| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,3900 €
0,0950 (2,88%)
- Άνοιγμα 3,3650
- Υψηλό 3,4200
- Χαμηλό 3,3650
- Όγκος 222.523
- Τζίρος 754.140 €
- Πράξεις 564
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/4/1993 | 5,8500 | -0,71% | 5,8920 | 5,8920 | 5,8500 | 16.413 | ,00 |
| 14/4/1993 | 5,8920 | 0,72% | 5,8500 | 5,8920 | 5,8500 | 6.588 | ,00 |
| 13/4/1993 | 5,8500 | 1,79% | 5,7470 | 5,8500 | 5,7470 | 13.687 | ,00 |
| 12/4/1993 | 5,7470 | -3,14% | 5,9330 | 5,9330 | 5,7470 | 7.715 | ,00 |
| 09/4/1993 | 5,9330 | 1,42% | 5,8500 | 5,9330 | 5,8500 | 6.294 | ,00 |
| 08/4/1993 | 5,8500 | -0,36% | 5,8710 | 5,8710 | 5,8500 | 14.108 | ,00 |
| 07/4/1993 | 5,8710 | 0,70% | 5,8300 | 5,8710 | 5,8300 | 17.092 | ,00 |
| 06/4/1993 | 5,8300 | 0,71% | 5,7890 | 5,8300 | 5,7890 | 13.553 | ,00 |
| 05/4/1993 | 5,7890 | 0,00% | 5,7890 | 5,7890 | 5,7890 | 25.064 | ,00 |
| 02/4/1993 | 5,7890 | -0,70% | 5,8300 | 5,8300 | 5,7890 | 20.947 | ,00 |
| 01/4/1993 | 5,8300 | 0,36% | 5,8090 | 5,8300 | 5,8090 | 29.250 | ,00 |
| 31/3/1993 | 5,8090 | 0,35% | 5,7890 | 5,8090 | 5,7890 | 89.341 | ,00 |
| 30/3/1993 | 5,7890 | -1,75% | 5,8920 | 5,8920 | 5,7890 | 27.398 | ,00 |
| 29/3/1993 | 5,8920 | -1,37% | 5,9740 | 5,9740 | 5,8920 | 11.033 | ,00 |
| 26/3/1993 | 5,9740 | 2,47% | 5,8300 | 5,9740 | 5,8300 | 7.917 | ,00 |
| 24/3/1993 | 5,8300 | -0,70% | 5,8710 | 5,8710 | 5,8300 | 25.814 | ,00 |
| 23/3/1993 | 5,8710 | -1,72% | 5,9740 | 5,9740 | 5,8710 | 27.218 | ,00 |
| 22/3/1993 | 5,9740 | 0,35% | 5,9530 | 5,9740 | 5,9530 | 8.080 | ,00 |
| 19/3/1993 | 5,9530 | 1,40% | 5,8710 | 5,9530 | 5,8710 | 9.183 | ,00 |
| 18/3/1993 | 5,8710 | -1,38% | 5,9530 | 5,9530 | 5,8710 | 25.170 | ,00 |
| 17/3/1993 | 5,9530 | -0,70% | 5,9950 | 5,9950 | 5,9530 | 19.307 | ,00 |
| 16/3/1993 | 5,9950 | 0,35% | 5,9740 | 5,9950 | 5,9740 | 13.761 | ,00 |
| 15/3/1993 | 5,9740 | -1,35% | 6,0560 | 6,0560 | 5,9740 | 25.899 | ,00 |
| 12/3/1993 | 6,0560 | 0,00% | 6,0560 | 6,0560 | 6,0560 | 7.367 | ,00 |
| 11/3/1993 | 6,0560 | -0,69% | 6,0980 | 6,0980 | 6,0560 | 24.349 | ,00 |
| 10/3/1993 | 6,0980 | 0,69% | 6,0560 | 6,0980 | 6,0560 | 17.146 | ,00 |
| 09/3/1993 | 6,0560 | 1,37% | 5,9740 | 6,0560 | 5,9740 | 31.166 | ,00 |
