| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3200 | -7,04 % | -0,1000 | 2.962 |
| ONYX | 2,0800 | -5,45 % | -0,1200 | 428.466 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -3,62 % | -1,0000 | 430 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 11.684 |
| ΠΕΡΦ | 8,5100 | -2,74 % | -0,2400 | 10.585 |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | -0,0250 | 4.486 |
| ΡΕΒΟΙΛ | 1,7700 | -2,21 % | -0,0400 | 5.520 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.600 |
| TREK | 3,3100 | -1,78 % | -0,0600 | 4.660 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
6,3000 €
0,0100 (0,16%)
- Άνοιγμα 6,2900
- Υψηλό 6,3500
- Χαμηλό 6,2600
- Όγκος 85.374
- Τζίρος 538.353 €
- Πράξεις 172
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/3/1992 | 6,2100 | -1,27% | 6,2900 | 6,2900 | 6,2100 | 25.699 | ,00 |
| 23/3/1992 | 6,2900 | -0,94% | 6,3500 | 6,3500 | 6,2900 | 30.108 | ,00 |
| 20/3/1992 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 23.839 | ,00 |
| 19/3/1992 | 6,3500 | -0,31% | 6,3700 | 6,3700 | 6,2900 | 45.945 | ,00 |
| 18/3/1992 | 6,3700 | -1,09% | 6,4400 | 6,4800 | 6,3700 | 29.491 | ,00 |
| 17/3/1992 | 6,4400 | 2,38% | 6,2900 | 6,4800 | 6,2900 | 21.857 | ,00 |
| 16/3/1992 | 6,2900 | -3,82% | 6,5400 | 6,5400 | 6,2900 | 28.918 | ,00 |
| 13/3/1992 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 18.188 | ,00 |
| 12/3/1992 | 6,5400 | 0,93% | 6,4800 | 6,5400 | 6,4800 | 49.932 | ,00 |
| 11/3/1992 | 6,4800 | -1,67% | 6,5900 | 6,5900 | 6,4800 | 52.288 | ,00 |
| 10/3/1992 | 6,5900 | -0,90% | 6,6500 | 6,6500 | 6,5900 | 34.916 | ,00 |
| 06/3/1992 | 6,6500 | 1,68% | 6,5400 | 6,6500 | 6,5400 | 46.116 | ,00 |
| 05/3/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 18.188 | ,00 |
| 04/3/1992 | 6,6500 | 0,91% | 6,5900 | 6,6500 | 6,5900 | 93.250 | ,00 |
| 03/3/1992 | 6,5900 | 0,76% | 6,5400 | 6,5900 | 6,5400 | 60.714 | ,00 |
| 02/3/1992 | 6,5400 | 0,46% | 6,5100 | 6,5400 | 6,5100 | 2.849 | ,00 |
| 28/2/1992 | 6,5100 | 0,00% | 6,5100 | 6,5100 | 6,5100 | 13.282 | ,00 |
| 27/2/1992 | 6,5100 | -0,46% | 6,5400 | 6,5400 | 6,4200 | 30.457 | ,00 |
| 26/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 137.458 | ,00 |
| 25/2/1992 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 33.256 | ,00 |
| 24/2/1992 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 354.219 | ,00 |
| 21/2/1992 | 6,6500 | 1,68% | 6,5400 | 6,6500 | 6,5400 | 52.015 | ,00 |
| 20/2/1992 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 44.260 | ,00 |
| 19/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 42.845 | ,00 |
| 18/2/1992 | 6,6500 | 1,06% | 6,5800 | 6,6500 | 6,5800 | 95.901 | ,00 |
| 17/2/1992 | 6,5800 | 2,49% | 6,4200 | 6,5800 | 6,4200 | 100.834 | ,00 |
| 14/2/1992 | 6,4200 | 2,07% | 6,2900 | 6,4200 | 6,2900 | 87.649 | ,00 |
| 13/2/1992 | 6,2900 | -3,82% | 6,5400 | 6,5400 | 6,2900 | 22.178 | ,00 |
| 12/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 102.072 | ,00 |
| 11/2/1992 | 6,6500 | -3,48% | 6,8900 | 6,8900 | 6,6500 | 271.400 | ,00 |
| 10/2/1992 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | 24.928 | ,00 |
| 07/2/1992 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | 257.499 | ,00 |
| 06/2/1992 | 6,8900 | -1,71% | 7,0100 | 7,0100 | 6,8900 | 44.010 | ,00 |
| 05/2/1992 | 7,0100 | 3,55% | 6,7700 | 7,1200 | 6,7700 | 460.503 | ,00 |
| 04/2/1992 | 6,7700 | 3,52% | 6,5400 | 6,7700 | 6,5400 | 224.019 | ,00 |
| 03/2/1992 | 6,5400 | 3,97% | 6,2900 | 6,5400 | 6,2900 | 196.885 | ,00 |
| 31/1/1992 | 6,2900 | 3,80% | 6,0600 | 6,2900 | 6,0600 | 305.672 | ,00 |
| 30/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 52.090 | ,00 |
| 29/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 46.093 | ,00 |
