| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
6,3400 €
0,0500 (0,79%)
- Άνοιγμα 6,2900
- Υψηλό 6,3500
- Χαμηλό 6,2600
- Όγκος 103.855
- Τζίρος 655.061 €
- Πράξεις 225
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/6/1994 | 2,8600 | 0,70% | 2,8400 | 2,8800 | 2,8400 | 117.510 | ,00 |
| 13/6/1994 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8100 | 252.889 | ,00 |
| 10/6/1994 | 2,8600 | 0,70% | 2,8400 | 2,8800 | 2,8400 | 169.551 | ,00 |
| 09/6/1994 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,8400 | 47.801 | ,00 |
| 08/6/1994 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8200 | 67.057 | ,00 |
| 07/6/1994 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8600 | 110.277 | ,00 |
| 06/6/1994 | 2,9000 | 0,00% | 2,9000 | 2,9300 | 2,9000 | 188.928 | ,00 |
| 03/6/1994 | 2,9000 | 0,69% | 2,8800 | 2,9300 | 2,8600 | 124.500 | ,00 |
| 02/6/1994 | 2,8800 | -2,37% | 2,9500 | 2,9800 | 2,8800 | 382.964 | ,00 |
| 01/6/1994 | 2,9500 | 0,00% | 2,9500 | 2,9800 | 2,9500 | 287.830 | ,00 |
| 31/5/1994 | 2,9500 | 2,43% | 2,8800 | 2,9500 | 2,8600 | 496.336 | ,00 |
| 30/5/1994 | 2,8800 | 2,49% | 2,8100 | 2,8800 | 2,7500 | 457.457 | ,00 |
| 27/5/1994 | 2,8100 | 2,55% | 2,7400 | 2,8100 | 2,7400 | 408.043 | ,00 |
| 26/5/1994 | 2,7400 | 1,11% | 2,7100 | 2,7500 | 2,6800 | 189.548 | ,00 |
| 25/5/1994 | 2,7100 | -2,87% | 2,7900 | 2,7900 | 2,7100 | 244.909 | ,00 |
| 24/5/1994 | 2,7900 | -2,45% | 2,8600 | 2,8600 | 2,7900 | 120.757 | ,00 |
| 23/5/1994 | 2,8600 | -1,72% | 2,9100 | 2,9100 | 2,8200 | 113.520 | ,00 |
| 20/5/1994 | 2,9100 | 1,04% | 2,8800 | 2,9500 | 2,8800 | 163.233 | ,00 |
| 19/5/1994 | 2,8800 | 0,00% | 2,8800 | 2,9100 | 2,8800 | 149.899 | ,00 |
| 18/5/1994 | 2,8800 | -2,37% | 2,9500 | 2,9500 | 2,8800 | 156.714 | ,00 |
| 17/5/1994 | 2,9500 | -0,67% | 2,9700 | 3,0200 | 2,9500 | 91.987 | ,00 |
| 16/5/1994 | 2,9700 | 2,41% | 2,9000 | 2,9700 | 2,9000 | 121.525 | ,00 |
| 13/5/1994 | 2,9000 | -1,02% | 2,9300 | 2,9300 | 2,8600 | 164.024 | ,00 |
| 11/5/1994 | 2,9300 | -2,66% | 3,0100 | 3,0100 | 2,9300 | 122.121 | ,00 |
| 10/5/1994 | 3,0100 | -1,63% | 3,0600 | 3,0600 | 3,0100 | 35.015 | ,00 |
| 09/5/1994 | 3,0600 | 1,66% | 3,0100 | 3,0600 | 3,0100 | 167.617 | ,00 |
| 06/5/1994 | 3,0100 | -0,33% | 3,0200 | 3,0500 | 3,0100 | 41.434 | ,00 |
| 05/5/1994 | 3,0200 | 0,00% | 3,0200 | 3,0600 | 3,0100 | 127.151 | ,00 |
| 04/5/1994 | 3,0200 | -1,63% | 3,0700 | 3,0700 | 3,0100 | 165.907 | ,00 |
| 03/5/1994 | 3,0700 | -3,15% | 3,1700 | 3,1700 | 3,0700 | 238.740 | ,00 |
