| 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 |
|---|---|---|---|---|---|---|---|
| 08/6/1993 | 3,1700 | 0,63% | 3,1500 | 3,1800 | 3,1500 | 126.531 | ,00 |
| 04/6/1993 | 3,1500 | 0,32% | 3,1400 | 3,1500 | 3,1300 | 56.030 | ,00 |
| 03/6/1993 | 3,1400 | 0,00% | 3,1400 | 3,1500 | 3,1300 | 82.745 | ,00 |
| 02/6/1993 | 3,1400 | -0,32% | 3,1500 | 3,1500 | 3,1100 | 213.562 | ,00 |
| 01/6/1993 | 3,1500 | -0,94% | 3,1800 | 3,2100 | 3,1500 | 109.481 | ,00 |
| 31/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,2100 | 3,1700 | 189.028 | ,00 |
| 28/5/1993 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 60.885 | ,00 |
| 27/5/1993 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1500 | 126.978 | ,00 |
| 26/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,1800 | 3,1500 | 96.373 | ,00 |
| 25/5/1993 | 3,1700 | -0,31% | 3,1800 | 3,2100 | 3,1500 | 111.267 | ,00 |
| 24/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,2000 | 3,1700 | 110.869 | ,00 |
| 21/5/1993 | 3,1700 | -1,25% | 3,2100 | 3,2200 | 3,1600 | 479.583 | ,00 |
| 20/5/1993 | 3,2100 | 0,00% | 3,2100 | 3,2200 | 3,2000 | 65.670 | ,00 |
| 19/5/1993 | 3,2100 | 0,31% | 3,2000 | 3,2400 | 3,2000 | 107.971 | ,00 |
| 18/5/1993 | 3,2000 | -0,31% | 3,2100 | 3,2300 | 3,1800 | 97.141 | ,00 |
| 17/5/1993 | 3,2100 | -0,93% | 3,2400 | 3,2400 | 3,2000 | 97.761 | ,00 |
| 14/5/1993 | 3,2400 | 0,31% | 3,2300 | 3,2500 | 3,2300 | 140.756 | ,00 |
| 13/5/1993 | 3,2300 | -1,22% | 3,2700 | 3,2700 | 3,2300 | 46.489 | ,00 |
| 12/5/1993 | 3,2700 | -0,30% | 3,2800 | 3,3000 | 3,2700 | 89.061 | ,00 |
| 11/5/1993 | 3,2800 | 0,92% | 3,2500 | 3,2900 | 3,2500 | 136.568 | ,00 |
| 10/5/1993 | 3,2500 | -0,61% | 3,2700 | 3,2900 | 3,2200 | 64.875 | ,00 |
| 07/5/1993 | 3,2700 | 0,62% | 3,2500 | 3,2900 | 3,2500 | 128.289 | ,00 |
| 06/5/1993 | 3,2500 | -3,56% | 3,3700 | 3,3700 | 3,2500 | 158.003 | ,00 |
| 05/5/1993 | 3,3700 | 1,51% | 3,3200 | 3,3800 | 3,2900 | 162.366 | ,00 |
| 04/5/1993 | 3,3200 | -2,06% | 3,3900 | 3,4000 | 3,3200 | 144.472 | ,00 |
| 03/5/1993 | 3,3900 | 3,04% | 3,2900 | 3,3900 | 3,2900 | 220.600 | ,00 |
| 30/4/1993 | 3,2900 | 1,23% | 3,2500 | 3,3000 | 3,2500 | 225.433 | ,00 |
| 29/4/1993 | 3,2500 | 1,25% | 3,2100 | 3,2500 | 3,2100 | 144.497 | ,00 |
| 28/4/1993 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1700 | 156.790 | ,00 |
| 27/4/1993 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,2100 | 82.547 | ,00 |
| 26/4/1993 | 3,2500 | -2,40% | 3,3300 | 3,3300 | 3,2500 | 139.492 | ,00 |
| 23/4/1993 | 3,3300 | -1,19% | 3,3700 | 3,3700 | 3,3300 | 89.979 | ,00 |
| 22/4/1993 | 3,3700 | 0,60% | 3,3500 | 3,3700 | 3,3500 | 30.207 | ,00 |
| 21/4/1993 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,3400 | 42.746 | ,00 |
| 20/4/1993 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3500 | 27.779 | ,00 |
| 15/4/1993 | 3,4000 | 0,00% | 3,4000 | 3,4100 | 3,3600 | 150.940 | ,00 |