| 28/1/1992 | 6,0600 | 0,50% | 6,0300 | 6,0600 | 6,0300 | 56.351 | ,00 |
| 27/1/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 20.469 | ,00 |
| 24/1/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 7.706 | ,00 |
| 23/1/1992 | 6,0300 | 0,67% | 5,9900 | 6,0300 | 5,9900 | 4.039 | ,00 |
| 22/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 12.094 | ,00 |
| 21/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 22.105 | ,00 |
| 20/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 20.197 | ,00 |
| 17/1/1992 | 5,9900 | -1,16% | 6,0600 | 6,0600 | 5,9400 | 16.530 | ,00 |
| 16/1/1992 | 6,0600 | -0,98% | 6,1200 | 6,1200 | 6,0600 | 123 | ,00 |
| 15/1/1992 | 6,1200 | 0,99% | 6,0600 | 6,1700 | 6,0600 | 223.474 | ,00 |
| 14/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 14.324 | ,00 |
| 13/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 10/1/1992 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 75.555 | ,00 |
| 09/1/1992 | 5,9400 | 1,02% | 5,8800 | 5,9400 | 5,8200 | 11.673 | ,00 |
| 08/1/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | 20.914 | ,00 |
| 07/1/1992 | 5,8800 | -1,01% | 5,9400 | 5,9400 | 5,8800 | 6.641 | ,00 |
| 03/1/1992 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 11.474 | ,00 |
| 02/1/1992 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 5.922 | ,00 |
| 31/12/1991 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8800 | 31.371 | ,00 |
| 30/12/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 123 | ,00 |
| 24/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 5.230 | ,00 |
| 23/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 20/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 19/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 6.964 | ,00 |
| 18/12/1991 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 194.306 | ,00 |
| 17/12/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 942 | ,00 |
| 16/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 20.345 | ,00 |
| 13/12/1991 | 6,0600 | -0,98% | 6,1200 | 6,1200 | 6,0600 | 123 | ,00 |
| 12/12/1991 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 194.827 | ,00 |
| 11/12/1991 | 6,1200 | 0,99% | 6,0600 | 6,1200 | 6,0600 | 2.925 | ,00 |
| 10/12/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 11.622 | ,00 |
| 09/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 123 | ,00 |
| 06/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.641 | ,00 |
| 05/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 8.625 | ,00 |
| 04/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.073 | ,00 |
| 03/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 14.300 | ,00 |
| 02/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 7.237 | ,00 |
| 29/11/1991 | 6,1700 | -1,91% | 6,2900 | 6,2900 | 6,1700 | 7.039 | ,00 |
| 28/11/1991 | 6,2900 | -2,02% | 6,4200 | 6,4200 | 6,2900 | 3.966 | ,00 |
| 27/11/1991 | 6,4200 | 2,07% | 6,2900 | 6,4200 | 6,2900 | 649.878 | ,00 |
| 26/11/1991 | 6,2900 | 3,80% | 6,0600 | 6,2900 | 6,0600 | 1.984 | ,00 |
| 25/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 55.783 | ,00 |
| 22/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 19.157 | ,00 |
| 21/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 6.740 | ,00 |
| 20/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 5,9400 | 8.501 | ,00 |
| 19/11/1991 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 1.164 | ,00 |
| 18/11/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 17.420 | ,00 |
| 15/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 11.424 | ,00 |
| 14/11/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 32.538 | ,00 |
