| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,4100 €
-0,0650 (-1,87%)
- Άνοιγμα 3,4750
- Υψηλό 3,4950
- Χαμηλό 3,4100
- Όγκος 183.346
- Τζίρος 629.147 €
- Πράξεις 601
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,01% | 10,2380 | 10,3410 | 10,2380 | 79.970 | ,00 |
| 12/8/1994 | 10,2380 | 0,61% | 10,1760 | 10,2380 | 10,1760 | 24.824 | ,00 |
| 11/8/1994 | 10,1760 | -0,41% | 10,2180 | 10,2180 | 10,1760 | 19.568 | ,00 |
| 10/8/1994 | 10,2180 | -0,20% | 10,2380 | 10,2380 | 10,2180 | 8.568 | ,00 |
| 09/8/1994 | 10,2380 | 1,02% | 10,1350 | 10,2380 | 10,1350 | 21.343 | ,00 |
| 08/8/1994 | 10,1350 | -2,19% | 10,3620 | 10,3620 | 10,1350 | 50.100 | ,00 |
| 05/8/1994 | 10,3620 | -1,95% | 10,5680 | 10,5680 | 10,3620 | 14.222 | ,00 |
| 04/8/1994 | 10,5680 | 0,39% | 10,5270 | 10,5680 | 10,5270 | 57.199 | ,00 |
| 03/8/1994 | 10,5270 | 2,41% | 10,2790 | 10,5270 | 10,2790 | 76.350 | ,00 |
| 02/8/1994 | 10,2790 | 1,62% | 10,1150 | 10,2790 | 10,1150 | 69.157 | ,00 |
| 01/8/1994 | 10,1150 | 2,94% | 9,8260 | 10,1150 | 9,8260 | 50.559 | ,00 |
| 29/7/1994 | 9,8260 | 1,27% | 9,7030 | 9,8260 | 9,7030 | 47.909 | ,00 |
| 28/7/1994 | 9,7030 | 1,95% | 9,5170 | 9,7030 | 9,5170 | 48.456 | ,00 |
| 27/7/1994 | 9,5170 | -0,65% | 9,5790 | 9,5790 | 9,5170 | 61.984 | ,00 |
| 26/7/1994 | 9,5790 | 0,65% | 9,5170 | 9,5790 | 9,5170 | 36.997 | ,00 |
| 25/7/1994 | 9,5170 | -3,14% | 9,8260 | 9,8260 | 9,5170 | 82.255 | ,00 |
| 22/7/1994 | 9,8260 | -1,44% | 9,9700 | 9,9700 | 9,8260 | 12.270 | ,00 |
| 21/7/1994 | 9,9700 | -0,42% | 10,0120 | 10,0120 | 9,9700 | 8.596 | ,00 |
| 20/7/1994 | 10,0120 | -0,81% | 10,0940 | 10,0940 | 10,0120 | 3.410 | ,00 |
| 19/7/1994 | 10,0940 | -0,40% | 10,1350 | 10,1350 | 10,0940 | 30.727 | ,00 |
| 18/7/1994 | 10,1350 | 0,82% | 10,0530 | 10,1350 | 10,0530 | 35.426 | ,00 |
| 15/7/1994 | 10,0530 | 2,09% | 9,8470 | 10,0530 | 9,8470 | 53.834 | ,00 |
| 14/7/1994 | 9,8470 | 3,92% | 9,4760 | 9,8470 | 9,4760 | 26.184 | ,00 |
| 13/7/1994 | 9,4760 | -1,71% | 9,6410 | 9,6410 | 9,4760 | 14.756 | ,00 |
| 12/7/1994 | 9,6410 | -1,47% | 9,7850 | 9,7850 | 9,6410 | 21.751 | ,00 |
| 11/7/1994 | 9,7850 | -1,25% | 9,9090 | 9,9090 | 9,7850 | 12.861 | ,00 |
| 08/7/1994 | 9,9090 | -1,23% | 10,0320 | 10,0320 | 9,9090 | 24.583 | ,00 |
| 07/7/1994 | 10,0320 | -0,21% | 10,0530 | 10,0530 | 10,0320 | 51.240 | ,00 |
| 06/7/1994 | 10,0530 | -0,81% | 10,1350 | 10,1350 | 10,0530 | 26.362 | ,00 |
| 05/7/1994 | 10,1350 | 0,82% | 10,0530 | 10,1350 | 10,0530 | 54.369 | ,00 |
| 04/7/1994 | 10,0530 | 0,00% | 10,0530 | 10,0530 | 10,0530 | 4.757 | ,00 |
| 01/7/1994 | 10,0530 | -0,41% | 10,0940 | 10,0940 | 10,0530 | 4.526 | ,00 |
| 30/6/1994 | 10,0940 | 0,62% | 10,0320 | 10,0940 | 10,0320 | 11.391 | ,00 |
| 29/6/1994 | 10,0320 | -1,42% | 10,1760 | 10,1760 | 10,0320 | 17.299 | ,00 |
| 28/6/1994 | 10,1760 | -0,61% | 10,2380 | 10,2380 | 10,1760 | 11.883 | ,00 |
| 27/6/1994 | 10,2380 | 0,61% | 10,1760 | 10,2380 | 10,1760 | 50.434 | ,00 |
