| 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
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,5600 €
0,0900 (2,59%)
- Άνοιγμα 3,4550
- Υψηλό 3,5700
- Χαμηλό 3,4550
- Όγκος 140.730
- Τζίρος 498.991 €
- Πράξεις 481
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/10/1995 | 5,9330 | -1,36% | 6,0150 | 6,0150 | 5,8920 | 8.400 | ,00 |
| 20/10/1995 | 6,0150 | -1,68% | 6,1180 | 6,2010 | 6,0150 | 19.595 | ,00 |
| 19/10/1995 | 6,1180 | -1,66% | 6,2210 | 6,2420 | 5,7270 | 24.316 | ,00 |
| 18/10/1995 | 6,2210 | 6,71% | 5,8300 | 6,2210 | 5,8300 | 21.376 | ,00 |
| 17/10/1995 | 5,8300 | 4,42% | 5,5830 | 5,9950 | 5,5830 | 13.954 | ,00 |
| 16/10/1995 | 5,5830 | 5,04% | 5,3150 | 5,5830 | 5,2320 | 10.214 | ,00 |
| 13/10/1995 | 5,3150 | -3,36% | 5,5000 | 5,5000 | 5,3150 | 7.124 | ,00 |
| 12/10/1995 | 5,5000 | -1,84% | 5,6030 | 5,6030 | 5,5000 | 6.918 | ,00 |
| 11/10/1995 | 5,6030 | -2,51% | 5,7470 | 5,7470 | 5,6030 | 9.679 | ,00 |
| 10/10/1995 | 5,7470 | -0,73% | 5,7890 | 5,9120 | 5,7270 | 6.472 | ,00 |
| 09/10/1995 | 5,7890 | -0,70% | 5,8300 | 5,8300 | 5,7680 | 8.253 | ,00 |
| 06/10/1995 | 5,8300 | 1,80% | 5,7270 | 5,8300 | 5,7270 | 6.857 | ,00 |
| 05/10/1995 | 5,7270 | -3,47% | 5,9330 | 5,9950 | 5,7270 | 9.559 | ,00 |
| 04/10/1995 | 5,9330 | -2,37% | 6,0770 | 6,1180 | 5,9330 | 5.996 | ,00 |
| 03/10/1995 | 6,0770 | -1,67% | 6,1800 | 6,1800 | 6,0770 | 5.016 | ,00 |
| 02/10/1995 | 6,1800 | -0,99% | 6,2420 | 6,2830 | 6,1590 | 6.590 | ,00 |
| 29/9/1995 | 6,2420 | -0,98% | 6,3040 | 6,3040 | 6,2010 | 8.639 | ,00 |
| 28/9/1995 | 6,3040 | 1,33% | 6,2210 | 6,3040 | 6,2210 | 5.432 | ,00 |
| 27/9/1995 | 6,2210 | -1,63% | 6,3240 | 6,3240 | 6,2210 | 7.600 | ,00 |
| 26/9/1995 | 6,3240 | -1,60% | 6,4270 | 6,4270 | 6,3240 | 31.976 | ,00 |
| 25/9/1995 | 6,4270 | 0,31% | 6,4070 | 6,4270 | 6,3240 | 6.590 | ,00 |
| 22/9/1995 | 6,4070 | 0,66% | 6,3650 | 6,5100 | 6,3240 | 14.934 | ,00 |
| 21/9/1995 | 6,3650 | 0,65% | 6,3240 | 6,3650 | 6,2830 | 28.086 | ,00 |
| 20/9/1995 | 6,3240 | 0,00% | 6,3240 | 6,3450 | 6,2420 | 44.981 | ,00 |
| 19/9/1995 | 6,3240 | 0,00% | 6,3240 | 6,3240 | 6,2620 | 20.485 | ,00 |
| 18/9/1995 | 6,3240 | 0,00% | 6,3240 | 6,3450 | 6,2620 | 7.749 | ,00 |
| 15/9/1995 | 6,3240 | 0,00% | 6,3240 | 6,3240 | 6,2830 | 11.935 | ,00 |
| 14/9/1995 | 6,3240 | -0,64% | 6,3650 | 6,4890 | 6,3240 | 83.965 | ,00 |
| 13/9/1995 | 6,3650 | 0,65% | 6,3240 | 6,4480 | 6,3240 | 7.303 | ,00 |
| 12/9/1995 | 6,3240 | 0,00% | 6,3240 | 6,3650 | 6,2620 | 15.291 | ,00 |
| 11/9/1995 | 6,3240 | -1,60% | 6,4270 | 6,4270 | 6,3240 | 11.638 | ,00 |
| 08/9/1995 | 6,4270 | 0,00% | 6,4270 | 6,4680 | 6,4270 | 6.680 | ,00 |
| 07/9/1995 | 6,4270 | 1,29% | 6,3450 | 6,4890 | 6,3450 | 9.947 | ,00 |
| 06/9/1995 | 6,3450 | -0,64% | 6,3860 | 6,3860 | 6,3240 | 317.246 | ,00 |