| 13/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 51.322 | ,00 |
| 12/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.841 | ,00 |
| 11/11/1991 | 6,1700 | -1,91% | 6,2900 | 6,2900 | 6,1700 | 40.345 | ,00 |
| 08/11/1991 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 10.458 | ,00 |
| 07/11/1991 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 24.360 | ,00 |
| 06/11/1991 | 6,2900 | 1,94% | 6,1700 | 6,2900 | 6,1700 | 73.675 | ,00 |
| 05/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 411.289 | ,00 |
| 04/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 10.581 | ,00 |
| 01/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 12.341 | ,00 |
| 31/10/1991 | 6,1700 | 3,87% | 5,9400 | 6,1700 | 5,9400 | 193.018 | ,00 |
| 30/10/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 24.856 | ,00 |
| 29/10/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 12.961 | ,00 |
| 25/10/1991 | 6,1700 | -1,12% | 6,2400 | 6,2400 | 6,1700 | 16.677 | ,00 |
| 24/10/1991 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 123 | ,00 |
| 23/10/1991 | 6,2400 | -2,80% | 6,4200 | 6,4800 | 6,1700 | 28.374 | ,00 |
| 22/10/1991 | 6,4200 | 0,00% | 6,4200 | 6,4200 | 6,4200 | 123 | ,00 |
| 21/10/1991 | 6,4200 | 0,00% | 6,4200 | 6,4200 | 6,2900 | 12.217 | ,00 |
| 18/10/1991 | 6,4200 | -1,83% | 6,5400 | 6,5400 | 6,4200 | 7.607 | ,00 |
| 17/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,4200 | 123 | ,00 |
| 16/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,4200 | 52.759 | ,00 |
| 15/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 50.528 | ,00 |
| 14/10/1991 | 6,5400 | -3,40% | 6,7700 | 6,7700 | 6,5400 | 9.070 | ,00 |
| 11/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 2.058 | ,00 |
| 10/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 123 | ,00 |
| 09/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,6500 | 99.843 | ,00 |
| 07/10/1991 | 6,7700 | 5,45% | 6,4200 | 6,7700 | 6,4200 | 3.271 | ,00 |
| 04/10/1991 | 6,4200 | -1,83% | 6,5400 | 6,5400 | 6,4200 | 123 | ,00 |
| 03/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 02/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 4.039 | ,00 |
| 01/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,7700 | 6,4200 | 114.215 | ,00 |
| 30/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 69.932 | ,00 |
| 27/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 26/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 25/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 24/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 9.292 | ,00 |
| 23/9/1991 | 6,5400 | -3,40% | 6,7700 | 6,7700 | 6,5400 | 26.069 | ,00 |
| 20/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 123 | ,00 |
| 19/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 1.661 | ,00 |
| 18/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 4.511 | ,00 |
| 17/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 620 | ,00 |
| 16/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 5.154 | ,00 |
| 13/9/1991 | 6,7700 | -1,74% | 6,8900 | 6,8900 | 6,7700 | 11.128 | ,00 |
| 12/9/1991 | 6,8900 | -1,71% | 7,0100 | 7,0100 | 6,8900 | 123 | ,00 |
| 11/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 27.011 | ,00 |
| 10/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 25.548 | ,00 |
| 09/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 123 | ,00 |
| 06/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 123 | ,00 |
| 05/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,1200 | 7,0100 | 11.300 | ,00 |
| 04/9/1991 | 7,0100 | -3,31% | 7,2500 | 7,2500 | 7,0100 | 23.021 | ,00 |
| 03/9/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 36.577 | ,00 |