| 28/4/1994 | 3,1700 | -1,25% | 3,2100 | 3,3200 | 3,1400 | 1.023.227 | ,00 |
| 27/4/1994 | 3,2100 | 3,22% | 3,1100 | 3,2100 | 3,1100 | 684.150 | ,00 |
| 26/4/1994 | 3,1100 | 2,98% | 3,0200 | 3,1100 | 3,0200 | 128.364 | ,00 |
| 25/4/1994 | 3,0200 | 2,37% | 2,9500 | 3,0200 | 2,9500 | 436.690 | ,00 |
| 22/4/1994 | 2,9500 | 1,37% | 2,9100 | 2,9500 | 2,9100 | 98.183 | ,00 |
| 21/4/1994 | 2,9100 | 0,00% | 2,9100 | 2,9300 | 2,9100 | 83.289 | ,00 |
| 20/4/1994 | 2,9100 | -1,36% | 2,9500 | 2,9500 | 2,9100 | 149.998 | ,00 |
| 19/4/1994 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 67.825 | ,00 |
| 18/4/1994 | 2,9500 | 0,68% | 2,9300 | 2,9500 | 2,9300 | 83.560 | ,00 |
| 15/4/1994 | 2,9300 | 0,69% | 2,9100 | 2,9500 | 2,9100 | 207.318 | ,00 |
| 14/4/1994 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,8800 | 133.471 | ,00 |
| 13/4/1994 | 2,9100 | -0,68% | 2,9300 | 2,9300 | 2,8800 | 222.087 | ,00 |
| 12/4/1994 | 2,9300 | -1,35% | 2,9700 | 2,9700 | 2,9000 | 219.830 | ,00 |
| 11/4/1994 | 2,9700 | -1,00% | 3,0000 | 3,0200 | 2,9500 | 105.419 | ,00 |
| 08/4/1994 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 2,9700 | 220.922 | ,00 |
| 07/4/1994 | 3,0200 | -1,31% | 3,0600 | 3,0600 | 3,0200 | 104.228 | ,00 |
| 06/4/1994 | 3,0600 | 0,00% | 3,0600 | 3,0900 | 3,0600 | 39.204 | ,00 |
| 05/4/1994 | 3,0600 | 1,32% | 3,0200 | 3,0900 | 3,0100 | 316.899 | ,00 |
| 04/4/1994 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 3,0200 | 169.428 | ,00 |
| 01/4/1994 | 3,0400 | 0,66% | 3,0200 | 3,0700 | 3,0200 | 163.456 | ,00 |
| 31/3/1994 | 3,0200 | -0,98% | 3,0500 | 3,0500 | 3,0200 | 116.174 | ,00 |
| 30/3/1994 | 3,0500 | -0,33% | 3,0600 | 3,0900 | 3,0500 | 101.230 | ,00 |
| 29/3/1994 | 3,0600 | 0,33% | 3,0500 | 3,0700 | 3,0500 | 80.711 | ,00 |
| 28/3/1994 | 3,0500 | -0,33% | 3,0600 | 3,0700 | 3,0500 | 77.217 | ,00 |
| 24/3/1994 | 3,0600 | 0,33% | 3,0500 | 3,0700 | 3,0500 | 77.341 | ,00 |
| 23/3/1994 | 3,0500 | -1,29% | 3,0900 | 3,0900 | 3,0500 | 177.084 | ,00 |
| 22/3/1994 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0900 | 126.778 | ,00 |
| 21/3/1994 | 3,0900 | -1,59% | 3,1400 | 3,1700 | 3,0900 | 180.009 | ,00 |
| 18/3/1994 | 3,1400 | 0,00% | 3,1400 | 3,1500 | 3,1100 | 215.743 | ,00 |
| 17/3/1994 | 3,1400 | 0,96% | 3,1100 | 3,1600 | 3,1100 | 159.417 | ,00 |
| 16/3/1994 | 3,1100 | -0,96% | 3,1400 | 3,1500 | 3,0900 | 120.189 | ,00 |
| 15/3/1994 | 3,1400 | 1,62% | 3,0900 | 3,1500 | 3,0900 | 320.095 | ,00 |
| 11/3/1994 | 3,0900 | 0,98% | 3,0600 | 3,1500 | 3,0600 | 222.087 | ,00 |