| 14/4/1993 | 3,4000 | 0,89% | 3,3700 | 3,4000 | 3,3700 | 148.511 | ,00 |
| 13/4/1993 | 3,3700 | 0,90% | 3,3400 | 3,3900 | 3,3200 | 177.629 | ,00 |
| 12/4/1993 | 3,3400 | -2,05% | 3,4100 | 3,4100 | 3,3400 | 108.639 | ,00 |
| 09/4/1993 | 3,4100 | -0,87% | 3,4400 | 3,4400 | 3,4000 | 203.276 | ,00 |
| 08/4/1993 | 3,4400 | -0,29% | 3,4500 | 3,4800 | 3,4100 | 209.870 | ,00 |
| 07/4/1993 | 3,4500 | -1,15% | 3,4900 | 3,4900 | 3,4100 | 510.016 | ,00 |
| 06/4/1993 | 3,4900 | 0,00% | 3,4900 | 3,5100 | 3,4900 | 89.459 | ,00 |
| 05/4/1993 | 3,4900 | -1,13% | 3,5300 | 3,5300 | 3,4800 | 179.265 | ,00 |
| 02/4/1993 | 3,5300 | -0,56% | 3,5500 | 3,5500 | 3,5200 | 34.892 | ,00 |
| 01/4/1993 | 3,5500 | 0,85% | 3,5200 | 3,5500 | 3,5100 | 96.819 | ,00 |
| 31/3/1993 | 3,5200 | -0,28% | 3,5300 | 3,5300 | 3,5000 | 141.151 | ,00 |
| 30/3/1993 | 3,5300 | -0,84% | 3,5600 | 3,5700 | 3,5100 | 74.292 | ,00 |
| 29/3/1993 | 3,5600 | -1,11% | 3,6000 | 3,6200 | 3,5600 | 183.949 | ,00 |
| 26/3/1993 | 3,6000 | 2,27% | 3,5200 | 3,6000 | 3,5200 | 117.439 | ,00 |
| 24/3/1993 | 3,5200 | 0,57% | 3,5000 | 3,5300 | 3,5000 | 87.303 | ,00 |
| 23/3/1993 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,5000 | 243.597 | ,00 |
| 22/3/1993 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,5400 | 121.822 | ,00 |
| 19/3/1993 | 3,6000 | 0,84% | 3,5700 | 3,6500 | 3,5700 | 145.438 | ,00 |
| 18/3/1993 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5300 | 123.531 | ,00 |
| 17/3/1993 | 3,5700 | -1,38% | 3,6200 | 3,6200 | 3,5700 | 121.155 | ,00 |
| 16/3/1993 | 3,6200 | -0,82% | 3,6500 | 3,6500 | 3,6200 | 105.097 | ,00 |
| 15/3/1993 | 3,6500 | 0,27% | 3,6400 | 3,6600 | 3,5700 | 221.865 | ,00 |
| 12/3/1993 | 3,6400 | -2,15% | 3,7200 | 3,7300 | 3,6400 | 358.755 | ,00 |
| 11/3/1993 | 3,7200 | -3,12% | 3,8400 | 3,8400 | 3,7100 | 521.465 | ,00 |
| 10/3/1993 | 3,8400 | 1,86% | 3,7700 | 3,9200 | 3,7700 | 733.712 | ,00 |
| 09/3/1993 | 3,7700 | 3,57% | 3,6400 | 3,7700 | 3,6400 | 2.023.931 | ,00 |
| 08/3/1993 | 3,6400 | -2,15% | 3,7200 | 3,7200 | 3,6100 | 267.435 | ,00 |
| 05/3/1993 | 3,7200 | -1,06% | 3,7600 | 3,7600 | 3,6400 | 137.781 | ,00 |
| 04/3/1993 | 3,7600 | 0,00% | 3,7600 | 3,7700 | 3,7300 | 96.545 | ,00 |
| 03/3/1993 | 3,7600 | -0,53% | 3,7800 | 3,8100 | 3,7200 | 128.810 | ,00 |
| 02/3/1993 | 3,7800 | 1,89% | 3,7100 | 3,8000 | 3,7100 | 139.664 | ,00 |
| 26/2/1993 | 3,7100 | 1,92% | 3,6400 | 3,7100 | 3,6400 | 134.313 | ,00 |
| 25/2/1993 | 3,6400 | -1,36% | 3,6900 | 3,7600 | 3,6400 | 112.804 | ,00 |
| 24/2/1993 | 3,6900 | 0,00% | 3,6900 | 3,7200 | 3,6900 | 136.321 | ,00 |
| 23/2/1993 | 3,6900 | -0,54% | 3,7100 | 3,7300 | 3,6700 | 131.190 | ,00 |
| 22/2/1993 | 3,7100 | 3,06% | 3,6000 | 3,7300 | 3,6000 | 104.327 | ,00 |
| 19/2/1993 | 3,6000 | -1,10% | 3,6400 | 3,6500 | 3,5800 | 111.934 | ,00 |
| 18/2/1993 | 3,6400 | 0,83% | 3,6100 | 3,7300 | 3,6000 | 318.855 | ,00 |