| 02/9/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 39.351 | ,00 |
| 30/8/1991 | 7,3600 | -1,74% | 7,4900 | 7,4900 | 7,2500 | 23.764 | ,00 |
| 29/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 5.823 | ,00 |
| 28/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 5.823 | ,00 |
| 27/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 26/8/1991 | 7,4900 | 5,20% | 7,1200 | 7,4900 | 7,1200 | 4.734 | ,00 |
| 23/8/1991 | 7,1200 | 1,57% | 7,0100 | 7,1200 | 7,0100 | 12.862 | ,00 |
| 22/8/1991 | 7,0100 | -1,54% | 7,1200 | 7,1200 | 7,0100 | 17.793 | ,00 |
| 21/8/1991 | 7,1200 | -1,79% | 7,2500 | 7,2500 | 7,1200 | 2.726 | ,00 |
| 20/8/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 123 | ,00 |
| 19/8/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 123 | ,00 |
| 14/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 123 | ,00 |
| 13/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 123 | ,00 |
| 12/8/1991 | 7,3600 | 1,52% | 7,2500 | 7,3600 | 7,2500 | 19.280 | ,00 |
| 09/8/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 6.367 | ,00 |
| 08/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 128.960 | ,00 |
| 07/8/1991 | 7,3600 | -0,94% | 7,4300 | 7,4300 | 7,3600 | 285.576 | ,00 |
| 06/8/1991 | 7,4300 | 0,00% | 7,4300 | 7,4300 | 7,4300 | 2.802 | ,00 |
| 05/8/1991 | 7,4300 | -0,80% | 7,4900 | 7,4900 | 7,4300 | 11.622 | ,00 |
| 02/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 01/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 1.065 | ,00 |
| 31/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4200 | 69.907 | ,00 |
| 30/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 29/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 26/7/1991 | 7,4900 | 0,94% | 7,4200 | 7,4900 | 7,4200 | 25.449 | ,00 |
| 25/7/1991 | 7,4200 | 2,34% | 7,2500 | 7,4900 | 7,2500 | 15.266 | ,00 |
| 24/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 15.513 | ,00 |
| 23/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 8.079 | ,00 |
| 22/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 27.631 | ,00 |
| 19/7/1991 | 7,2500 | -0,28% | 7,2700 | 7,2700 | 7,2500 | 43.390 | ,00 |
| 18/7/1991 | 7,2700 | 0,28% | 7,2500 | 7,2700 | 7,2500 | 12.563 | ,00 |
| 17/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 7.631 | ,00 |
| 16/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 24.038 | ,00 |
| 15/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 3.394 | ,00 |
| 12/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 23.592 | ,00 |
| 11/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 18.287 | ,00 |
| 10/7/1991 | 7,2500 | -0,55% | 7,2900 | 7,2900 | 7,1900 | 19.972 | ,00 |
| 09/7/1991 | 7,2900 | 0,55% | 7,2500 | 7,2900 | 7,2500 | 5.329 | ,00 |
| 08/7/1991 | 7,2500 | 3,42% | 7,0100 | 7,2500 | 7,0100 | 28.720 | ,00 |
| 05/7/1991 | 7,0100 | 3,55% | 6,7700 | 7,0100 | 6,7700 | 27.829 | ,00 |
| 04/7/1991 | 6,7700 | -3,42% | 7,0100 | 7,0100 | 6,7700 | 11.523 | ,00 |
| 03/7/1991 | 7,0100 | -1,54% | 7,1200 | 7,1200 | 7,0100 | 64.704 | ,00 |
| 02/7/1991 | 7,1200 | -1,79% | 7,2500 | 7,2500 | 7,1200 | 60.564 | ,00 |
| 01/7/1991 | 7,2500 | 3,42% | 7,0100 | 7,2500 | 7,0100 | 6.594 | ,00 |
| 28/6/1991 | 7,0100 | -6,41% | 7,4900 | 7,4900 | 7,0100 | 123 | ,00 |
| 27/6/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 30.628 | ,00 |
| 26/6/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 13.383 | ,00 |
| 25/6/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 34.941 | ,00 |
| 24/6/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 4.114 | ,00 |
| 21/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 64.183 | ,00 |
| 20/6/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 47.109 | ,00 |