| 10/3/1994 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 3,0500 | 21.880 | ,00 |
| 09/3/1994 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 3,0800 | 215.099 | ,00 |
| 08/3/1994 | 3,0900 | 0,65% | 3,0700 | 3,1100 | 3,0700 | 109.580 | ,00 |
| 07/3/1994 | 3,0700 | -0,65% | 3,0900 | 3,0900 | 3,0400 | 128.416 | ,00 |
| 04/3/1994 | 3,0900 | 0,32% | 3,0800 | 3,0900 | 3,0400 | 246.817 | ,00 |
| 03/3/1994 | 3,0800 | -0,96% | 3,1100 | 3,1100 | 3,0600 | 32.165 | ,00 |
| 02/3/1994 | 3,1100 | -0,64% | 3,1300 | 3,1400 | 3,0700 | 140.482 | ,00 |
| 01/3/1994 | 3,1300 | 2,29% | 3,0600 | 3,1300 | 3,0600 | 80.539 | ,00 |
| 28/2/1994 | 3,0600 | 0,66% | 3,0400 | 3,1100 | 2,9800 | 184.098 | ,00 |
| 25/2/1994 | 3,0400 | -0,33% | 3,0500 | 3,0900 | 3,0400 | 219.436 | ,00 |
| 24/2/1994 | 3,0500 | -1,93% | 3,1100 | 3,1100 | 3,0500 | 180.926 | ,00 |
| 23/2/1994 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0900 | 178.892 | ,00 |
| 22/2/1994 | 3,1800 | 0,00% | 3,1800 | 3,2500 | 3,1100 | 229.620 | ,00 |
| 21/2/1994 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 223.970 | ,00 |
| 18/2/1994 | 3,0900 | 1,31% | 3,0500 | 3,1300 | 3,0500 | 238.144 | ,00 |
| 17/2/1994 | 3,0500 | -0,97% | 3,0800 | 3,0800 | 3,0200 | 175.152 | ,00 |
| 16/2/1994 | 3,0800 | 0,98% | 3,0500 | 3,0800 | 2,9800 | 522.902 | ,00 |
| 15/2/1994 | 3,0500 | -0,33% | 3,0600 | 3,0900 | 3,0200 | 273.632 | ,00 |
| 14/2/1994 | 3,0600 | -3,16% | 3,1600 | 3,1600 | 3,0500 | 453.316 | ,00 |
| 11/2/1994 | 3,1600 | -0,32% | 3,1700 | 3,1800 | 3,1100 | 157.185 | ,00 |
| 10/2/1994 | 3,1700 | 0,63% | 3,1500 | 3,1700 | 3,1300 | 325.424 | ,00 |
| 09/2/1994 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,1100 | 528.032 | ,00 |
| 08/2/1994 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1500 | 381.652 | ,00 |
| 07/2/1994 | 3,1800 | -2,15% | 3,2500 | 3,3000 | 3,1800 | 194.182 | ,00 |
| 04/2/1994 | 3,2500 | -1,81% | 3,3100 | 3,3300 | 3,2000 | 353.226 | ,00 |
| 03/2/1994 | 3,3100 | 0,61% | 3,2900 | 3,3400 | 3,2300 | 426.726 | ,00 |
| 02/2/1994 | 3,2900 | 1,23% | 3,2500 | 3,3400 | 3,2200 | 372.209 | ,00 |
| 01/2/1994 | 3,2500 | 2,20% | 3,1800 | 3,2500 | 3,1800 | 302.451 | ,00 |
| 31/1/1994 | 3,1800 | -3,34% | 3,2900 | 3,3000 | 3,1800 | 440.902 | ,00 |
| 28/1/1994 | 3,2900 | -2,95% | 3,3900 | 3,4900 | 3,2700 | 910.721 | ,00 |
| 27/1/1994 | 3,3900 | 3,04% | 3,2900 | 3,3900 | 3,2700 | 922.494 | ,00 |
| 26/1/1994 | 3,2900 | -2,66% | 3,3800 | 3,3800 | 3,2500 | 319.475 | ,00 |