| 05/9/1995 | 6,3860 | -0,64% | 6,4270 | 6,4270 | 6,3860 | 12.558 | ,00 |
| 04/9/1995 | 6,4270 | 0,64% | 6,3860 | 6,4680 | 6,3860 | 8.788 | ,00 |
| 01/9/1995 | 6,3860 | 0,98% | 6,3240 | 6,3860 | 6,3240 | 12.855 | ,00 |
| 31/8/1995 | 6,3240 | -0,33% | 6,3450 | 6,3650 | 6,3040 | 8.877 | ,00 |
| 30/8/1995 | 6,3450 | 0,00% | 6,3450 | 6,3450 | 6,2210 | 13.122 | ,00 |
| 29/8/1995 | 6,3450 | -1,60% | 6,4480 | 6,4480 | 6,3450 | 12.440 | ,00 |
| 28/8/1995 | 6,4480 | 1,30% | 6,3650 | 6,4680 | 6,3650 | 5.640 | ,00 |
| 25/8/1995 | 6,3650 | -1,59% | 6,4680 | 6,4890 | 6,3650 | 11.550 | ,00 |
| 24/8/1995 | 6,4680 | 0,00% | 6,4680 | 6,5100 | 6,4270 | 18.911 | ,00 |
| 23/8/1995 | 6,4680 | 0,64% | 6,4270 | 6,4890 | 6,3450 | 10.806 | ,00 |
| 22/8/1995 | 6,4270 | -0,96% | 6,4890 | 6,4890 | 6,4270 | 107.094 | ,00 |
| 21/8/1995 | 6,4890 | 0,00% | 6,4890 | 6,4890 | 6,4680 | 87.825 | ,00 |
| 18/8/1995 | 6,4890 | -0,63% | 6,5300 | 6,5300 | 6,4890 | 13.924 | ,00 |
| 17/8/1995 | 6,5300 | -0,32% | 6,5510 | 6,5510 | 6,4270 | 20.426 | ,00 |
| 16/8/1995 | 6,5510 | 0,00% | 6,5510 | 6,6130 | 6,4480 | 33.965 | ,00 |
| 11/8/1995 | 6,5510 | 1,60% | 6,4480 | 6,5510 | 6,4270 | 19.121 | ,00 |
| 10/8/1995 | 6,4480 | -1,57% | 6,5510 | 6,6330 | 6,4480 | 51.779 | ,00 |
| 09/8/1995 | 6,5510 | 0,00% | 6,5510 | 6,6130 | 6,5100 | 10.302 | ,00 |
| 08/8/1995 | 6,5510 | -3,05% | 6,7570 | 6,7570 | 6,5510 | 38.656 | ,00 |
| 07/8/1995 | 6,7570 | -0,91% | 6,8190 | 7,1480 | 6,6950 | 60.539 | ,00 |
| 04/8/1995 | 6,8190 | 5,75% | 6,4480 | 6,9010 | 6,4480 | 127.343 | ,00 |
| 03/8/1995 | 6,4480 | 1,62% | 6,3450 | 6,4890 | 6,3450 | 91.181 | ,00 |
| 02/8/1995 | 6,3450 | 0,00% | 6,3450 | 6,3650 | 6,2210 | 47.147 | ,00 |
| 01/8/1995 | 6,3450 | -0,31% | 6,3650 | 6,3650 | 6,2830 | 18.555 | ,00 |
| 31/7/1995 | 6,3650 | 0,32% | 6,3450 | 6,4070 | 6,3450 | 1.185 | ,00 |
| 28/7/1995 | 6,3450 | -1,28% | 6,4270 | 6,4270 | 6,3450 | 21.198 | ,00 |
| 27/7/1995 | 6,4270 | -0,63% | 6,4680 | 6,5100 | 6,4270 | 4.008 | ,00 |
| 26/7/1995 | 6,4680 | -1,57% | 6,5710 | 6,5710 | 6,4480 | 4.513 | ,00 |
| 25/7/1995 | 6,5710 | 0,31% | 6,5510 | 6,6540 | 6,5510 | 19.862 | ,00 |
| 24/7/1995 | 6,5510 | 1,28% | 6,4680 | 6,5920 | 6,4680 | 8.817 | ,00 |
| 21/7/1995 | 6,4680 | 0,31% | 6,4480 | 6,4680 | 6,3860 | 7.510 | ,00 |
| 20/7/1995 | 6,4480 | 0,97% | 6,3860 | 6,4480 | 6,3240 | 11.460 | ,00 |
| 19/7/1995 | 6,3860 | 2,98% | 6,2010 | 6,6130 | 6,2010 | 34.767 | ,00 |
| 18/7/1995 | 6,2010 | 0,00% | 6,2010 | 6,2420 | 6,1180 | 21.644 | ,00 |
| 17/7/1995 | 6,2010 | -0,97% | 6,2620 | 6,2620 | 6,1590 | 19.535 | ,00 |
| 14/7/1995 | 6,2620 | 0,66% | 6,2210 | 6,3650 | 6,2210 | 37.736 | ,00 |
| 13/7/1995 | 6,2210 | -0,65% | 6,2620 | 6,2620 | 6,1590 | 10.926 | ,00 |
| 12/7/1995 | 6,2620 | -1,94% | 6,3860 | 6,3860 | 6,2210 | 13.745 | ,00 |
| 11/7/1995 | 6,3860 | 0,00% | 6,3860 | 6,3860 | 6,2620 | 13.122 | ,00 |
