 175.374 | ,00 |
| 12/9/1994 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8600 | 29.017 | ,00 |
| 09/9/1994 | 2,9000 | 1,40% | 2,8600 | 2,9000 | 2,8400 | 122.096 | ,00 |
| 08/9/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8400 | 92.160 | ,00 |
| 07/9/1994 | 2,8600 | -0,69% | 2,8800 | 2,8800 | 2,8600 | 100.908 | ,00 |
| 06/9/1994 | 2,8800 | -1,03% | 2,9100 | 2,9100 | 2,8600 | 76.721 | ,00 |
| 05/9/1994 | 2,9100 | 0,34% | 2,9000 | 2,9100 | 2,9000 | 226.522 | ,00 |
| 02/9/1994 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 87.402 | ,00 |
| 01/9/1994 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 154.409 | ,00 |
| 31/8/1994 | 2,9000 | 0,69% | 2,8800 | 2,9100 | 2,8800 | 80.761 | ,00 |
| 30/8/1994 | 2,8800 | -1,03% | 2,9100 | 2,9300 | 2,8600 | 179.413 | ,00 |
| 29/8/1994 | 2,9100 | 0,00% | 2,9100 | 2,9300 | 2,8800 | 205.804 | ,00 |
| 26/8/1994 | 2,9100 | -0,68% | 2,9300 | 2,9500 | 2,9000 | 109.533 | ,00 |
| 25/8/1994 | 2,9300 | 1,03% | 2,9000 | 2,9300 | 2,8800 | 200.526 | ,00 |
| 24/8/1994 | 2,9000 | -1,02% | 2,9300 | 2,9500 | 2,8800 | 334.145 | ,00 |
| 23/8/1994 | 2,9300 | -3,93% | 3,0500 | 3,0500 | 2,9300 | 292.464 | ,00 |
| 22/8/1994 | 3,0500 | 0,00% | 3,0500 | 3,0900 | 2,9800 | 307.233 | ,00 |
| 19/8/1994 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 575.933 | ,00 |
| 18/8/1994 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 303.664 | ,00 |
| 17/8/1994 | 3,0500 | -1,93% | 3,1100 | 3,1600 | 3,0500 | 329.215 | ,00 |
| 16/8/1994 | 3,1100 | 1,30% | 3,0700 | 3,1600 | 3,0700 | 325.424 | ,00 |
| 12/8/1994 | 3,0700 | 0,00% | 3,0700 | 3,1500 | 3,0600 | 418.995 | ,00 |
| 11/8/1994 | 3,0700 | 0,00% | 3,0700 | 3,1500 | 3,0600 | 259.507 | ,00 |
| 10/8/1994 | 3,0700 | -2,54% | 3,1500 | 3,1500 | 3,0700 | 196.364 | ,00 |
| 09/8/1994 | 3,1500 | 0,00% | 3,1500 | 3,1600 | 3,0600 | 327.208 | ,00 |
| 08/8/1994 | 3,1500 | -3,67% | 3,2700 | 3,2900 | 3,1500 | 712.774 | ,00 |
| 05/8/1994 | 3,2700 | 3,81% | 3,1500 | 3,3000 | 3,1500 | 1.085.576 | ,00 |
| 04/8/1994 | 3,1500 | 1,29% | 3,1100 | 3,2500 | 3,0900 | 696.591 | ,00 |
| 03/8/1994 | 3,1100 | 4,71% | 2,9700 | 3,1100 | 2,9500 | 276.976 | ,00 |
| 02/8/1994 | 2,9700 | 0,68% | 2,9500 | 2,9700 | 2,9500 | 145.860 | ,00 |
| 01/8/1994 | 2,9500 | 0,00% | 2,9500 | 2,9700 | 2,9100 | 107.228 | ,00 |
| 29/7/1994 | 2,9500 | 0,68% | 2,9300 | 2,9500 | 2,9100 | 177.108 | ,00 |