| 25/1/1994 | 3,3800 | -3,43% | 3,5000 | 3,6100 | 3,3800 | 527.659 | ,00 |
| 24/1/1994 | 3,5000 | 2,94% | 3,4000 | 3,5300 | 3,4000 | 1.333.585 | ,00 |
| 21/1/1994 | 3,4000 | -3,95% | 3,5400 | 3,5400 | 3,4000 | 1.932.490 | ,00 |
| 20/1/1994 | 3,5400 | -3,80% | 3,6800 | 3,6800 | 3,5400 | 228.284 | ,00 |
| 19/1/1994 | 3,6800 | -4,17% | 3,8400 | 3,9900 | 3,6800 | 1.396.131 | ,00 |
| 18/1/1994 | 3,8400 | 3,50% | 3,7100 | 3,8400 | 3,7100 | 1.062.383 | ,00 |
| 17/1/1994 | 3,7100 | 4,21% | 3,5600 | 3,7100 | 3,5600 | 461.022 | ,00 |
| 14/1/1994 | 3,5600 | 3,49% | 3,4400 | 3,5600 | 3,4400 | 1.173.551 | ,00 |
| 13/1/1994 | 3,4400 | 3,30% | 3,3300 | 3,4400 | 3,3300 | 541.785 | ,00 |
| 12/1/1994 | 3,3300 | 3,42% | 3,2200 | 3,3300 | 3,2200 | 737.381 | ,00 |
| 11/1/1994 | 3,2200 | 0,63% | 3,2000 | 3,2500 | 3,2000 | 773.338 | ,00 |
| 10/1/1994 | 3,2000 | 1,59% | 3,1500 | 3,2500 | 3,1400 | 687.942 | ,00 |
| 07/1/1994 | 3,1500 | 0,32% | 3,1400 | 3,2000 | 3,1100 | 689.182 | ,00 |
| 05/1/1994 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,1300 | 154.855 | ,00 |
| 04/1/1994 | 3,1600 | 1,61% | 3,1100 | 3,1600 | 3,0900 | 507.834 | ,00 |
| 03/1/1994 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 185.510 | ,00 |
| 31/12/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0700 | 183.502 | ,00 |
| 30/12/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0700 | 169.973 | ,00 |
| 29/12/1993 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 201.023 | ,00 |
| 28/12/1993 | 3,0900 | 0,65% | 3,0700 | 3,1300 | 3,0600 | 328.298 | ,00 |
| 27/12/1993 | 3,0700 | -2,23% | 3,1400 | 3,1400 | 3,0700 | 330.106 | ,00 |
| 24/12/1993 | 3,1400 | 0,00% | 3,1400 | 3,1800 | 3,1300 | 148.563 | ,00 |
| 23/12/1993 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 445.636 | ,00 |
| 22/12/1993 | 3,1700 | -1,55% | 3,2200 | 3,2200 | 3,1500 | 439.266 | ,00 |
| 21/12/1993 | 3,2200 | 0,31% | 3,2100 | 3,2400 | 3,1800 | 367.575 | ,00 |
| 20/12/1993 | 3,2100 | -2,43% | 3,2900 | 3,3400 | 3,2100 | 216.188 | ,00 |
| 17/12/1993 | 3,2900 | 0,00% | 3,2900 | 3,3200 | 3,2700 | 374.636 | ,00 |
| 16/12/1993 | 3,2900 | 0,30% | 3,2800 | 3,3000 | 3,2400 | 388.071 | ,00 |
| 15/12/1993 | 3,2800 | -3,24% | 3,3900 | 3,4000 | 3,2800 | 452.771 | ,00 |
| 14/12/1993 | 3,3900 | 3,04% | 3,2900 | 3,4000 | 3,2900 | 777.674 | ,00 |
| 13/12/1993 | 3,2900 | 3,46% | 3,1800 | 3,2900 | 3,1800 | 455.399 | ,00 |
| 10/12/1993 | 3,1800 | -1,85% | 3,2400 | 3,2500 | 3,1800 | 400.658 | ,00 |
| 09/12/1993 | 3,2400 | -1,52% | 3,2900 | 3,3100 | 3,2300 | 611.493 | ,00 |