| 08/3/1993 | 5,9740 | -1,03% | 6,0360 | 6,0360 | 5,9740 | 51.507 | ,00 |
| 05/3/1993 | 6,0360 | 0,35% | 6,0150 | 6,0360 | 6,0150 | 33.826 | ,00 |
| 04/3/1993 | 6,0150 | -2,34% | 6,1590 | 6,1590 | 6,0150 | 12.921 | ,00 |
| 03/3/1993 | 6,1590 | -0,34% | 6,1800 | 6,1800 | 6,1590 | 26.569 | ,00 |
| 02/3/1993 | 6,1800 | 3,09% | 5,9950 | 6,1800 | 5,9950 | 33.327 | ,00 |
| 26/2/1993 | 5,9950 | 1,40% | 5,9120 | 5,9950 | 5,9120 | 28.821 | ,00 |
| 25/2/1993 | 5,9120 | 1,77% | 5,8090 | 5,9120 | 5,8090 | 20.827 | ,00 |
| 24/2/1993 | 5,8090 | 0,71% | 5,7680 | 5,8090 | 5,7680 | 10.343 | ,00 |
| 23/2/1993 | 5,7680 | 0,37% | 5,7470 | 5,7680 | 5,7470 | 15.268 | ,00 |
| 22/2/1993 | 5,7470 | -3,46% | 5,9530 | 5,9530 | 5,7470 | 11.411 | ,00 |
| 19/2/1993 | 5,9530 | 6,25% | 5,6030 | 5,9530 | 5,6030 | 39.396 | ,00 |
| 18/2/1993 | 5,6030 | -3,21% | 5,7890 | 5,7890 | 5,6030 | 48.849 | ,00 |
| 17/2/1993 | 5,7890 | 1,81% | 5,6860 | 5,7890 | 5,6860 | 62.125 | ,00 |
| 16/2/1993 | 5,6860 | 0,74% | 5,6440 | 5,6860 | 5,6440 | 61.289 | ,00 |
| 15/2/1993 | 5,6440 | -3,87% | 5,8710 | 5,8710 | 5,6440 | 59.687 | ,00 |
| 12/2/1993 | 5,8710 | -3,05% | 6,0560 | 6,0560 | 5,8710 | 83.433 | ,00 |
| 11/2/1993 | 6,0560 | 1,37% | 5,9740 | 6,0560 | 5,9740 | 58.793 | ,00 |
| 10/2/1993 | 5,9740 | -6,14% | 6,3650 | 6,3650 | 5,9740 | 95.420 | ,00 |
| 09/2/1993 | 6,3650 | 5,10% | 6,0560 | 6,3650 | 6,0560 | 60.762 | ,00 |
| 08/2/1993 | 6,0560 | 3,15% | 5,8710 | 6,0560 | 5,8710 | 56.950 | ,00 |
| 05/2/1993 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 41.587 | ,00 |
| 04/2/1993 | 5,8710 | 0,70% | 5,8300 | 5,8710 | 5,8300 | 45.123 | ,00 |
| 03/2/1993 | 5,8300 | -1,05% | 5,8920 | 5,8920 | 5,8300 | 49.749 | ,00 |
| 02/2/1993 | 5,8920 | 4,77% | 5,6240 | 5,8920 | 5,6240 | 78.216 | ,00 |
| 01/2/1993 | 5,6240 | 2,25% | 5,5000 | 5,6240 | 5,5000 | 41.729 | ,00 |
| 29/1/1993 | 5,5000 | -0,38% | 5,5210 | 5,5210 | 5,5000 | 32.179 | ,00 |
| 28/1/1993 | 5,5210 | 0,38% | 5,5000 | 5,5210 | 5,5000 | 52.035 | ,00 |
| 27/1/1993 | 5,5000 | 2,69% | 5,3560 | 5,5000 | 5,3560 | 169.249 | ,00 |
| 26/1/1993 | 5,3560 | 1,96% | 5,2530 | 5,3560 | 5,2530 | 45.482 | ,00 |
| 25/1/1993 | 5,2530 | 0,00% | 5,2530 | 5,2530 | 5,2530 | 38.374 | ,00 |