| 28/7/1994 | 2,9300 | 0,69% | 2,9100 | 2,9500 | 2,9100 | 235.839 | ,00 |
| 27/7/1994 | 2,9100 | 0,00% | 2,9100 | 2,9300 | 2,9000 | 29.192 | ,00 |
| 26/7/1994 | 2,9100 | 0,00% | 2,9100 | 2,9300 | 2,8800 | 98.751 | ,00 |
| 25/7/1994 | 2,9100 | -0,68% | 2,9300 | 2,9500 | 2,9100 | 68.544 | ,00 |
| 22/7/1994 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 35.290 | ,00 |
| 21/7/1994 | 2,9300 | 0,00% | 2,9300 | 2,9500 | 2,9000 | 158.995 | ,00 |
| 20/7/1994 | 2,9300 | 1,74% | 2,8800 | 2,9800 | 2,8800 | 624.676 | ,00 |
| 19/7/1994 | 2,8800 | -0,69% | 2,9000 | 2,9100 | 2,8600 | 198.793 | ,00 |
| 18/7/1994 | 2,9000 | -0,34% | 2,9100 | 2,9800 | 2,8600 | 251.253 | ,00 |
| 15/7/1994 | 2,9100 | -1,36% | 2,9500 | 2,9500 | 2,9000 | 49.836 | ,00 |
| 14/7/1994 | 2,9500 | 0,68% | 2,9300 | 2,9700 | 2,9300 | 123.905 | ,00 |
| 13/7/1994 | 2,9300 | 0,00% | 2,9300 | 2,9500 | 2,8600 | 167.271 | ,00 |
| 12/7/1994 | 2,9300 | 1,03% | 2,9000 | 2,9300 | 2,9000 | 180.108 | ,00 |
| 11/7/1994 | 2,9000 | -1,02% | 2,9300 | 2,9500 | 2,9000 | 93.225 | ,00 |
| 08/7/1994 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,8600 | 110.053 | ,00 |
| 07/7/1994 | 2,9300 | -2,66% | 3,0100 | 3,0100 | 2,9000 | 53.231 | ,00 |
| 06/7/1994 | 3,0100 | 0,00% | 3,0100 | 3,0500 | 2,9500 | 217.031 | ,00 |
| 05/7/1994 | 3,0100 | 4,51% | 2,8800 | 3,0100 | 2,8800 | 455.671 | ,00 |
| 04/7/1994 | 2,8800 | 3,23% | 2,7900 | 2,8800 | 2,7900 | 123.285 | ,00 |
| 01/7/1994 | 2,7900 | -2,45% | 2,8600 | 2,8600 | 2,7900 | 78.755 | ,00 |
| 30/6/1994 | 2,8600 | 0,70% | 2,8400 | 2,8600 | 2,8400 | 63.612 | ,00 |
| 29/6/1994 | 2,8400 | 0,71% | 2,8200 | 2,8400 | 2,8200 | 27.408 | ,00 |
| 28/6/1994 | 2,8200 | 1,08% | 2,7900 | 2,8600 | 2,7900 | 49.562 | ,00 |
| 27/6/1994 | 2,7900 | -1,76% | 2,8400 | 2,8600 | 2,7900 | 57.789 | ,00 |
| 24/6/1994 | 2,8400 | 0,71% | 2,8200 | 2,8600 | 2,8100 | 41.955 | ,00 |
| 23/6/1994 | 2,8200 | -0,70% | 2,8400 | 2,8400 | 2,7900 | 208.085 | ,00 |
| 22/6/1994 | 2,8400 | -2,07% | 2,9000 | 2,9000 | 2,7900 | 118.702 | ,00 |
| 21/6/1994 | 2,9000 | 0,69% | 2,8800 | 2,9800 | 2,8800 | 179.712 | ,00 |
| 17/6/1994 | 2,8800 | 0,70% | 2,8600 | 2,8800 | 2,8600 | 120.014 | ,00 |
| 16/6/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 88.865 | ,00 |
| 15/6/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 101.826 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|