| 08/12/1993 | 3,2900 | 0,00% | 3,2900 | 3,3600 | 3,1800 | 1.755.478 | ,00 |
| 07/12/1993 | 3,2900 | -3,24% | 3,4000 | 3,4000 | 3,2900 | 170.295 | ,00 |
| 06/12/1993 | 3,4000 | -3,95% | 3,5400 | 3,5400 | 3,4000 | 251.451 | ,00 |
| 03/12/1993 | 3,5400 | 2,91% | 3,4400 | 3,5600 | 3,4400 | 1.356.505 | ,00 |
| 02/12/1993 | 3,4400 | 3,30% | 3,3300 | 3,4400 | 3,3300 | 1.566.351 | ,00 |
| 01/12/1993 | 3,3300 | 3,10% | 3,2300 | 3,3300 | 3,2300 | 440.777 | ,00 |
| 30/11/1993 | 3,2300 | 1,57% | 3,1800 | 3,2500 | 3,1800 | 492.596 | ,00 |
| 29/11/1993 | 3,1800 | 2,25% | 3,1100 | 3,2000 | 3,1100 | 353.898 | ,00 |
| 26/11/1993 | 3,1100 | -0,96% | 3,1400 | 3,1500 | 3,1100 | 190.911 | ,00 |
| 25/11/1993 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,0900 | 812.666 | ,00 |
| 24/11/1993 | 3,2000 | -0,62% | 3,2200 | 3,2300 | 3,1800 | 177.704 | ,00 |
| 23/11/1993 | 3,2200 | -0,31% | 3,2300 | 3,2500 | 3,1800 | 407.347 | ,00 |
| 22/11/1993 | 3,2300 | 1,57% | 3,1800 | 3,2500 | 3,1800 | 301.336 | ,00 |
| 19/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2100 | 3,1700 | 172.550 | ,00 |
| 18/11/1993 | 3,1800 | 0,32% | 3,1700 | 3,1800 | 3,1700 | 115.876 | ,00 |
| 17/11/1993 | 3,1700 | -0,31% | 3,1800 | 3,2100 | 3,1700 | 165.215 | ,00 |
| 16/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2300 | 3,1800 | 285.799 | ,00 |
| 15/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2100 | 3,1700 | 217.278 | ,00 |
| 12/11/1993 | 3,1800 | 1,60% | 3,1300 | 3,1800 | 3,1300 | 52.411 | ,00 |
| 11/11/1993 | 3,1300 | -0,95% | 3,1600 | 3,1600 | 3,1300 | 27.606 | ,00 |
| 10/11/1993 | 3,1600 | 0,32% | 3,1500 | 3,1700 | 3,1400 | 60.169 | ,00 |
| 09/11/1993 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1400 | 31.546 | ,00 |
| 08/11/1993 | 3,1500 | 0,00% | 3,1500 | 3,1700 | 3,1500 | 64.479 | ,00 |
| 05/11/1993 | 3,1500 | 0,64% | 3,1300 | 3,1500 | 3,0900 | 55.559 | ,00 |
| 04/11/1993 | 3,1300 | -0,32% | 3,1400 | 3,1600 | 3,1300 | 28.449 | ,00 |
| 03/11/1993 | 3,1400 | 0,96% | 3,1100 | 3,1600 | 3,1100 | 55.336 | ,00 |
| 02/11/1993 | 3,1100 | 1,63% | 3,0600 | 3,1100 | 3,0400 | 78.557 | ,00 |
| 01/11/1993 | 3,0600 | -3,16% | 3,1600 | 3,1700 | 3,0600 | 74.963 | ,00 |
| 29/10/1993 | 3,1600 | 0,64% | 3,1400 | 3,1700 | 3,1400 | 57.515 | ,00 |
| 27/10/1993 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 160.009 | ,00 |
| 26/10/1993 | 3,1700 | -0,31% | 3,1800 | 3,2000 | 3,1700 | 87.526 | ,00 |
| 25/10/1993 | 3,1800 | -2,15% | 3,2500 | 3,2900 | 3,1800 | 146.429 | ,00 |