| 10/7/1995 | 6,3860 | 0,65% | 6,3450 | 6,4070 | 6,3450 | 13.004 | ,00 |
| 07/7/1995 | 6,3450 | -0,64% | 6,3860 | 6,3860 | 6,3040 | 7.007 | ,00 |
| 06/7/1995 | 6,3860 | 0,00% | 6,3860 | 6,4270 | 6,3860 | 58.758 | ,00 |
| 05/7/1995 | 6,3860 | 1,98% | 6,2620 | 6,3860 | 6,2620 | 8.016 | ,00 |
| 04/7/1995 | 6,2620 | 0,66% | 6,2210 | 6,3240 | 6,2210 | 19.981 | ,00 |
| 03/7/1995 | 6,2210 | 1,68% | 6,1180 | 6,2210 | 6,1180 | 10.659 | ,00 |
| 30/6/1995 | 6,1180 | -0,67% | 6,1590 | 6,1590 | 6,0980 | 15.380 | ,00 |
| 29/6/1995 | 6,1590 | 2,04% | 6,0360 | 6,2010 | 6,0360 | 22.563 | ,00 |
| 28/6/1995 | 6,0360 | -4,25% | 6,3040 | 6,3040 | 6,0360 | 40.408 | ,00 |
| 27/6/1995 | 6,3040 | -1,28% | 6,3860 | 6,3860 | 6,2620 | 7.332 | ,00 |
| 26/6/1995 | 6,3860 | 2,65% | 6,2210 | 6,4270 | 6,2210 | 64.605 | ,00 |
| 23/6/1995 | 6,2210 | 0,00% | 6,2210 | 6,3040 | 6,2210 | 69.386 | ,00 |
| 22/6/1995 | 6,2210 | -0,65% | 6,2620 | 6,3240 | 6,2210 | 13.687 | ,00 |
| 21/6/1995 | 6,2620 | -1,62% | 6,3650 | 6,3860 | 6,2620 | 19.624 | ,00 |
| 20/6/1995 | 6,3650 | -1,91% | 6,4890 | 6,4890 | 6,3650 | 30.847 | ,00 |
| 19/6/1995 | 6,4890 | -2,77% | 6,6740 | 6,7160 | 6,4890 | 26.959 | ,00 |
| 16/6/1995 | 6,6740 | 0,92% | 6,6130 | 6,7160 | 6,6130 | 25.325 | ,00 |
| 15/6/1995 | 6,6130 | 1,27% | 6,5300 | 6,6330 | 6,5300 | 12.172 | ,00 |
| 14/6/1995 | 6,5300 | 0,63% | 6,4890 | 6,5300 | 6,4680 | 17.696 | ,00 |
| 13/6/1995 | 6,4890 | 1,95% | 6,3650 | 6,5100 | 6,3650 | 13.627 | ,00 |
| 09/6/1995 | 6,3650 | 1,31% | 6,2830 | 6,4270 | 6,2620 | 10.302 | ,00 |
| 08/6/1995 | 6,2830 | 0,34% | 6,2620 | 6,2830 | 6,2210 | 5.493 | ,00 |
| 07/6/1995 | 6,2620 | -0,67% | 6,3040 | 6,3240 | 6,2420 | 8.757 | ,00 |
| 06/6/1995 | 6,3040 | -0,32% | 6,3240 | 6,3650 | 6,2830 | 19.862 | ,00 |
| 05/6/1995 | 6,3240 | 0,00% | 6,3240 | 6,3450 | 6,3240 | 13.834 | ,00 |
| 02/6/1995 | 6,3240 | 0,00% | 6,3240 | 6,3650 | 6,3040 | 3.413 | ,00 |
| 01/6/1995 | 6,3240 | -0,33% | 6,3450 | 6,4680 | 6,3240 | 23.543 | ,00 |
| 31/5/1995 | 6,3450 | -1,60% | 6,4480 | 6,4480 | 6,3450 | 11.073 | ,00 |
| 30/5/1995 | 6,4480 | 0,00% | 6,4480 | 6,5100 | 6,4480 | 7.867 | ,00 |
| 29/5/1995 | 6,4480 | -2,79% | 6,6330 | 6,6330 | 6,4480 | 18.883 | ,00 |
| 26/5/1995 | 6,6330 | -0,61% | 6,6740 | 6,7570 | 6,6330 | 8.400 | ,00 |
| 25/5/1995 | 6,6740 | 0,00% | 6,6740 | 6,7570 | 6,6740 | 4.453 | ,00 |
| 24/5/1995 | 6,6740 | 0,00% | 6,6740 | 6,7770 | 6,6740 | 11.638 | ,00 |
| 23/5/1995 | 6,6740 | -0,63% | 6,7160 | 6,7160 | 6,6740 | 5.283 | ,00 |
| 22/5/1995 | 6,7160 | -0,61% | 6,7570 | 6,7980 | 6,7160 | 13.627 | ,00 |
| 19/5/1995 | 6,7570 | -0,30% | 6,7770 | 6,7770 | 6,6950 | 13.360 | ,00 |
| 18/5/1995 | 6,7770 | 0,00% | 6,7770 | 6,8190 | 6,7160 | 13.538 | ,00 |
| 17/5/1995 | 6,7770 | 0,00% | 6,7770 | 6,9220 | 6,7770 | 13.092 | ,00 |