| 17/2/1993 | 3,6100 | 3,14% | 3,5000 | 3,6200 | 3,4500 | 378.850 | ,00 |
| 16/2/1993 | 3,5000 | -2,78% | 3,6000 | 3,6100 | 3,4900 | 228.578 | ,00 |
| 15/2/1993 | 3,6000 | -3,49% | 3,7300 | 3,7300 | 3,5800 | 270.286 | ,00 |
| 12/2/1993 | 3,7300 | -3,12% | 3,8500 | 3,8500 | 3,7300 | 158.324 | ,00 |
| 11/2/1993 | 3,8500 | -3,51% | 3,9900 | 3,9900 | 3,8200 | 375.901 | ,00 |
| 10/2/1993 | 3,9900 | -2,21% | 4,0800 | 4,2600 | 3,9200 | 351.072 | ,00 |
| 09/2/1993 | 4,0800 | -0,49% | 4,1000 | 4,1900 | 4,0500 | 552.861 | ,00 |
| 08/2/1993 | 4,1000 | 1,23% | 4,0500 | 4,1500 | 4,0500 | 312.439 | ,00 |
| 05/2/1993 | 4,0500 | 1,50% | 3,9900 | 4,1500 | 3,9900 | 393.619 | ,00 |
| 04/2/1993 | 3,9900 | 2,84% | 3,8800 | 4,0100 | 3,8800 | 544.387 | ,00 |
| 03/2/1993 | 3,8800 | 1,31% | 3,8300 | 3,9200 | 3,8300 | 417.036 | ,00 |
| 02/2/1993 | 3,8300 | 0,79% | 3,8000 | 3,8400 | 3,8000 | 239.285 | ,00 |
| 01/2/1993 | 3,8000 | -0,26% | 3,8100 | 3,8100 | 3,7300 | 36.132 | ,00 |
| 29/1/1993 | 3,8100 | 0,26% | 3,8000 | 3,8500 | 3,8000 | 31.423 | ,00 |
| 28/1/1993 | 3,8000 | -0,26% | 3,8100 | 3,8500 | 3,7700 | 169.551 | ,00 |
| 27/1/1993 | 3,8100 | -1,04% | 3,8500 | 3,8500 | 3,8000 | 27.532 | ,00 |
| 26/1/1993 | 3,8500 | 3,22% | 3,7300 | 3,8500 | 3,7300 | 302.302 | ,00 |
| 25/1/1993 | 3,7300 | 0,00% | 3,7300 | 3,8000 | 3,7100 | 188.113 | ,00 |
| 22/1/1993 | 3,7300 | -1,06% | 3,7700 | 3,8400 | 3,6700 | 130.150 | ,00 |
| 21/1/1993 | 3,7700 | -1,57% | 3,8300 | 3,8300 | 3,7300 | 31.371 | ,00 |
| 20/1/1993 | 3,8300 | 0,00% | 3,8300 | 3,8500 | 3,7300 | 87.053 | ,00 |
| 19/1/1993 | 3,8300 | 0,52% | 3,8100 | 3,8800 | 3,8000 | 78.902 | ,00 |
| 18/1/1993 | 3,8100 | -1,04% | 3,8500 | 3,8500 | 3,7100 | 40.095 | ,00 |
| 15/1/1993 | 3,8500 | -0,52% | 3,8700 | 3,8700 | 3,8100 | 83.461 | ,00 |
| 14/1/1993 | 3,8700 | 1,04% | 3,8300 | 3,8700 | 3,8100 | 60.539 | ,00 |
| 13/1/1993 | 3,8300 | -2,30% | 3,9200 | 3,9200 | 3,8100 | 55.857 | ,00 |
| 12/1/1993 | 3,9200 | 2,89% | 3,8100 | 3,9200 | 3,7200 | 409.281 | ,00 |
| 11/1/1993 | 3,8100 | 2,42% | 3,7200 | 3,8100 | 3,7200 | 68.692 | ,00 |
| 08/1/1993 | 3,7200 | 3,33% | 3,6000 | 3,7200 | 3,6000 | 71.815 | ,00 |
| 07/1/1993 | 3,6000 | 1,69% | 3,5400 | 3,6000 | 3,5400 | 6.841 | ,00 |
| 05/1/1993 | 3,5400 | -4,07% | 3,6900 | 3,6900 | 3,5400 | 109.506 | ,00 |
| 04/1/1993 | 3,6900 | -1,86% | 3,7600 | 3,7600 | 3,6500 | 20.568 | ,00 |
| 31/12/1992 | 3,7600 | 1,35% | 3,7100 | 3,7600 | 3,7100 | 101.279 | ,00 |
| 30/12/1992 | 3,7100 | 3,06% | 3,6000 | 3,7200 | 3,6000 | 103.509 | ,00 |
| 29/12/1992 | 3,6000 | -3,49% | 3,7300 | 3,7300 | 3,6000 | 26.640 | ,00 |
| 28/12/1992 | 3,7300 | -1,84% | 3,8000 | 3,8000 | 3,7300 | 20.767 | ,00 |
| 24/12/1992 | 3,8000 | 0,80% | 3,7700 | 3,8000 | 3,7700 | 169.302 | ,00 |
| 23/12/1992 | 3,7700 | -0,79% | 3,8000 | 3,8400 | 3,7700 | 39.773 | ,00 |