| 22/10/1993 | 3,2500 | 0,00% | 3,2500 | 3,2800 | 3,2300 | 127.845 | ,00 |
| 21/10/1993 | 3,2500 | 1,25% | 3,2100 | 3,2500 | 3,2100 | 90.178 | ,00 |
| 20/10/1993 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1800 | 54.840 | ,00 |
| 19/10/1993 | 3,2300 | -1,52% | 3,2800 | 3,3000 | 3,2300 | 126.408 | ,00 |
| 18/10/1993 | 3,2800 | 0,92% | 3,2500 | 3,3000 | 3,2400 | 271.672 | ,00 |
| 15/10/1993 | 3,2500 | 0,62% | 3,2300 | 3,2900 | 3,2300 | 227.191 | ,00 |
| 14/10/1993 | 3,2300 | 0,31% | 3,2200 | 3,3200 | 3,2200 | 354.640 | ,00 |
| 13/10/1993 | 3,2200 | 3,54% | 3,1100 | 3,2200 | 3,1100 | 573.058 | ,00 |
| 12/10/1993 | 3,1100 | 0,65% | 3,0900 | 3,1100 | 3,0900 | 48.819 | ,00 |
| 11/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | 42.798 | ,00 |
| 08/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0600 | 129.903 | ,00 |
| 07/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0700 | 109.756 | ,00 |
| 06/10/1993 | 3,0900 | -0,64% | 3,1100 | 3,1300 | 3,0900 | 84.725 | ,00 |
| 05/10/1993 | 3,1100 | 0,00% | 3,1100 | 3,1500 | 3,1100 | 139.516 | ,00 |
| 04/10/1993 | 3,1100 | 0,65% | 3,0900 | 3,1400 | 3,0900 | 63.414 | ,00 |
| 01/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0900 | 62.794 | ,00 |
| 30/9/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0900 | 65.026 | ,00 |
| 29/9/1993 | 3,1100 | -0,96% | 3,1400 | 3,1400 | 3,0900 | 68.445 | ,00 |
| 28/9/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1100 | 159.417 | ,00 |
| 27/9/1993 | 3,1300 | 0,00% | 3,1300 | 3,1400 | 3,1300 | 152.600 | ,00 |
| 24/9/1993 | 3,1300 | 0,64% | 3,1100 | 3,1400 | 3,0900 | 63.662 | ,00 |
| 23/9/1993 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 92.904 | ,00 |
| 22/9/1993 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0400 | 127.697 | ,00 |
| 21/9/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0800 | 184.567 | ,00 |
| 20/9/1993 | 3,1100 | 0,00% | 3,1100 | 3,1300 | 3,0900 | 357.836 | ,00 |
| 17/9/1993 | 3,1100 | 1,30% | 3,0700 | 3,1100 | 3,0700 | 178.670 | ,00 |
| 16/9/1993 | 3,0700 | 3,02% | 2,9800 | 3,0700 | 2,9800 | 153.519 | ,00 |
| 15/9/1993 | 2,9800 | -1,00% | 3,0100 | 3,0600 | 2,9800 | 120.062 | ,00 |
| 14/9/1993 | 3,0100 | -1,63% | 3,0600 | 3,0600 | 3,0100 | 116.100 | ,00 |
| 13/9/1993 | 3,0600 | 1,32% | 3,0200 | 3,0600 | 3,0100 | 274.101 | ,00 |
| 10/9/1993 | 3,0200 | -2,27% | 3,0900 | 3,0900 | 2,9800 | 392.478 | ,00 |
| 09/9/1993 | 3,0900 | -2,83% | 3,1800 | 3,1800 | 3,0900 | 44.952 | ,00 |
| 08/9/1993 | 3,1800 | 2,25% | 3,1100 | 3,2000 | 3,1100 | 347.479 | ,00 |