| 16/5/1995 | 6,7770 | -0,62% | 6,8190 | 6,9010 | 6,6950 | 30.967 | ,00 |
| 15/5/1995 | 6,8190 | -0,60% | 6,8600 | 6,8600 | 6,7360 | 47.742 | ,00 |
| 12/5/1995 | 6,8600 | -0,29% | 6,8800 | 6,9630 | 6,7770 | 51.365 | ,00 |
| 11/5/1995 | 6,8800 | 0,60% | 6,8390 | 7,0660 | 6,8390 | 18.349 | ,00 |
| 10/5/1995 | 6,8390 | -0,90% | 6,9010 | 6,9630 | 6,7770 | 170.662 | ,00 |
| 09/5/1995 | 6,9010 | -4,29% | 7,2100 | 7,3130 | 6,9010 | 76.423 | ,00 |
| 08/5/1995 | 7,2100 | 4,80% | 6,8800 | 7,3130 | 6,8800 | 81.500 | ,00 |
| 05/5/1995 | 6,8800 | 5,68% | 6,5100 | 6,9630 | 6,5100 | 67.042 | ,00 |
| 04/5/1995 | 6,5100 | 0,32% | 6,4890 | 6,5710 | 6,3860 | 103.769 | ,00 |
| 03/5/1995 | 6,4890 | 1,61% | 6,3860 | 6,5100 | 6,3240 | 28.324 | ,00 |
| 02/5/1995 | 6,3860 | 1,98% | 6,2620 | 6,5100 | 6,2420 | 29.571 | ,00 |
| 28/4/1995 | 6,2620 | -0,33% | 6,2830 | 6,2830 | 6,2210 | 80.343 | ,00 |
| 27/4/1995 | 6,2830 | -1,29% | 6,3650 | 6,4270 | 6,2830 | 21.259 | ,00 |
| 26/4/1995 | 6,3650 | -1,91% | 6,4890 | 6,5100 | 6,3650 | 35.123 | ,00 |
| 25/4/1995 | 6,4890 | 1,28% | 6,4070 | 6,5710 | 6,3240 | 27.672 | ,00 |
| 20/4/1995 | 6,4070 | 1,63% | 6,3040 | 6,4480 | 6,3040 | 8.342 | ,00 |
| 19/4/1995 | 6,3040 | -1,91% | 6,4270 | 6,4270 | 6,2830 | 32.749 | ,00 |
| 18/4/1995 | 6,4270 | -1,58% | 6,5300 | 6,5710 | 6,4270 | 22.089 | ,00 |
| 17/4/1995 | 6,5300 | -2,16% | 6,6740 | 6,6740 | 6,5300 | 17.843 | ,00 |
| 14/4/1995 | 6,6740 | -2,13% | 6,8190 | 6,9010 | 6,6740 | 10.481 | ,00 |
| 13/4/1995 | 6,8190 | -2,07% | 6,9630 | 7,0040 | 6,7770 | 10.214 | ,00 |
| 12/4/1995 | 6,9630 | -0,59% | 7,0040 | 7,0040 | 6,9010 | 13.300 | ,00 |
| 11/4/1995 | 7,0040 | 0,30% | 6,9830 | 7,0040 | 6,8190 | 40.645 | ,00 |
| 10/4/1995 | 6,9830 | -1,17% | 7,0660 | 7,0660 | 6,9420 | 5.521 | ,00 |
| 07/4/1995 | 7,0660 | 2,39% | 6,9010 | 7,1280 | 6,9010 | 24.554 | ,00 |
| 06/4/1995 | 6,9010 | -2,90% | 7,1070 | 7,1070 | 6,9010 | 12.172 | ,00 |
| 05/4/1995 | 7,1070 | 2,99% | 6,9010 | 7,1480 | 6,7360 | 30.433 | ,00 |
| 04/4/1995 | 6,9010 | -2,34% | 7,0660 | 7,0660 | 6,8600 | 45.753 | ,00 |
| 03/4/1995 | 7,0660 | 4,26% | 6,7770 | 7,3340 | 6,7770 | 100.802 | ,00 |
| 31/3/1995 | 6,7770 | 4,44% | 6,4890 | 6,8600 | 6,4270 | 64.728 | ,00 |
| 30/3/1995 | 6,4890 | 6,06% | 6,1180 | 6,5100 | 6,1180 | 57.789 | ,00 |
| 29/3/1995 | 6,1180 | -0,67% | 6,1590 | 6,1590 | 6,0360 | 26.215 | ,00 |
| 28/3/1995 | 6,1590 | 0,00% | 6,1590 | 6,2210 | 6,1590 | 24.316 | ,00 |
| 27/3/1995 | 6,1590 | 0,33% | 6,1390 | 6,2210 | 6,1390 | 92.695 | ,00 |
| 24/3/1995 | 6,1390 | 0,00% | 6,1390 | 6,2010 | 6,0770 | 21.138 | ,00 |
| 23/3/1995 | 6,1390 | -0,32% | 6,1590 | 6,1590 | 6,1180 | 32.967 | ,00 |
| 22/3/1995 | 6,1590 | 0,00% | 6,1590 | 6,2210 | 6,1180 | 15.833 | ,00 |
| 21/3/1995 | 6,1590 | 1,35% | 6,0770 | 6,2210 | 6,0770 | 47.133 | ,00 |