| 19/6/1991 | 7,5900 | 0,93% | 7,5200 | 7,5900 | 7,4900 | 43.267 | ,00 |
| 18/6/1991 | 7,5200 | 0,40% | 7,4900 | 7,5200 | 7,4900 | 20.147 | ,00 |
| 17/6/1991 | 7,4900 | -2,09% | 7,6500 | 7,6500 | 7,4900 | 44.010 | ,00 |
| 14/6/1991 | 7,6500 | -0,78% | 7,7100 | 7,7100 | 7,6500 | 14.399 | ,00 |
| 13/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 90.897 | ,00 |
| 12/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,5900 | 105.392 | ,00 |
| 11/6/1991 | 7,7100 | -0,77% | 7,7700 | 7,7700 | 7,7100 | 77.563 | ,00 |
| 10/6/1991 | 7,7700 | -0,26% | 7,7900 | 7,8200 | 7,7100 | 123 | ,00 |
| 07/6/1991 | 7,7900 | -0,38% | 7,8200 | 7,9300 | 7,7100 | 98.059 | ,00 |
| 06/6/1991 | 7,8200 | 0,64% | 7,7700 | 7,8200 | 7,7700 | 41.931 | ,00 |
| 05/6/1991 | 7,7700 | 0,78% | 7,7100 | 7,7700 | 7,7100 | 57.194 | ,00 |
| 04/6/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 18.386 | ,00 |
| 03/6/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 11.673 | ,00 |
| 31/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 29.340 | ,00 |
| 30/5/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 47.010 | ,00 |
| 29/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 28/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 76.005 | ,00 |
| 24/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,8200 | 7,7100 | 178.546 | ,00 |
| 23/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,9300 | 7,7100 | 123 | ,00 |
| 22/5/1991 | 7,7100 | 2,94% | 7,4900 | 7,7100 | 7,3800 | 39.872 | ,00 |
| 21/5/1991 | 7,4900 | -2,85% | 7,7100 | 7,7100 | 7,4900 | 52.436 | ,00 |
| 20/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 123 | ,00 |
| 17/5/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 84.725 | ,00 |
| 16/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 94.415 | ,00 |
| 15/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 406.182 | ,00 |
| 14/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 13/5/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 123 | ,00 |
| 10/5/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,4900 | 68.494 | ,00 |
| 09/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 123 | ,00 |
| 08/5/1991 | 7,8200 | -1,39% | 7,9300 | 7,9300 | 7,7100 | 170.566 | ,00 |
| 07/5/1991 | 7,9300 | 2,85% | 7,7100 | 7,9300 | 7,7100 | 115.106 | ,00 |
| 06/5/1991 | 7,7100 | 1,58% | 7,5900 | 7,8200 | 7,5900 | 123 | ,00 |
| 03/5/1991 | 7,5900 | 2,85% | 7,3800 | 7,5900 | 7,3800 | 93.274 | ,00 |
| 02/5/1991 | 7,3800 | -1,47% | 7,4900 | 7,4900 | 7,3800 | 123 | ,00 |
| 30/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 52.635 | ,00 |
| 29/4/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 123 | ,00 |
| 26/4/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 123 | ,00 |
| 25/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,6400 | 65.050 | ,00 |
| 24/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 159.266 | ,00 |
| 23/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 149.406 | ,00 |
| 22/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 28.894 | ,00 |
| 19/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 351.417 | ,00 |
| 18/4/1991 | 7,5900 | 1,34% | 7,4900 | 7,5900 | 7,4900 | 19.750 | ,00 |
| 17/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 14.893 | ,00 |
| 16/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 67.948 | ,00 |
| 15/4/1991 | 7,4900 | -2,85% | 7,7100 | 7,7100 | 7,4900 | 32.142 | ,00 |
| 12/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 22.551 | ,00 |
| 11/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 145.018 | ,00 |
| 10/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 33.504 | ,00 |
| 09/4/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 338.556 | ,00 |