| 22/12/1992 | 3,8000 | 1,88% | 3,7300 | 3,8100 | 3,7300 | 75.261 | ,00 |
| 21/12/1992 | 3,7300 | -3,12% | 3,8500 | 3,9200 | 3,6900 | 77.169 | ,00 |
| 18/12/1992 | 3,8500 | 3,49% | 3,7200 | 3,8500 | 3,7200 | 211.951 | ,00 |
| 17/12/1992 | 3,7200 | 3,91% | 3,5800 | 3,7200 | 3,5800 | 132.752 | ,00 |
| 16/12/1992 | 3,5800 | 3,77% | 3,4500 | 3,5800 | 3,3900 | 156.763 | ,00 |
| 15/12/1992 | 3,4500 | 0,58% | 3,4300 | 3,4700 | 3,3800 | 209.075 | ,00 |
| 14/12/1992 | 3,4300 | 2,08% | 3,3600 | 3,4500 | 3,3600 | 55.857 | ,00 |
| 11/12/1992 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,3200 | 123 | ,00 |
| 10/12/1992 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 18.339 | ,00 |
| 09/12/1992 | 3,3200 | 2,15% | 3,2500 | 3,3200 | 3,2500 | 204.245 | ,00 |
| 08/12/1992 | 3,2500 | -3,85% | 3,3800 | 3,3800 | 3,2500 | 80.711 | ,00 |
| 07/12/1992 | 3,3800 | -2,03% | 3,4500 | 3,4500 | 3,3400 | 175.522 | ,00 |
| 04/12/1992 | 3,4500 | 0,00% | 3,4500 | 3,4900 | 3,4500 | 114.168 | ,00 |
| 03/12/1992 | 3,4500 | 6,48% | 3,2400 | 3,4500 | 3,2400 | 81.208 | ,00 |
| 02/12/1992 | 3,2400 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 273.283 | ,00 |
| 01/12/1992 | 3,2400 | 1,89% | 3,1800 | 3,3000 | 3,1800 | 33.998 | ,00 |
| 30/11/1992 | 3,1800 | 0,00% | 3,1800 | 3,3000 | 3,1800 | 1.427.033 | ,00 |
| 27/11/1992 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 1.617.129 | ,00 |
| 26/11/1992 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0800 | 3.966 | ,00 |
| 25/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0900 | 42.202 | ,00 |
| 24/11/1992 | 3,1400 | 1,95% | 3,0800 | 3,1400 | 3,0800 | 17.941 | ,00 |
| 23/11/1992 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0600 | 10.087 | ,00 |
| 20/11/1992 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0600 | 14.670 | ,00 |
| 19/11/1992 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 3,0800 | 12.488 | ,00 |
| 18/11/1992 | 3,0900 | 2,32% | 3,0200 | 3,0900 | 3,0200 | 3.669 | ,00 |
| 17/11/1992 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 39.006 | ,00 |
| 16/11/1992 | 3,0200 | -0,66% | 3,0400 | 3,0400 | 3,0200 | 10.135 | ,00 |
| 13/11/1992 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 28.819 | ,00 |
| 12/11/1992 | 3,0400 | -0,65% | 3,0600 | 3,0600 | 3,0400 | 22.277 | ,00 |
| 11/11/1992 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 3,0600 | 54.172 | ,00 |
| 10/11/1992 | 3,0800 | -0,96% | 3,1100 | 3,1100 | 3,0800 | 30.381 | ,00 |
| 09/11/1992 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0900 | 81.727 | ,00 |
| 06/11/1992 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 25.524 | ,00 |
| 05/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0800 | 25.079 | ,00 |
| 04/11/1992 | 3,1400 | 1,62% | 3,0900 | 3,1400 | 3,0600 | 78.927 | ,00 |
| 03/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0900 | 569.539 | ,00 |