| 24/6/1994 | 10,1760 | 1,22% | 10,0530 | 10,1760 | 10,0530 | 19.963 | ,00 |
| 23/6/1994 | 10,0530 | 1,45% | 9,9090 | 10,0530 | 9,9090 | 13.066 | ,00 |
| 22/6/1994 | 9,9090 | -3,60% | 10,2790 | 10,2790 | 9,9090 | 32.130 | ,00 |
| 21/6/1994 | 10,2790 | -0,60% | 10,3410 | 10,3410 | 10,2790 | 27.059 | ,00 |
| 17/6/1994 | 10,3410 | -4,02% | 10,7740 | 10,7740 | 10,3410 | 103.161 | ,00 |
| 16/6/1994 | 10,7740 | 4,39% | 10,3210 | 10,7740 | 10,3210 | 75.094 | ,00 |
| 15/6/1994 | 10,3210 | 5,25% | 9,8060 | 10,3210 | 9,8060 | 110.019 | ,00 |
| 14/6/1994 | 9,8060 | 7,70% | 9,1050 | 9,8060 | 9,1050 | 46.367 | ,00 |
| 13/6/1994 | 9,1050 | -2,00% | 9,2910 | 9,2910 | 9,1050 | 5.965 | ,00 |
| 10/6/1994 | 9,2910 | -1,53% | 9,4350 | 9,4350 | 9,2910 | 23.175 | ,00 |
| 09/6/1994 | 9,4350 | -1,50% | 9,5790 | 9,5790 | 9,4350 | 42.201 | ,00 |
| 08/6/1994 | 9,5790 | -3,33% | 9,9090 | 9,9090 | 9,5790 | 28.242 | ,00 |
| 07/6/1994 | 9,9090 | -3,02% | 10,2180 | 10,2180 | 9,9090 | 34.098 | ,00 |
| 06/6/1994 | 10,2180 | 0,82% | 10,1350 | 10,2180 | 10,1350 | 30.373 | ,00 |
| 03/6/1994 | 10,1350 | 0,00% | 10,1350 | 10,1350 | 10,1350 | 37.198 | ,00 |
| 02/6/1994 | 10,1350 | -0,40% | 10,1760 | 10,1760 | 10,1350 | 76.728 | ,00 |
| 01/6/1994 | 10,1760 | 2,07% | 9,9700 | 10,1760 | 9,9700 | 139.583 | ,00 |
| 31/5/1994 | 9,9700 | 3,64% | 9,6200 | 9,9700 | 9,6200 | 22.452 | ,00 |
| 30/5/1994 | 9,6200 | -3,92% | 10,0120 | 10,0120 | 9,6200 | 33.820 | ,00 |
| 27/5/1994 | 10,0120 | 3,85% | 9,6410 | 10,0120 | 9,6410 | 59.181 | ,00 |
| 26/5/1994 | 9,6410 | 6,37% | 9,0640 | 9,6410 | 9,0640 | 65.610 | ,00 |
| 25/5/1994 | 9,0640 | -7,95% | 9,8470 | 9,8470 | 9,0640 | 64.356 | ,00 |
| 24/5/1994 | 9,8470 | -6,46% | 10,5270 | 10,5270 | 9,8470 | 61.497 | ,00 |
| 23/5/1994 | 10,5270 | -5,55% | 11,1450 | 11,1450 | 10,5270 | 39.817 | ,00 |
| 20/5/1994 | 11,1450 | 1,50% | 10,9800 | 11,1450 | 10,9800 | 49.717 | ,00 |
| 19/5/1994 | 10,9800 | -0,56% | 11,0420 | 11,0420 | 10,9800 | 37.247 | ,00 |
| 18/5/1994 | 11,0420 | 1,33% | 10,8970 | 11,0420 | 10,8970 | 33.403 | ,00 |
| 17/5/1994 | 10,8970 | 2,51% | 10,6300 | 10,8970 | 10,6300 | 46.212 | ,00 |
| 16/5/1994 | 10,6300 | 5,74% | 10,0530 | 10,6300 | 10,0530 | 87.070 | ,00 |
| 13/5/1994 | 10,0530 | -7,40% | 10,8560 | 10,8560 | 10,0530 | 92.935 | ,00 |
| 11/5/1994 | 10,8560 | -7,71% | 11,7630 | 11,7630 | 10,8560 | 45.883 | ,00 |
| 10/5/1994 | 11,7630 | -3,54% | 12,1950 | 12,1950 | 11,7630 | 31.195 | ,00 |
| 09/5/1994 | 12,1950 | -1,66% | 12,4010 | 12,4010 | 12,1950 | 12.641 | ,00 |
| 06/5/1994 | 12,4010 | 0,00% | 12,4010 | 12,4010 | 12,4010 | 35.367 | ,00 |
| 05/5/1994 | 12,4010 | -0,17% | 12,4220 | 12,4220 | 12,4010 | 16.433 | ,00 |
| 04/5/1994 | 12,4220 | 0,33% | 12,3810 | 12,4220 | 12,3810 | 28.353 | ,00 |
| 03/5/1994 | 12,3810 | 0,00% | 12,4010 | 12,4010 | 12,3810 | 7.178 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|