| 22/1/1993 | 5,2530 | -1,17% | 5,3150 | 5,3150 | 5,2530 | 30.259 | ,00 |
| 21/1/1993 | 5,3150 | 0,40% | 5,2940 | 5,3150 | 5,2940 | 36.287 | ,00 |
| 20/1/1993 | 5,2940 | 1,57% | 5,2120 | 5,2940 | 5,2120 | 43.883 | ,00 |
| 19/1/1993 | 5,2120 | 0,79% | 5,1710 | 5,2120 | 5,1710 | 15.516 | ,00 |
| 18/1/1993 | 5,1710 | -0,39% | 5,1910 | 5,1910 | 5,1710 | 34.829 | ,00 |
| 15/1/1993 | 5,1910 | 1,21% | 5,1290 | 5,1910 | 5,1290 | 13.314 | ,00 |
| 14/1/1993 | 5,1290 | 0,81% | 5,0880 | 5,1290 | 5,0880 | 26.358 | ,00 |
| 13/1/1993 | 5,0880 | -0,41% | 5,1090 | 5,1090 | 5,0880 | 22.122 | ,00 |
| 12/1/1993 | 5,1090 | -2,74% | 5,2530 | 5,2530 | 5,1090 | 18.506 | ,00 |
| 11/1/1993 | 5,2530 | 3,65% | 5,0680 | 5,2530 | 5,0680 | 33.847 | ,00 |
| 08/1/1993 | 5,0680 | 3,81% | 4,8820 | 5,0680 | 4,8820 | 18.920 | ,00 |
| 07/1/1993 | 4,8820 | 0,85% | 4,8410 | 4,8820 | 4,8410 | 29.990 | ,00 |
| 05/1/1993 | 4,8410 | -1,26% | 4,9030 | 4,9030 | 4,8410 | 27.244 | ,00 |
| 04/1/1993 | 4,9030 | 1,72% | 4,8200 | 4,9030 | 4,8200 | 16.254 | ,00 |
| 31/12/1992 | 4,8200 | -3,31% | 4,9850 | 4,9850 | 4,8200 | 40.583 | ,00 |
| 30/12/1992 | 4,9850 | 3,42% | 4,8200 | 4,9850 | 4,8200 | 26.044 | ,00 |
| 29/12/1992 | 4,8200 | -2,51% | 4,9440 | 4,9440 | 4,8200 | 65.049 | ,00 |
| 28/12/1992 | 4,9440 | -1,63% | 5,0260 | 5,0260 | 4,9440 | 42.718 | ,00 |
| 24/12/1992 | 5,0260 | 2,51% | 4,9030 | 5,0260 | 4,9030 | 42.745 | ,00 |
| 23/12/1992 | 4,9030 | -3,64% | 5,0880 | 5,0880 | 4,9030 | 114.665 | ,00 |
| 22/12/1992 | 5,0880 | 2,07% | 4,9850 | 5,0880 | 4,9850 | 180.843 | ,00 |
| 21/12/1992 | 4,9850 | -7,63% | 5,3970 | 5,3970 | 4,9850 | 74.266 | ,00 |
| 18/12/1992 | 5,3970 | -0,75% | 5,4380 | 5,4380 | 5,3970 | 59.564 | ,00 |
| 17/12/1992 | 5,4380 | 0,76% | 5,3970 | 5,4380 | 5,3970 | 93.269 | ,00 |
| 16/12/1992 | 5,3970 | 0,77% | 5,3560 | 5,3970 | 5,3560 | 30.348 | ,00 |
| 15/12/1992 | 5,3560 | 0,00% | 5,3560 | 5,3560 | 5,3560 | 13.585 | ,00 |
| 14/12/1992 | 5,3560 | 1,17% | 5,2940 | 5,3560 | 5,2940 | 35.840 | ,00 |
| 11/12/1992 | 5,2940 | 3,22% | 5,1290 | 5,2940 | 5,1290 | 24.803 | ,00 |
| 10/12/1992 | 5,1290 | 0,39% | 5,1090 | 5,1290 | 5,1090 | 9.883 | ,00 |
| 09/12/1992 | 5,1090 | -1,20% | 5,1710 | 5,1710 | 5,1090 | 22.704 | ,00 |