| 07/9/1993 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0700 | 224.639 | ,00 |
| 06/9/1993 | 3,1800 | -2,15% | 3,2500 | 3,2500 | 3,1600 | 48.001 | ,00 |
| 03/9/1993 | 3,2500 | 0,93% | 3,2200 | 3,2500 | 3,2200 | 80.711 | ,00 |
| 02/9/1993 | 3,2200 | 0,31% | 3,2100 | 3,2300 | 3,1800 | 42.872 | ,00 |
| 01/9/1993 | 3,2100 | 0,00% | 3,2100 | 3,2200 | 3,1600 | 102.245 | ,00 |
| 31/8/1993 | 3,2100 | -1,83% | 3,2700 | 3,2700 | 3,2000 | 168.038 | ,00 |
| 30/8/1993 | 3,2700 | -2,10% | 3,3400 | 3,3400 | 3,2700 | 147.891 | ,00 |
| 27/8/1993 | 3,3400 | 1,21% | 3,3000 | 3,3700 | 3,3000 | 86.660 | ,00 |
| 26/8/1993 | 3,3000 | 0,61% | 3,2800 | 3,3300 | 3,2800 | 157.136 | ,00 |
| 25/8/1993 | 3,2800 | 1,55% | 3,2300 | 3,2800 | 3,2100 | 141.401 | ,00 |
| 24/8/1993 | 3,2300 | 0,31% | 3,2200 | 3,3200 | 3,2200 | 159.365 | ,00 |
| 23/8/1993 | 3,2200 | -3,30% | 3,3300 | 3,3600 | 3,2100 | 163.503 | ,00 |
| 20/8/1993 | 3,3300 | -0,60% | 3,3500 | 3,3800 | 3,3300 | 57.443 | ,00 |
| 19/8/1993 | 3,3500 | 0,30% | 3,3400 | 3,3800 | 3,3200 | 165.462 | ,00 |
| 18/8/1993 | 3,3400 | -1,76% | 3,4000 | 3,4400 | 3,3000 | 170.245 | ,00 |
| 17/8/1993 | 3,4000 | -1,16% | 3,4400 | 3,4500 | 3,3900 | 78.433 | ,00 |
| 16/8/1993 | 3,4400 | -1,43% | 3,4900 | 3,5300 | 3,4200 | 145.463 | ,00 |
| 13/8/1993 | 3,4900 | 1,16% | 3,4500 | 3,5800 | 3,4500 | 344.728 | ,00 |
| 12/8/1993 | 3,4500 | -0,86% | 3,4800 | 3,5000 | 3,4500 | 168.659 | ,00 |
| 11/8/1993 | 3,4800 | -0,29% | 3,4900 | 3,4900 | 3,4600 | 224.415 | ,00 |
| 10/8/1993 | 3,4900 | -1,69% | 3,5500 | 3,6000 | 3,4800 | 223.350 | ,00 |
| 09/8/1993 | 3,5500 | 0,85% | 3,5200 | 3,6200 | 3,5200 | 320.416 | ,00 |
| 06/8/1993 | 3,5200 | 2,03% | 3,4500 | 3,5500 | 3,4500 | 231.849 | ,00 |
| 05/8/1993 | 3,4500 | -0,29% | 3,4600 | 3,4900 | 3,4100 | 226.177 | ,00 |
| 04/8/1993 | 3,4600 | -1,70% | 3,5200 | 3,5600 | 3,4100 | 332.236 | ,00 |
| 03/8/1993 | 3,5200 | -2,76% | 3,6200 | 3,6900 | 3,5200 | 719.588 | ,00 |
| 02/8/1993 | 3,6200 | 2,84% | 3,5200 | 3,6400 | 3,5200 | 495.222 | ,00 |
| 30/7/1993 | 3,5200 | 3,53% | 3,4000 | 3,5200 | 3,4000 | 567.010 | ,00 |
| 29/7/1993 | 3,4000 | 3,34% | 3,2900 | 3,4000 | 3,2800 | 295.042 | ,00 |
| 28/7/1993 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2500 | 215.990 | ,00 |
| 27/7/1993 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2500 | 136.742 | ,00 |
| 26/7/1993 | 3,2900 | 1,86% | 3,2300 | 3,2900 | 3,2300 | 174.358 | ,00 |
| 23/7/1993 | 3,2300 | 0,94% | 3,2000 | 3,2500 | 3,2000 | 209.374 | ,00 |