| 20/3/1995 | 6,0770 | 2,43% | 5,9330 | 6,0770 | 5,9330 | 15.914 | ,00 |
| 17/3/1995 | 5,9330 | 0,00% | 5,9330 | 5,9740 | 5,9330 | 12.587 | ,00 |
| 16/3/1995 | 5,9330 | 0,36% | 5,9120 | 5,9740 | 5,8710 | 24.287 | ,00 |
| 15/3/1995 | 5,9120 | -1,04% | 5,9740 | 6,0150 | 5,8920 | 24.939 | ,00 |
| 14/3/1995 | 5,9740 | -1,35% | 6,0560 | 6,0560 | 5,8920 | 23.485 | ,00 |
| 13/3/1995 | 6,0560 | -1,01% | 6,1180 | 6,1180 | 6,0360 | 24.672 | ,00 |
| 10/3/1995 | 6,1180 | 0,00% | 6,1180 | 6,1590 | 6,1180 | 5.788 | ,00 |
| 09/3/1995 | 6,1180 | -1,66% | 6,2210 | 6,2210 | 6,1180 | 8.699 | ,00 |
| 08/3/1995 | 6,2210 | -0,34% | 6,2420 | 6,2420 | 6,1800 | 24.287 | ,00 |
| 07/3/1995 | 6,2420 | 0,34% | 6,2210 | 6,2620 | 6,2210 | 28.502 | ,00 |
| 03/3/1995 | 6,2210 | -0,65% | 6,2620 | 6,2620 | 6,2210 | 6.383 | ,00 |
| 02/3/1995 | 6,2620 | 0,00% | 6,2620 | 6,3040 | 6,2210 | 34.648 | ,00 |
| 01/3/1995 | 6,2620 | 0,32% | 6,2420 | 6,2620 | 6,2010 | 7.630 | ,00 |
| 28/2/1995 | 6,2420 | -0,32% | 6,2620 | 6,2830 | 6,2010 | 12.084 | ,00 |
| 27/2/1995 | 6,2620 | -0,98% | 6,3240 | 6,3240 | 6,2620 | 20.604 | ,00 |
| 24/2/1995 | 6,3240 | -0,33% | 6,3450 | 6,3860 | 6,2830 | 32.450 | ,00 |
| 23/2/1995 | 6,3450 | 0,33% | 6,3240 | 6,4270 | 6,3240 | 48.069 | ,00 |
| 22/2/1995 | 6,3240 | -1,60% | 6,4270 | 6,4890 | 6,3240 | 15.319 | ,00 |
| 21/2/1995 | 6,4270 | 0,64% | 6,3860 | 6,4480 | 6,3650 | 8.283 | ,00 |
| 20/2/1995 | 6,3860 | -1,90% | 6,5100 | 6,5100 | 6,3650 | 7.007 | ,00 |
| 17/2/1995 | 6,5100 | -1,85% | 6,6330 | 6,6330 | 6,4890 | 5.283 | ,00 |
| 16/2/1995 | 6,6330 | -2,43% | 6,7980 | 6,7980 | 6,6130 | 10.242 | ,00 |
| 15/2/1995 | 6,7980 | -0,31% | 6,8190 | 6,8190 | 6,7360 | 11.044 | ,00 |
| 14/2/1995 | 6,8190 | 0,62% | 6,7770 | 6,8600 | 6,6740 | 36.964 | ,00 |
| 13/2/1995 | 6,7770 | 1,54% | 6,6740 | 6,9010 | 6,6740 | 42.872 | ,00 |
| 10/2/1995 | 6,6740 | 2,52% | 6,5100 | 6,6950 | 6,5100 | 12.142 | ,00 |
| 09/2/1995 | 6,5100 | 0,65% | 6,4680 | 6,6130 | 6,4680 | 7.185 | ,00 |
| 08/2/1995 | 6,4680 | -0,95% | 6,5300 | 6,5300 | 6,3450 | 17.368 | ,00 |
| 07/2/1995 | 6,5300 | -1,26% | 6,6130 | 6,7770 | 6,5100 | 6.708 | ,00 |
| 06/2/1995 | 6,6130 | -3,88% | 6,8800 | 6,8800 | 6,6130 | 10.064 | ,00 |
| 03/2/1995 | 6,8800 | -0,89% | 6,9420 | 6,9420 | 6,8190 | 18.377 | ,00 |
| 02/2/1995 | 6,9420 | 1,80% | 6,8190 | 6,9630 | 6,8190 | 14.458 | ,00 |
| 01/2/1995 | 6,8190 | 0,00% | 6,8190 | 6,9010 | 6,8190 | 11.905 | ,00 |
| 31/1/1995 | 6,8190 | -1,19% | 6,9010 | 6,9220 | 6,7360 | 12.915 | ,00 |
| 30/1/1995 | 6,9010 | 0,00% | 6,9010 | 6,9010 | 6,7980 | 17.606 | ,00 |
| 27/1/1995 | 6,9010 | -2,90% | 7,1070 | 7,1690 | 6,9010 | 16.478 | ,00 |
| 26/1/1995 | 7,1070 | 1,47% | 7,0040 | 7,1070 | 6,8800 | 17.161 | ,00 |
| 25/1/1995 | 7,0040 | -5,29% | 7,3950 | 7,3950 | 7,0040 | 6.740 | ,00 |
| 24/1/1995 | 7,3950 | -0,83% | 7,4570 | 7,4570 | 7,3750 | 4.481 | ,00 |