| 08/12/1992 | 5,1710 | -0,79% | 5,2120 | 5,2120 | 5,1710 | 66.111 | ,00 |
| 07/12/1992 | 5,2120 | -7,65% | 5,6440 | 5,6440 | 5,2120 | 35.875 | ,00 |
| 04/12/1992 | 5,6440 | 3,39% | 5,4590 | 5,6440 | 5,4590 | 79.122 | ,00 |
| 03/12/1992 | 5,4590 | 4,74% | 5,2120 | 5,4590 | 5,2120 | 56.800 | ,00 |
| 02/12/1992 | 5,2120 | 1,20% | 5,1500 | 5,2120 | 5,1500 | 44.893 | ,00 |
| 01/12/1992 | 5,1500 | -1,19% | 5,2120 | 5,2120 | 5,1500 | 42.192 | ,00 |
| 30/11/1992 | 5,2120 | 4,12% | 5,0060 | 5,2120 | 5,0060 | 44.927 | ,00 |
| 27/11/1992 | 5,0060 | 2,96% | 4,8620 | 5,0060 | 4,8620 | 64.815 | ,00 |
| 26/11/1992 | 4,8620 | -2,88% | 5,0060 | 5,0060 | 4,8620 | 19.025 | ,00 |
| 25/11/1992 | 5,0060 | 0,83% | 4,9650 | 5,0060 | 4,9650 | 24.078 | ,00 |
| 24/11/1992 | 4,9650 | 0,42% | 4,9440 | 4,9650 | 4,9440 | 41.367 | ,00 |
| 23/11/1992 | 4,9440 | 0,00% | 4,9440 | 4,9440 | 4,9440 | 17.811 | ,00 |
| 20/11/1992 | 4,9440 | 0,43% | 4,9230 | 4,9440 | 4,9230 | 54.201 | ,00 |
| 19/11/1992 | 4,9230 | 1,25% | 4,8620 | 4,9230 | 4,8620 | 27.422 | ,00 |
| 18/11/1992 | 4,8620 | 2,62% | 4,7380 | 4,8620 | 4,7380 | 29.954 | ,00 |
| 17/11/1992 | 4,7380 | -0,86% | 4,7790 | 4,7790 | 4,7380 | 22.196 | ,00 |
| 16/11/1992 | 4,7790 | -1,28% | 4,8410 | 4,8410 | 4,7790 | 11.632 | ,00 |
| 13/11/1992 | 4,8410 | 0,44% | 4,8200 | 4,8410 | 4,8200 | 17.246 | ,00 |
| 12/11/1992 | 4,8200 | -3,31% | 4,9850 | 4,9850 | 4,8200 | 32.428 | ,00 |
| 11/11/1992 | 4,9850 | -1,64% | 5,0680 | 5,0680 | 4,9850 | 24.625 | ,00 |
| 10/11/1992 | 5,0680 | -1,99% | 5,1710 | 5,1710 | 5,0680 | 16.567 | ,00 |
| 09/11/1992 | 5,1710 | -0,79% | 5,2120 | 5,2120 | 5,1710 | 22.844 | ,00 |
| 06/11/1992 | 5,2120 | 0,00% | 5,2120 | 5,2120 | 5,2120 | 8.400 | ,00 |
| 05/11/1992 | 5,2120 | 0,00% | 5,2120 | 5,2120 | 5,2120 | 19.682 | ,00 |
| 04/11/1992 | 5,2120 | -3,43% | 5,3970 | 5,3970 | 5,2120 | 21.267 | ,00 |
| 03/11/1992 | 5,3970 | -0,75% | 5,4380 | 5,4380 | 5,3970 | 12.066 | ,00 |
| 02/11/1992 | 5,4380 | 3,94% | 5,2320 | 5,4380 | 5,2320 | 16.373 | ,00 |
| 30/10/1992 | 5,2320 | -0,40% | 5,2530 | 5,2530 | 5,2320 | 6.463 | ,00 |
| 29/10/1992 | 5,2530 | 0,40% | 5,2320 | 5,2530 | 5,2320 | 11.347 | ,00 |