| 04/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 03/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 40.739 | ,00 |
| 02/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,5900 | 68.568 | ,00 |
| 01/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 70.774 | ,00 |
| 29/3/1991 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | 65.223 | ,00 |
| 28/3/1991 | 7,5900 | 1,34% | 7,4900 | 7,5900 | 7,4900 | 143.730 | ,00 |
| 27/3/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 60.416 | ,00 |
| 26/3/1991 | 7,5900 | 2,85% | 7,3800 | 7,5900 | 7,3800 | 57.416 | ,00 |
| 22/3/1991 | 7,3800 | -5,63% | 7,8200 | 7,8200 | 7,3800 | 24.185 | ,00 |
| 21/3/1991 | 7,8200 | 5,96% | 7,3800 | 7,8200 | 7,3800 | 123 | ,00 |
| 20/3/1991 | 7,3800 | 1,79% | 7,2500 | 7,3800 | 7,0300 | 25.897 | ,00 |
| 19/3/1991 | 7,2500 | -1,76% | 7,3800 | 7,3800 | 7,2500 | 83.389 | ,00 |
| 18/3/1991 | 7,3800 | -2,77% | 7,5900 | 7,5900 | 7,3800 | 50.504 | ,00 |
| 15/3/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 77.836 | ,00 |
| 14/3/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 94.216 | ,00 |
| 13/3/1991 | 7,7100 | -3,99% | 8,0300 | 8,0300 | 7,7100 | 79.076 | ,00 |
| 12/3/1991 | 8,0300 | -1,35% | 8,1400 | 8,1400 | 8,0300 | 45.397 | ,00 |
| 11/3/1991 | 8,1400 | 7,25% | 7,5900 | 8,1400 | 7,5900 | 1.267.270 | ,00 |
| 08/3/1991 | 7,5900 | 0,00% | 7,5900 | 7,7100 | 7,5900 | 2.442.951 | ,00 |
| 07/3/1991 | 7,5900 | -4,29% | 7,9300 | 7,9300 | 7,5900 | 181.570 | ,00 |
| 06/3/1991 | 7,9300 | 0,00% | 7,9300 | 7,9300 | 7,9300 | 231.081 | ,00 |
| 05/3/1991 | 7,9300 | 2,85% | 7,7100 | 8,0300 | 7,7100 | 330.428 | ,00 |
| 04/3/1991 | 7,7100 | 4,47% | 7,3800 | 7,7100 | 7,3800 | 115.678 | ,00 |
| 01/3/1991 | 7,3800 | 4,98% | 7,0300 | 7,3800 | 7,0300 | 544.932 | ,00 |
| 28/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 57.738 | ,00 |
| 27/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 259.853 | ,00 |
| 26/2/1991 | 7,0300 | 0,43% | 7,0000 | 7,0300 | 7,0000 | 179.142 | ,00 |
| 25/2/1991 | 7,0000 | -0,43% | 7,0300 | 7,0300 | 7,0000 | 100.562 | ,00 |
| 22/2/1991 | 7,0300 | -4,74% | 7,3800 | 7,3800 | 7,0300 | 38.608 | ,00 |
| 21/2/1991 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 32.960 | ,00 |
| 20/2/1991 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 138.500 | ,00 |
| 19/2/1991 | 7,3800 | 1,79% | 7,2500 | 7,3800 | 7,2500 | 57.344 | ,00 |
| 15/2/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 75.532 | ,00 |
| 14/2/1991 | 7,2500 | 3,13% | 7,0300 | 7,2500 | 7,0300 | 119.890 | ,00 |
| 13/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 1.588.803 | ,00 |
| 12/2/1991 | 7,0300 | 1,44% | 6,9300 | 7,0300 | 6,9300 | 49.611 | ,00 |
| 11/2/1991 | 6,9300 | 1,61% | 6,8200 | 6,9300 | 6,8200 | 40.691 | ,00 |
| 08/2/1991 | 6,8200 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 156.467 | ,00 |
| 07/2/1991 | 6,8200 | 1,04% | 6,7500 | 6,8200 | 6,5900 | 32.313 | ,00 |
| 06/2/1991 | 6,7500 | 2,43% | 6,5900 | 6,7500 | 6,5900 | 25.004 | ,00 |
| 05/2/1991 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | 65.670 | ,00 |
| 04/2/1991 | 6,5900 | 1,54% | 6,4900 | 6,5900 | 6,4900 | 155.251 | ,00 |
| 01/2/1991 | 6,4900 | 1,88% | 6,3700 | 6,4900 | 6,3700 | 44.754 | ,00 |
| 31/1/1991 | 6,3700 | 1,76% | 6,2600 | 6,3700 | 6,2600 | 9.988 | ,00 |
| 30/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 14.495 | ,00 |
| 29/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 7.930 | ,00 |
| 28/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 3.839 | ,00 |
| 25/1/1991 | 6,2600 | 3,47% | 6,0500 | 6,2600 | 6,0500 | 3.839 | ,00 |
| 24/1/1991 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 20.123 | ,00 |