| 02/11/1992 | 3,1400 | -0,32% | 3,1500 | 3,1500 | 3,1400 | 32.241 | ,00 |
| 30/10/1992 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,1500 | 24.582 | ,00 |
| 29/10/1992 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1700 | 44.407 | ,00 |
| 27/10/1992 | 3,1800 | 0,32% | 3,1700 | 3,2100 | 3,1700 | 31.149 | ,00 |
| 26/10/1992 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 62.101 | ,00 |
| 23/10/1992 | 3,1700 | -3,06% | 3,2700 | 3,2700 | 3,1700 | 8.252 | ,00 |
| 22/10/1992 | 3,2700 | 1,55% | 3,2200 | 3,2700 | 3,2200 | 25.178 | ,00 |
| 21/10/1992 | 3,2200 | 1,26% | 3,1800 | 3,2200 | 3,1800 | 51.049 | ,00 |
| 20/10/1992 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 123 | ,00 |
| 19/10/1992 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 38.410 | ,00 |
| 16/10/1992 | 3,1800 | -3,34% | 3,2900 | 3,2900 | 3,1800 | 4.635 | ,00 |
| 15/10/1992 | 3,2900 | -1,50% | 3,3400 | 3,3400 | 3,2900 | 38.855 | ,00 |
| 14/10/1992 | 3,3400 | 0,00% | 3,3400 | 3,3900 | 3,3400 | 48.668 | ,00 |
| 13/10/1992 | 3,3400 | -1,47% | 3,3900 | 3,4000 | 3,3400 | 85.594 | ,00 |
| 12/10/1992 | 3,3900 | 1,50% | 3,3400 | 3,4000 | 3,3400 | 65.942 | ,00 |
| 09/10/1992 | 3,3400 | -1,47% | 3,3900 | 3,3900 | 3,3100 | 94.018 | ,00 |
| 08/10/1992 | 3,3900 | -1,74% | 3,4500 | 3,4500 | 3,3900 | 85.099 | ,00 |
| 07/10/1992 | 3,4500 | 1,47% | 3,4000 | 3,4800 | 3,4000 | 52.015 | ,00 |
| 06/10/1992 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3700 | 51.173 | ,00 |
| 05/10/1992 | 3,4200 | -1,72% | 3,4800 | 3,4800 | 3,4200 | 50.059 | ,00 |
| 02/10/1992 | 3,4800 | 1,75% | 3,4200 | 3,5100 | 3,4200 | 119.494 | ,00 |
| 01/10/1992 | 3,4200 | 3,95% | 3,2900 | 3,4200 | 3,2900 | 25.326 | ,00 |
| 30/9/1992 | 3,2900 | -2,37% | 3,3700 | 3,3700 | 3,2700 | 57.567 | ,00 |
| 29/9/1992 | 3,3700 | -3,71% | 3,5000 | 3,5000 | 3,3700 | 45.622 | ,00 |
| 28/9/1992 | 3,5000 | 0,57% | 3,4800 | 3,5400 | 3,4800 | 105.988 | ,00 |
| 25/9/1992 | 3,4800 | 1,16% | 3,4400 | 3,4800 | 3,3400 | 143.706 | ,00 |
| 24/9/1992 | 3,4400 | -3,64% | 3,5700 | 3,5700 | 3,4400 | 195.991 | ,00 |
| 23/9/1992 | 3,5700 | -4,55% | 3,7400 | 3,7400 | 3,5700 | 255.020 | ,00 |
| 22/9/1992 | 3,7400 | -1,84% | 3,8100 | 3,8100 | 3,7200 | 65.695 | ,00 |
| 21/9/1992 | 3,8100 | -2,06% | 3,8900 | 3,8900 | 3,8100 | 58.953 | ,00 |
| 18/9/1992 | 3,8900 | 1,30% | 3,8400 | 3,8900 | 3,8400 | 42.499 | ,00 |
| 17/9/1992 | 3,8400 | -0,26% | 3,8500 | 3,8500 | 3,8400 | 27.162 | ,00 |
| 16/9/1992 | 3,8500 | 0,00% | 3,8500 | 3,8900 | 3,8400 | 24.980 | ,00 |
| 15/9/1992 | 3,8500 | -1,03% | 3,8900 | 3,8900 | 3,8100 | 87.303 | ,00 |
| 14/9/1992 | 3,8900 | -2,26% | 3,9800 | 3,9800 | 3,8700 | 58.310 | ,00 |
| 11/9/1992 | 3,9800 | 0,51% | 3,9600 | 3,9900 | 3,9600 | 352.260 | ,00 |
| 10/9/1992 | 3,9600 | 1,80% | 3,8900 | 3,9800 | 3,8900 | 129.629 | ,00 |
| 09/9/1992 | 3,8900 | -2,99% | 4,0100 | 4,0100 | 3,8900 | 137.633 | ,00 |