| 27/10/1992 | 5,2320 | 1,59% | 5,1500 | 5,2320 | 5,1500 | 8.692 | ,00 |
| 26/10/1992 | 5,1500 | -0,41% | 5,1710 | 5,1710 | 5,1500 | 8.078 | ,00 |
| 23/10/1992 | 5,1710 | -2,71% | 5,3150 | 5,3150 | 5,1710 | 14.961 | ,00 |
| 22/10/1992 | 5,3150 | 1,18% | 5,2530 | 5,3150 | 5,2530 | 7.310 | ,00 |
| 21/10/1992 | 5,2530 | 1,19% | 5,1910 | 5,2530 | 5,1910 | 19.040 | ,00 |
| 20/10/1992 | 5,1910 | -1,95% | 5,2940 | 5,2940 | 5,1910 | 46.470 | ,00 |
| 19/10/1992 | 5,2940 | -1,54% | 5,3770 | 5,3770 | 5,2940 | 29.493 | ,00 |
| 16/10/1992 | 5,3770 | -0,76% | 5,4180 | 5,4180 | 5,3770 | 50.078 | ,00 |
| 15/10/1992 | 5,4180 | -0,75% | 5,4590 | 5,4590 | 5,4180 | 12.391 | ,00 |
| 14/10/1992 | 5,4590 | 1,53% | 5,3770 | 5,4590 | 5,3770 | 22.947 | ,00 |
| 13/10/1992 | 5,3770 | 1,17% | 5,3150 | 5,3770 | 5,3150 | 12.196 | ,00 |
| 12/10/1992 | 5,3150 | -0,77% | 5,3560 | 5,3560 | 5,3150 | 13.100 | ,00 |
| 09/10/1992 | 5,3560 | -1,51% | 5,4380 | 5,4380 | 5,3560 | 57.575 | ,00 |
| 08/10/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 22.945 | ,00 |
| 07/10/1992 | 5,4380 | -0,77% | 5,4800 | 5,4800 | 5,4380 | 28.224 | ,00 |
| 06/10/1992 | 5,4800 | -1,84% | 5,5830 | 5,5830 | 5,4800 | 36.094 | ,00 |
| 05/10/1992 | 5,5830 | -4,56% | 5,8500 | 5,8500 | 5,5830 | 14.930 | ,00 |
| 02/10/1992 | 5,8500 | 1,42% | 5,7680 | 5,8500 | 5,7680 | 13.265 | ,00 |
| 01/10/1992 | 5,7680 | 4,47% | 5,5210 | 5,7680 | 5,5210 | 15.433 | ,00 |
| 30/9/1992 | 5,5210 | -0,74% | 5,5620 | 5,5620 | 5,5210 | 37.140 | ,00 |
| 29/9/1992 | 5,5620 | -5,92% | 5,9120 | 5,9120 | 5,5620 | 30.312 | ,00 |
| 28/9/1992 | 5,9120 | -1,38% | 5,9950 | 5,9950 | 5,9120 | 13.661 | ,00 |
| 25/9/1992 | 5,9950 | -1,35% | 6,0770 | 6,0770 | 5,9950 | 10.517 | ,00 |
| 24/9/1992 | 6,0770 | -1,01% | 6,1390 | 6,1390 | 6,0770 | 16.201 | ,00 |
| 23/9/1992 | 6,1390 | 0,34% | 6,1180 | 6,1390 | 6,1180 | 7.728 | ,00 |
| 22/9/1992 | 6,1180 | -0,34% | 6,1390 | 6,1390 | 6,1180 | 14.969 | ,00 |
| 21/9/1992 | 6,1390 | -3,55% | 6,3650 | 6,3650 | 6,1390 | 165.869 | ,00 |
| 18/9/1992 | 6,3650 | 2,31% | 6,2210 | 6,3650 | 6,2210 | 25.846 | ,00 |
| 17/9/1992 | 6,2210 | 1,68% | 6,1180 | 6,2210 | 6,1180 | 26.968 | ,00 |
| 16/9/1992 | 6,1180 | -1,00% | 6,1800 | 6,1800 | 6,1180 | 12.338 | ,00 |