| 22/7/1993 | 3,2000 | 1,59% | 3,1500 | 3,2300 | 3,1500 | 65.547 | ,00 |
| 21/7/1993 | 3,1500 | 0,32% | 3,1400 | 3,1800 | 3,1400 | 113.098 | ,00 |
| 20/7/1993 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,1400 | 70.006 | ,00 |
| 19/7/1993 | 3,2000 | 0,63% | 3,1800 | 3,2300 | 3,1800 | 98.751 | ,00 |
| 16/7/1993 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1800 | 136.742 | ,00 |
| 15/7/1993 | 3,1800 | -1,24% | 3,2200 | 3,2700 | 3,1800 | 66.191 | ,00 |
| 14/7/1993 | 3,2200 | -0,31% | 3,2300 | 3,2400 | 3,2000 | 96.597 | ,00 |
| 13/7/1993 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,2300 | 113.027 | ,00 |
| 12/7/1993 | 3,2500 | 0,93% | 3,2200 | 3,2800 | 3,1800 | 192.226 | ,00 |
| 09/7/1993 | 3,2200 | 2,55% | 3,1400 | 3,2400 | 3,1400 | 118.997 | ,00 |
| 08/7/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1100 | 66.784 | ,00 |
| 07/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 41.955 | ,00 |
| 06/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1100 | 44.780 | ,00 |
| 05/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1100 | 34.494 | ,00 |
| 02/7/1993 | 3,1300 | -0,32% | 3,1400 | 3,1400 | 3,1300 | 10.433 | ,00 |
| 01/7/1993 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1300 | 43.986 | ,00 |
| 30/6/1993 | 3,1400 | 0,96% | 3,1100 | 3,1400 | 3,1100 | 22.650 | ,00 |
| 29/6/1993 | 3,1100 | -0,64% | 3,1300 | 3,1300 | 3,1100 | 13.331 | ,00 |
| 28/6/1993 | 3,1300 | -0,32% | 3,1400 | 3,1400 | 3,1300 | 21.558 | ,00 |
| 25/6/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1300 | 94.986 | ,00 |
| 24/6/1993 | 3,1300 | -1,26% | 3,1700 | 3,1700 | 3,1300 | 31.597 | ,00 |
| 23/6/1993 | 3,1700 | 0,96% | 3,1400 | 3,1800 | 3,1400 | 79.721 | ,00 |
| 22/6/1993 | 3,1400 | 0,00% | 3,1400 | 3,1700 | 3,1400 | 70.599 | ,00 |
| 21/6/1993 | 3,1400 | 0,32% | 3,1300 | 3,1500 | 3,1300 | 74.565 | ,00 |
| 18/6/1993 | 3,1300 | 0,64% | 3,1100 | 3,1500 | 3,1100 | 54.988 | ,00 |
| 17/6/1993 | 3,1100 | 0,00% | 3,1100 | 3,1300 | 3,1100 | 61.952 | ,00 |
| 16/6/1993 | 3,1100 | -1,58% | 3,1600 | 3,1700 | 3,1100 | 52.015 | ,00 |
| 15/6/1993 | 3,1600 | 2,27% | 3,0900 | 3,1600 | 3,0900 | 64.999 | ,00 |
| 14/6/1993 | 3,0900 | -1,28% | 3,1300 | 3,1300 | 3,0900 | 46.588 | ,00 |
| 11/6/1993 | 3,1300 | -0,95% | 3,1600 | 3,1600 | 3,1100 | 82.423 | ,00 |
| 10/6/1993 | 3,1600 | -0,32% | 3,1700 | 3,1800 | 3,1600 | 84.852 | ,00 |
| 09/6/1993 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 116.270 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|