| 23/1/1995 | 7,4570 | -0,55% | 7,4980 | 7,6010 | 7,4570 | 6.234 | ,00 |
| 20/1/1995 | 7,4980 | -0,82% | 7,5600 | 7,6010 | 7,4980 | 11.489 | ,00 |
| 19/1/1995 | 7,5600 | 0,00% | 7,5600 | 7,7040 | 7,4980 | 5.582 | ,00 |
| 18/1/1995 | 7,5600 | -1,87% | 7,7040 | 7,7040 | 7,5600 | 4.749 | ,00 |
| 17/1/1995 | 7,7040 | 0,00% | 7,7040 | 7,8070 | 7,6010 | 9.084 | ,00 |
| 16/1/1995 | 7,7040 | -2,36% | 7,8900 | 7,8900 | 7,6430 | 13.092 | ,00 |
| 13/1/1995 | 7,8900 | -2,54% | 8,0960 | 8,0960 | 7,8490 | 12.142 | ,00 |
| 12/1/1995 | 8,0960 | -1,00% | 8,1780 | 8,2190 | 8,0960 | 25.741 | ,00 |
| 11/1/1995 | 8,1780 | -0,75% | 8,2400 | 8,2400 | 8,1780 | 5.225 | ,00 |
| 10/1/1995 | 8,2400 | -0,25% | 8,2610 | 8,5080 | 8,1990 | 2.090 | ,00 |
| 09/1/1995 | 8,2610 | -1,71% | 8,4050 | 8,4050 | 8,2610 | 5.996 | ,00 |
| 05/1/1995 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 5.878 | ,00 |
| 04/1/1995 | 8,5080 | -0,23% | 8,5280 | 8,6520 | 8,4670 | 7.452 | ,00 |
| 03/1/1995 | 8,5280 | 0,72% | 8,4670 | 8,5280 | 8,4670 | 2.910 | ,00 |
| 02/1/1995 | 8,4670 | -0,96% | 8,5490 | 8,5490 | 8,4460 | 4.869 | ,00 |
| 30/12/1994 | 8,5490 | 1,71% | 8,4050 | 8,5700 | 7,9100 | 14.785 | ,00 |
| 29/12/1994 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 59.499 | ,00 |
| 28/12/1994 | 8,5080 | -1,20% | 8,6110 | 8,6110 | 8,4050 | 9.292 | ,00 |
| 27/12/1994 | 8,6110 | -2,10% | 8,7960 | 8,7960 | 8,4670 | 13.716 | ,00 |
| 23/12/1994 | 8,7960 | 5,43% | 8,3430 | 8,7960 | 8,1780 | 18.349 | ,00 |
| 22/12/1994 | 8,3430 | 0,49% | 8,3020 | 8,3430 | 7,9100 | 20.218 | ,00 |
| 21/12/1994 | 8,3020 | -0,49% | 8,3430 | 8,3640 | 8,1580 | 23.307 | ,00 |
| 20/12/1994 | 8,3430 | -0,49% | 8,3840 | 8,4670 | 8,3220 | 16.596 | ,00 |
| 19/12/1994 | 8,3840 | -2,40% | 8,5900 | 8,5900 | 8,3430 | 8.966 | ,00 |
| 16/12/1994 | 8,5900 | -1,65% | 8,7340 | 8,7340 | 8,5900 | 15.010 | ,00 |
| 15/12/1994 | 8,7340 | -2,53% | 8,9610 | 8,9610 | 8,7340 | 10.062 | ,00 |
| 14/12/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 9.084 | ,00 |
| 13/12/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 21.554 | ,00 |
| 12/12/1994 | 8,9610 | 2,60% | 8,7340 | 8,9610 | 8,7340 | 6.154 | ,00 |
| 09/12/1994 | 8,7340 | -0,48% | 8,7760 | 8,7760 | 8,7340 | 10.286 | ,00 |
| 08/12/1994 | 8,7760 | -1,38% | 8,8990 | 8,8990 | 8,7760 | 19.780 | ,00 |
| 07/12/1994 | 8,8990 | -0,46% | 8,9400 | 8,9400 | 8,8990 | 6.582 | ,00 |
| 06/12/1994 | 8,9400 | 0,46% | 8,8990 | 8,9400 | 8,8990 | 15.593 | ,00 |
| 05/12/1994 | 8,8990 | 2,37% | 8,6930 | 8,8990 | 8,6930 | 47.858 | ,00 |
| 02/12/1994 | 8,6930 | 4,98% | 8,2810 | 8,6930 | 8,2810 | 38.735 | ,00 |
| 01/12/1994 | 8,2810 | -0,74% | 8,3430 | 8,3430 | 8,2810 | 12.068 | ,00 |
| 30/11/1994 | 8,3430 | 2,80% | 8,1160 | 8,3430 | 8,1160 | 20.742 | ,00 |