| 15/9/1992 | 6,1800 | -0,66% | 6,2210 | 6,2210 | 6,1800 | 128.190 | ,00 |
| 14/9/1992 | 6,2210 | 0,00% | 6,2210 | 6,2210 | 6,2210 | 7.145 | ,00 |
| 11/9/1992 | 6,2210 | 0,00% | 6,2210 | 6,2210 | 6,2210 | 11.660 | ,00 |
| 10/9/1992 | 6,2210 | -0,65% | 6,2620 | 6,2620 | 6,2210 | 22.225 | ,00 |
| 09/9/1992 | 6,2620 | -0,67% | 6,3040 | 6,3040 | 6,2620 | 1.460 | ,00 |
| 08/9/1992 | 6,3040 | -0,65% | 6,3450 | 6,3450 | 6,3040 | 9.523 | ,00 |
| 07/9/1992 | 6,3450 | 2,32% | 6,2010 | 6,3450 | 6,2010 | 14.952 | ,00 |
| 04/9/1992 | 6,2010 | 2,04% | 6,0770 | 6,2010 | 6,0770 | 32.294 | ,00 |
| 03/9/1992 | 6,0770 | 0,00% | 6,0770 | 6,0770 | 6,0770 | 14.384 | ,00 |
| 02/9/1992 | 6,0770 | 0,35% | 6,0560 | 6,0770 | 6,0560 | 23.084 | ,00 |
| 01/9/1992 | 6,0560 | -0,35% | 6,0770 | 6,0770 | 6,0560 | 3.898 | ,00 |
| 31/8/1992 | 6,0770 | 0,35% | 6,0560 | 6,0770 | 6,0560 | 44.805 | ,00 |
| 28/8/1992 | 6,0560 | -1,35% | 6,1390 | 6,1390 | 6,0560 | 3.244 | ,00 |
| 27/8/1992 | 6,1390 | 4,56% | 5,8710 | 6,1390 | 5,8710 | 20.983 | ,00 |
| 26/8/1992 | 5,8710 | 0,70% | 5,8300 | 5,8710 | 5,8300 | 18.295 | ,00 |
| 25/8/1992 | 5,8300 | -4,06% | 6,0770 | 6,0770 | 5,8300 | 49.978 | ,00 |
| 24/8/1992 | 6,0770 | -2,00% | 6,2010 | 6,2010 | 6,0770 | 12.015 | ,00 |
| 21/8/1992 | 6,2010 | -0,66% | 6,2420 | 6,2420 | 6,2010 | 10.527 | ,00 |
| 20/8/1992 | 6,2420 | -0,32% | 6,2620 | 6,2620 | 6,2420 | 7.374 | ,00 |
| 19/8/1992 | 6,2620 | -1,62% | 6,3650 | 6,3650 | 6,2620 | 16.800 | ,00 |
| 18/8/1992 | 6,3650 | 0,00% | 6,3650 | 6,3650 | 6,3650 | 14.271 | ,00 |
| 17/8/1992 | 6,3650 | 0,00% | 6,3650 | 6,3650 | 6,3650 | 13.912 | ,00 |
| 14/8/1992 | 6,3650 | -0,66% | 6,4070 | 6,4070 | 6,3650 | 14.921 | ,00 |
| 13/8/1992 | 6,4070 | 0,00% | 6,4070 | 6,4070 | 6,4070 | 5.528 | ,00 |
| 12/8/1992 | 6,4070 | 0,00% | 6,4070 | 6,4070 | 6,4070 | 4.032 | ,00 |
| 11/8/1992 | 6,4070 | 0,98% | 6,3450 | 6,4070 | 6,3450 | 16.876 | ,00 |
| 10/8/1992 | 6,3450 | -1,28% | 6,4270 | 6,4270 | 6,3450 | 6.339 | ,00 |
| 07/8/1992 | 6,4270 | -0,96% | 6,4890 | 6,4890 | 6,4270 | 16.096 | ,00 |
| 06/8/1992 | 6,4890 | -0,63% | 6,5300 | 6,5300 | 6,4890 | 43.324 | ,00 |
| 05/8/1992 | 6,5300 | 2,59% | 6,3650 | 6,5300 | 6,3650 | 48.181 | ,00 |