| 08/9/1992 | 4,0100 | -1,72% | 4,0800 | 4,0800 | 3,9900 | 40.468 | ,00 |
| 07/9/1992 | 4,0800 | 0,74% | 4,0500 | 4,1200 | 4,0500 | 47.952 | ,00 |
| 04/9/1992 | 4,0500 | 1,50% | 3,9900 | 4,1000 | 3,9900 | 41.061 | ,00 |
| 03/9/1992 | 3,9900 | 0,25% | 3,9800 | 4,0100 | 3,9800 | 58.533 | ,00 |
| 02/9/1992 | 3,9800 | 0,51% | 3,9600 | 3,9900 | 3,9600 | 81.727 | ,00 |
| 01/9/1992 | 3,9600 | -3,41% | 4,1000 | 4,1000 | 3,9200 | 49.710 | ,00 |
| 31/8/1992 | 4,1000 | -3,76% | 4,2600 | 4,2600 | 4,1000 | 18.759 | ,00 |
| 28/8/1992 | 4,2600 | 0,47% | 4,2400 | 4,2600 | 4,2200 | 20.965 | ,00 |
| 27/8/1992 | 4,2400 | 0,24% | 4,2300 | 4,2600 | 4,2300 | 24.434 | ,00 |
| 26/8/1992 | 4,2300 | -1,86% | 4,3100 | 4,3100 | 4,2300 | 27.233 | ,00 |
| 25/8/1992 | 4,3100 | -1,37% | 4,3700 | 4,3700 | 4,3100 | 43.962 | ,00 |
| 24/8/1992 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 17.743 | ,00 |
| 21/8/1992 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 37.567 | ,00 |
| 20/8/1992 | 4,3700 | -2,24% | 4,4700 | 4,4700 | 4,3500 | 48.744 | ,00 |
| 19/8/1992 | 4,4700 | -1,76% | 4,5500 | 4,5500 | 4,4700 | 47.431 | ,00 |
| 18/8/1992 | 4,5500 | -0,44% | 4,5700 | 4,5700 | 4,5500 | 24.805 | ,00 |
| 17/8/1992 | 4,5700 | 0,00% | 4,5700 | 4,5900 | 4,5700 | 29.590 | ,00 |
| 14/8/1992 | 4,5700 | 0,44% | 4,5500 | 4,5700 | 4,5500 | 92.706 | ,00 |
| 13/8/1992 | 4,5500 | -1,94% | 4,6400 | 4,6400 | 4,5500 | 23.095 | ,00 |
| 12/8/1992 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | 8.696 | ,00 |
| 11/8/1992 | 4,6400 | -1,07% | 4,6900 | 4,6900 | 4,6400 | 18.660 | ,00 |
| 10/8/1992 | 4,6900 | -0,42% | 4,7100 | 4,7100 | 4,6900 | 30.977 | ,00 |
| 07/8/1992 | 4,7100 | -1,26% | 4,7700 | 4,7700 | 4,7100 | 185.311 | ,00 |
| 06/8/1992 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7100 | 228.157 | ,00 |
| 05/8/1992 | 4,7700 | 0,00% | 4,7700 | 4,8000 | 4,7700 | 107.697 | ,00 |
| 04/8/1992 | 4,7700 | -3,44% | 4,9400 | 4,9400 | 4,7700 | 120.781 | ,00 |
| 03/8/1992 | 4,9400 | -1,20% | 5,0000 | 5,0000 | 4,9400 | 16.753 | ,00 |
| 31/7/1992 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 123 | ,00 |
| 30/7/1992 | 5,0000 | 3,73% | 4,8200 | 5,0000 | 4,8200 | 113.027 | ,00 |
| 29/7/1992 | 4,8200 | 0,84% | 4,7800 | 4,8200 | 4,7800 | 373.870 | ,00 |
| 28/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 37.592 | ,00 |
| 27/7/1992 | 4,7800 | 0,21% | 4,7700 | 4,7800 | 4,7300 | 42.325 | ,00 |
| 24/7/1992 | 4,7700 | -0,21% | 4,7800 | 4,7800 | 4,7700 | 5.974 | ,00 |
| 23/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 21.138 | ,00 |
| 22/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 14.621 | ,00 |
| 21/7/1992 | 4,7800 | 0,21% | 4,7700 | 4,7800 | 4,7700 | 25.227 | ,00 |
| 20/7/1992 | 4,7700 | -0,21% | 4,7800 | 4,7800 | 4,7700 | 48.421 | ,00 |
| 17/7/1992 | 4,7800 | -4,40% | 5,0000 | 5,0000 | 4,7800 | 32.686 | ,00 |
| 16/7/1992 | 5,0000 | 0,00% | 5,0000 | 5,0400 | 5,0000 | 40.218 | ,00 |