| 29/11/1994 | 8,1160 | -0,51% | 8,1580 | 8,1580 | 8,1160 | 10.920 | ,00 |
| 28/11/1994 | 8,1580 | -1,00% | 8,2400 | 8,2400 | 8,1580 | 14.616 | ,00 |
| 25/11/1994 | 8,2400 | 2,30% | 8,0550 | 8,2400 | 8,0550 | 7.946 | ,00 |
| 24/11/1994 | 8,0550 | -0,75% | 8,1160 | 8,1160 | 8,0550 | 6.831 | ,00 |
| 23/11/1994 | 8,1160 | -1,76% | 8,2610 | 8,2610 | 8,1160 | 24.817 | ,00 |
| 22/11/1994 | 8,2610 | -1,95% | 8,4250 | 8,4250 | 8,2610 | 7.817 | ,00 |
| 21/11/1994 | 8,4250 | 0,00% | 8,4250 | 8,4250 | 8,4250 | 5.201 | ,00 |
| 18/11/1994 | 8,4250 | -0,50% | 8,4670 | 8,4670 | 8,4250 | 6.216 | ,00 |
| 17/11/1994 | 8,4670 | -0,96% | 8,5490 | 8,5490 | 8,4670 | 9.194 | ,00 |
| 16/11/1994 | 8,5490 | 0,00% | 8,5490 | 8,5490 | 8,5490 | 4.319 | ,00 |
| 15/11/1994 | 8,5490 | -1,43% | 8,6730 | 8,6730 | 8,5490 | 2.584 | ,00 |
| 14/11/1994 | 8,6730 | -0,23% | 8,6930 | 8,6930 | 8,6730 | 14.667 | ,00 |
| 11/11/1994 | 8,6930 | 2,67% | 8,4670 | 8,6930 | 8,4670 | 15.749 | ,00 |
| 10/11/1994 | 8,4670 | 0,99% | 8,3840 | 8,4670 | 8,3840 | 20.583 | ,00 |
| 09/11/1994 | 8,3840 | -1,46% | 8,5080 | 8,5080 | 8,3840 | 29.480 | ,00 |
| 08/11/1994 | 8,5080 | 0,48% | 8,4670 | 8,5080 | 8,4670 | 2.584 | ,00 |
| 07/11/1994 | 8,4670 | -1,43% | 8,5900 | 8,5900 | 8,4670 | 7.917 | ,00 |
| 04/11/1994 | 8,5900 | 0,96% | 8,5080 | 8,5900 | 8,5080 | 17.448 | ,00 |
| 03/11/1994 | 8,5080 | 0,00% | 8,5080 | 8,5080 | 8,5080 | 21.730 | ,00 |
| 02/11/1994 | 8,5080 | 1,23% | 8,4050 | 8,5080 | 8,4050 | 9.194 | ,00 |
| 01/11/1994 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 34.717 | ,00 |
| 31/10/1994 | 8,5080 | -0,72% | 8,5700 | 8,5700 | 8,5080 | 73.472 | ,00 |
| 27/10/1994 | 8,5700 | -0,71% | 8,6310 | 8,6310 | 8,5700 | 33.288 | ,00 |
| 26/10/1994 | 8,6310 | 0,48% | 8,5900 | 8,6310 | 8,5900 | 41.184 | ,00 |
| 25/10/1994 | 8,5900 | -1,88% | 8,7550 | 8,7550 | 8,5900 | 24.387 | ,00 |
| 24/10/1994 | 8,7550 | -1,16% | 8,8580 | 8,8580 | 8,7550 | 11.231 | ,00 |
| 21/10/1994 | 8,8580 | -1,15% | 8,9610 | 8,9610 | 8,8580 | 9.826 | ,00 |
| 20/10/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 51.697 | ,00 |
| 19/10/1994 | 8,9610 | -0,23% | 8,9820 | 8,9820 | 8,9610 | 25.812 | ,00 |
| 18/10/1994 | 8,9820 | -0,90% | 9,0640 | 9,0640 | 8,9820 | 17.268 | ,00 |
| 17/10/1994 | 9,0640 | -0,23% | 9,0850 | 9,0850 | 9,0640 | 16.843 | ,00 |
| 14/10/1994 | 9,0850 | -0,22% | 9,1050 | 9,1050 | 9,0850 | 14.222 | ,00 |
| 13/10/1994 | 9,1050 | 0,00% | 9,1050 | 9,1050 | 9,1050 | 11.142 | ,00 |
| 12/10/1994 | 9,1050 | 0,00% | 9,1050 | 9,1050 | 9,1050 | 9.536 | ,00 |
| 11/10/1994 | 9,1050 | 0,22% | 9,0850 | 9,1050 | 9,0850 | 7.339 | ,00 |
| 10/10/1994 | 9,0850 | -2,22% | 9,2910 | 9,2910 | 9,0850 | 10.944 | ,00 |
| 07/10/1994 | 9,2910 | 0,00% | 9,2910 | 9,2910 | 9,2910 | 20.717 | ,00 |
| 06/10/1994 | 9,2910 | 0,45% | 9,2490 | 9,2910 | 9,2490 | 31.014 | ,00 |