| 23/1/1991 | 6,0500 | -1,63% | 6,1500 | 6,1500 | 6,0500 | 21.459 | ,00 |
| 22/1/1991 | 6,1500 | -3,45% | 6,3700 | 6,3700 | 6,1500 | 47.729 | ,00 |
| 21/1/1991 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 123 | ,00 |
| 18/1/1991 | 6,3700 | -3,34% | 6,5900 | 6,5900 | 6,3700 | 36.379 | ,00 |
| 17/1/1991 | 6,5900 | 3,45% | 6,3700 | 6,5900 | 6,3700 | 22.428 | ,00 |
| 16/1/1991 | 6,3700 | 3,58% | 6,1500 | 6,3700 | 6,1500 | 24.657 | ,00 |
| 15/1/1991 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 16.800 | ,00 |
| 14/1/1991 | 6,1500 | -5,24% | 6,4900 | 6,4900 | 6,1500 | 9.539 | ,00 |
| 11/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 51.692 | ,00 |
| 10/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 36.848 | ,00 |
| 09/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 174.136 | ,00 |
| 08/1/1991 | 6,4900 | 0,00% | 6,5900 | 6,5900 | 6,4900 | 123 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 0,0610 | 293.606 |
| ΜΟΥΖΚ | 0,6300 | 9,57 % | 0,0550 | 200 |
| ΠΡΔ | 0,4900 | 8,89 % | 0,0400 | 66.994 |
| ΚΕΚΡ | 2,1100 | 8,48 % | 0,1650 | 39.261 |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 0,2400 | 16.600 |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 0,0700 | 135.504 |
| ΟΤΟΕΛ | 12,1200 | 5,39 % | 0,6200 | 61.933 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 909.480 |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 0,1200 | 160.609 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0260 | 3,41 % | 0,2320 | 27.997.814 |
| ΔΕΗ | 18,5000 | 1,65 % | 0,3000 | 17.058.481 |
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 0,0990 | 16.180.609 |
| ΟΠΑΠ | 18,9400 | -0,84 % | -0,1600 | 14.360.033 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 12.305.287 |
| ΑΛΦΑ | 3,6960 | 3,24 % | 0,1160 | 9.067.003 |
| MTLN | 44,5000 | 1,60 % | 0,7000 | 5.555.177 |
| TITC | 53,9000 | 2,67 % | 1,4000 | 4.596.106 |
| ΜΠΕΛΑ | 28,0400 | 0,50 % | 0,1400 | 4.200.441 |
| BOCHGR | 8,1800 | 3,02 % | 0,2400 | 3.656.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 4.600.554 | 16,18εκ. |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 28,00εκ. |
| ΑΛΦΑ | 3,6960 | 3,24 % | 2.484.461 | 9,07εκ. |
| ΙΝΛΟΤ | 1,0640 | 0,57 % | 1.715.890 | 1,82εκ. |
| ΔΕΗ | 18,5000 | 1,65 % | 926.668 | 17,06εκ. |
| ΕΤΕ | 13,6950 | 5,35 % | 909.480 | 12,31εκ. |
| CREDIA | 1,6700 | 4,11 % | 826.787 | 1,37εκ. |
| ΟΠΑΠ | 18,9400 | -0,84 % | 755.874 | 14,36εκ. |
| BOCHGR | 8,1800 | 3,02 % | 450.797 | 3,66εκ. |
| ONYX | 2,0800 | -5,45 % | 428.466 | 893χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 1,01 % |
| ΒΙΟΚΑ | 1,9700 | 0,25 % | 174.594 | 0,73 % |
| ΤΖΚΑ | 1,5850 | 1,60 % | 21.569 | 0,71 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 0,62 % |
| ACAG | 6,2800 | 2,61 % | 187.299 | 0,52 % |
| ΠΛΑΘ | 4,1400 | 2,48 % | 184.262 | 0,42 % |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 135.504 | 0,38 % |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 0,33 % |
| EIS | 2,0700 | -1,43 % | 48.488 | 0,32 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 293.606 | 17,66 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 12,05 % |
| ΚΕΚΡ | 2,1100 | 8,48 % | 39.261 | 10,28 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 10,22 % |
| ΛΑΝΑΚ | 1,3200 | -7,04 % | 2.962 | 9,15 % |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 7,66 % |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 3.320 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 12.050 | 6,72 % |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 16.600 | 6,65 % |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | 4.486 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|