| 15/7/1992 | 5,0000 | 3,73% | 4,8200 | 5,0000 | 4,7300 | 171.310 | ,00 |
| 14/7/1992 | 4,8200 | -1,63% | 4,9000 | 4,9000 | 4,8200 | 62.372 | ,00 |
| 13/7/1992 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 123 | ,00 |
| 10/7/1992 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2.997 | ,00 |
| 09/7/1992 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 300.123 | ,00 |
| 08/7/1992 | 4,8800 | 1,24% | 4,8200 | 4,8800 | 4,8200 | 123 | ,00 |
| 07/7/1992 | 4,8200 | -3,60% | 5,0000 | 5,0000 | 4,8200 | 50.207 | ,00 |
| 06/7/1992 | 5,0000 | 0,81% | 4,9600 | 5,0000 | 4,9600 | 123 | ,00 |
| 03/7/1992 | 4,9600 | -0,80% | 5,0000 | 5,0200 | 4,9600 | 22.352 | ,00 |
| 02/7/1992 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 4,8400 | 41.558 | ,00 |
| 01/7/1992 | 5,0500 | -3,44% | 5,2300 | 5,2300 | 5,0500 | 123 | ,00 |
| 30/6/1992 | 5,2300 | 2,35% | 5,1100 | 5,2900 | 5,1100 | 488.307 | ,00 |
| 29/6/1992 | 5,1100 | 8,03% | 4,7300 | 5,1100 | 4,7300 | 58.533 | ,00 |
| 26/6/1992 | 4,7300 | -5,78% | 5,0200 | 5,0200 | 4,7300 | 164.866 | ,00 |
| 25/6/1992 | 5,0200 | -5,28% | 5,3000 | 5,3000 | 5,0200 | 214.602 | ,00 |
| 24/6/1992 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 53.130 | ,00 |
| 23/6/1992 | 5,3000 | 0,57% | 5,2700 | 5,3000 | 5,2700 | 27.258 | ,00 |
| 22/6/1992 | 5,2700 | 0,76% | 5,2300 | 5,2700 | 5,2300 | 21.163 | ,00 |
| 19/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 42.598 | ,00 |
| 18/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 88.716 | ,00 |
| 17/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 1.760 | ,00 |
| 16/6/1992 | 5,2300 | -0,76% | 5,2700 | 5,2700 | 5,2300 | 79.597 | ,00 |
| 12/6/1992 | 5,2700 | -0,38% | 5,2900 | 5,3800 | 5,2700 | 32.662 | ,00 |
| 11/6/1992 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | 123 | ,00 |
| 10/6/1992 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | 178.968 | ,00 |
| 09/6/1992 | 5,2900 | -1,12% | 5,3500 | 5,3500 | 5,2900 | 20.691 | ,00 |
| 08/6/1992 | 5,3500 | 4,70% | 5,1100 | 5,4700 | 5,1100 | 359.274 | ,00 |
| 05/6/1992 | 5,1100 | 0,79% | 5,0700 | 5,1100 | 5,0700 | 85.222 | ,00 |
| 04/6/1992 | 5,0700 | -0,39% | 5,0900 | 5,0900 | 5,0700 | 5.974 | ,00 |
| 03/6/1992 | 5,0900 | 0,39% | 5,0700 | 5,0900 | 5,0700 | 1.188 | ,00 |
| 02/6/1992 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 8.549 | ,00 |
| 01/6/1992 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 843 | ,00 |
| 29/5/1992 | 5,0700 | 1,40% | 5,0000 | 5,0700 | 5,0000 | 94.860 | ,00 |
| 28/5/1992 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 5,0000 | 30.580 | ,00 |
| 27/5/1992 | 5,1800 | -2,26% | 5,3000 | 5,3000 | 5,1800 | 24.881 | ,00 |
| 26/5/1992 | 5,3000 | -2,21% | 5,4200 | 5,4200 | 5,3000 | 2.281 | ,00 |
| 25/5/1992 | 5,4200 | 0,00% | 5,4200 | 5,4300 | 5,4200 | 270.036 | ,00 |
| 22/5/1992 | 5,4200 | -1,81% | 5,5200 | 5,5200 | 5,4200 | 81.008 | ,00 |