| 05/10/1994 | 9,2490 | 0,45% | 9,2080 | 9,2490 | 9,2080 | 19.898 | ,00 |
| 04/10/1994 | 9,2080 | 0,90% | 9,1260 | 9,2080 | 9,1260 | 13.538 | ,00 |
| 03/10/1994 | 9,1260 | 0,00% | 9,1260 | 9,1260 | 9,1260 | 5.931 | ,00 |
| 30/9/1994 | 9,1260 | 0,23% | 9,1050 | 9,1260 | 9,1050 | 17.992 | ,00 |
| 29/9/1994 | 9,1050 | 0,69% | 9,0430 | 9,1050 | 9,0430 | 8.354 | ,00 |
| 28/9/1994 | 9,0430 | -0,91% | 9,1260 | 9,1260 | 9,0430 | 13.271 | ,00 |
| 27/9/1994 | 9,1260 | 0,00% | 9,1260 | 9,1260 | 9,1260 | 23.464 | ,00 |
| 26/9/1994 | 9,1260 | -0,89% | 9,2080 | 9,2080 | 9,1260 | 10.650 | ,00 |
| 23/9/1994 | 9,2080 | -0,89% | 9,2910 | 9,2910 | 9,2080 | 6.196 | ,00 |
| 22/9/1994 | 9,2910 | 1,59% | 9,1460 | 9,2910 | 9,1460 | 12.327 | ,00 |
| 21/9/1994 | 9,1460 | 0,00% | 9,1460 | 9,1460 | 9,1460 | 12.093 | ,00 |
| 20/9/1994 | 9,1460 | -1,99% | 9,3320 | 9,3320 | 9,1460 | 25.233 | ,00 |
| 19/9/1994 | 9,3320 | 2,72% | 9,0850 | 9,3320 | 9,0850 | 10.982 | ,00 |
| 16/9/1994 | 9,0850 | -0,45% | 9,1260 | 9,1260 | 9,0850 | 17.335 | ,00 |
| 15/9/1994 | 9,1260 | -0,22% | 9,1460 | 9,1460 | 9,1260 | 6.424 | ,00 |
| 14/9/1994 | 9,1460 | 0,67% | 9,0850 | 9,1460 | 9,0850 | 18.776 | ,00 |
| 13/9/1994 | 9,0850 | -0,89% | 9,1670 | 9,1670 | 9,0850 | 23.986 | ,00 |
| 12/9/1994 | 9,1670 | -1,98% | 9,3520 | 9,3520 | 9,1670 | 28.219 | ,00 |
| 09/9/1994 | 9,3520 | -0,45% | 9,3940 | 9,3940 | 9,3520 | 15.934 | ,00 |
| 08/9/1994 | 9,3940 | -1,08% | 9,4970 | 9,4970 | 9,3940 | 27.182 | ,00 |
| 07/9/1994 | 9,4970 | -0,86% | 9,5790 | 9,5790 | 9,4970 | 10.589 | ,00 |
| 06/9/1994 | 9,5790 | -0,85% | 9,6610 | 9,6610 | 9,5790 | 23.977 | ,00 |
| 05/9/1994 | 9,6610 | 1,73% | 9,4970 | 9,6610 | 9,4970 | 37.692 | ,00 |
| 02/9/1994 | 9,4970 | 0,00% | 9,4970 | 9,4970 | 9,4970 | 39.093 | ,00 |
| 01/9/1994 | 9,4970 | -1,70% | 9,6610 | 9,6610 | 9,4970 | 36.991 | ,00 |
| 31/8/1994 | 9,6610 | 0,00% | 9,6610 | 9,6610 | 9,6610 | 69.351 | ,00 |
| 30/8/1994 | 9,6610 | -2,09% | 9,8670 | 9,8670 | 9,6610 | 33.134 | ,00 |
| 29/8/1994 | 9,8670 | -0,62% | 9,9290 | 9,9290 | 9,8670 | 19.461 | ,00 |
| 26/8/1994 | 9,9290 | -2,63% | 10,1970 | 10,1970 | 9,9290 | 41.356 | ,00 |
| 25/8/1994 | 10,1970 | 1,02% | 10,0940 | 10,1970 | 10,0940 | 64.389 | ,00 |
| 24/8/1994 | 10,0940 | -4,11% | 10,5270 | 10,5270 | 10,0940 | 65.068 | ,00 |
| 23/8/1994 | 10,5270 | 2,00% | 10,3210 | 10,5270 | 10,3210 | 35.051 | ,00 |
| 22/8/1994 | 10,3210 | 0,41% | 10,2790 | 10,3210 | 10,2790 | 19.605 | ,00 |
| 19/8/1994 | 10,2790 | 0,00% | 10,2790 | 10,2790 | 10,2790 | 56.747 | ,00 |
| 18/8/1994 | 10,2790 | -0,99% | 10,3820 | 10,3820 | 10,2790 | 83.511 | ,00 |
| 17/8/1994 | 10,3820 | 0,40% | 10,3410 | 10,3820 | 10,3410 | 257.207 | ,00 |
| 16/8/1994 | 10,3410 | 0,00% | 10,2380 | 10,3410 | 10,2380 | 79.970 | ,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.% |
|---|