| 21/5/1992 | 5,5200 | -0,36% | 5,5400 | 5,5900 | 5,5200 | 100.066 | ,00 |
| 20/5/1992 | 5,5400 | -0,89% | 5,5900 | 5,5900 | 5,5400 | 4.558 | ,00 |
| 19/5/1992 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 123 | ,00 |
| 18/5/1992 | 5,5900 | 2,19% | 5,4700 | 5,5900 | 5,4700 | 27.928 | ,00 |
| 15/5/1992 | 5,4700 | -3,01% | 5,6400 | 5,6400 | 5,4700 | 31.176 | ,00 |
| 14/5/1992 | 5,6400 | -3,09% | 5,8200 | 5,8200 | 5,6400 | 24.038 | ,00 |
| 13/5/1992 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | 123 | ,00 |
| 12/5/1992 | 5,8200 | -3,16% | 6,0100 | 6,0100 | 5,8200 | 123 | ,00 |
| 11/5/1992 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | 123 | ,00 |
| 08/5/1992 | 6,0100 | 2,04% | 5,8900 | 6,0600 | 5,8900 | 294.273 | ,00 |
| 07/5/1992 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | 123 | ,00 |
| 06/5/1992 | 5,8900 | -0,84% | 5,9400 | 5,9400 | 5,8900 | 942 | ,00 |
| 05/5/1992 | 5,9400 | 1,02% | 5,8800 | 5,9400 | 5,8800 | 17.050 | ,00 |
| 04/5/1992 | 5,8800 | 0,51% | 5,8500 | 5,8800 | 5,8500 | 13.704 | ,00 |
| 30/4/1992 | 5,8500 | 0,52% | 5,8200 | 5,8500 | 5,8200 | 10.803 | ,00 |
| 29/4/1992 | 5,8200 | 2,11% | 5,7000 | 5,8200 | 5,7000 | 20.767 | ,00 |
| 28/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 123 | ,00 |
| 23/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 19.006 | ,00 |
| 22/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 27.977 | ,00 |
| 21/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 42.872 | ,00 |
| 20/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7.459 | ,00 |
| 17/4/1992 | 5,7000 | -3,06% | 5,8800 | 5,8800 | 5,7000 | 75.904 | ,00 |
| 16/4/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8200 | 14.074 | ,00 |
| 15/4/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8200 | 4.734 | ,00 |
| 14/4/1992 | 5,8800 | -1,01% | 5,9400 | 5,9400 | 5,8200 | 28.522 | ,00 |
| 13/4/1992 | 5,9400 | 2,06% | 5,8200 | 5,9400 | 5,8200 | 25.449 | ,00 |
| 10/4/1992 | 5,8200 | -3,48% | 6,0300 | 6,0300 | 5,8200 | 56.700 | ,00 |
| 09/4/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 16.407 | ,00 |
| 08/4/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 9.638 | ,00 |
| 07/4/1992 | 6,0300 | -1,47% | 6,1200 | 6,1200 | 6,0300 | 16.207 | ,00 |
| 06/4/1992 | 6,1200 | -0,81% | 6,1700 | 6,1700 | 6,1200 | 123 | ,00 |
| 03/4/1992 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 28.425 | ,00 |
| 02/4/1992 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 16.454 | ,00 |
| 01/4/1992 | 6,1700 | -1,12% | 6,2400 | 6,2400 | 6,1700 | 8.795 | ,00 |
| 31/3/1992 | 6,2400 | -0,79% | 6,2900 | 6,2900 | 6,2400 | 5.302 | ,00 |
| 30/3/1992 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 31.275 | ,00 |
| 27/3/1992 | 6,2900 | 0,00% | 6,2900 | 6,3500 | 6,2900 | 13.259 | ,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.% |
|---|