| 04/8/1992 | 6,3650 | -0,96% | 6,4270 | 6,4270 | 6,3650 | 28.999 | ,00 |
| 03/8/1992 | 6,4270 | 0,31% | 6,4070 | 6,4270 | 6,4070 | 14.859 | ,00 |
| 31/7/1992 | 6,4070 | -1,26% | 6,4890 | 6,4890 | 6,4070 | 14.662 | ,00 |
| 30/7/1992 | 6,4890 | -2,17% | 6,6330 | 6,6330 | 6,4890 | 9.955 | ,00 |
| 29/7/1992 | 6,6330 | 1,58% | 6,5300 | 6,6330 | 6,5300 | 33.488 | ,00 |
| 28/7/1992 | 6,5300 | 0,96% | 6,4680 | 6,5300 | 6,4680 | 17.629 | ,00 |
| 27/7/1992 | 6,4680 | -1,88% | 6,5920 | 6,5920 | 6,4680 | 14.961 | ,00 |
| 24/7/1992 | 6,5920 | -1,85% | 6,7160 | 6,7160 | 6,5920 | 18.385 | ,00 |
| 23/7/1992 | 6,7160 | 1,88% | 6,5920 | 6,7160 | 6,5920 | 21.259 | ,00 |
| 22/7/1992 | 6,5920 | 0,95% | 6,5300 | 6,5920 | 6,5300 | 14.315 | ,00 |
| 21/7/1992 | 6,5300 | 0,63% | 6,4890 | 6,5300 | 6,4890 | 38.908 | ,00 |
| 20/7/1992 | 6,4890 | 0,00% | 6,4890 | 6,4890 | 6,4890 | 14.667 | ,00 |
| 17/7/1992 | 6,4890 | -0,63% | 6,5300 | 6,5300 | 6,4890 | 11.250 | ,00 |
| 16/7/1992 | 6,5300 | 1,92% | 6,4070 | 6,5300 | 6,4070 | 30.058 | ,00 |
| 15/7/1992 | 6,4070 | 0,00% | 6,4070 | 6,4070 | 6,4070 | 28.028 | ,00 |
| 14/7/1992 | 6,4070 | 1,63% | 6,3040 | 6,4070 | 6,3040 | 25.492 | ,00 |
| 13/7/1992 | 6,3040 | -0,96% | 6,3650 | 6,3650 | 6,3040 | 31.300 | ,00 |
| 10/7/1992 | 6,3650 | -0,66% | 6,4070 | 6,4070 | 6,3650 | 98.832 | ,00 |
| 09/7/1992 | 6,4070 | 0,00% | 6,4070 | 6,4070 | 6,4070 | 15.540 | ,00 |
| 08/7/1992 | 6,4070 | 0,00% | 6,4070 | 6,4070 | 6,4070 | 17.366 | ,00 |
| 07/7/1992 | 6,4070 | 0,33% | 6,3860 | 6,4070 | 6,3860 | 12.650 | ,00 |
| 06/7/1992 | 6,3860 | 1,98% | 6,2620 | 6,3860 | 6,2620 | 15.442 | ,00 |
| 03/7/1992 | 6,2620 | 0,00% | 6,2620 | 6,2620 | 6,2620 | 20.797 | ,00 |
| 02/7/1992 | 6,2620 | -2,26% | 6,4070 | 6,4070 | 6,2620 | 24.599 | ,00 |
| 01/7/1992 | 6,4070 | -1,88% | 6,5300 | 6,5300 | 6,4070 | 35.603 | ,00 |
| 30/6/1992 | 6,5300 | -3,94% | 6,7980 | 6,7980 | 6,5300 | 66.921 | ,00 |
| 29/6/1992 | 6,7980 | 9,63% | 6,2010 | 6,7980 | 6,2010 | 163.382 | ,00 |
| 26/6/1992 | 6,2010 | 2,73% | 6,0360 | 6,2010 | 6,0360 | 24.460 | ,00 |
| 25/6/1992 | 6,0360 | 0,68% | 5,9950 | 6,0360 | 5,9950 | 34.022 | ,00 |
| 24/6/1992 | 5,9950 | -1,01% | 6,0560 | 6,0560 | 5,9950 | 21.289 | ,00 |
| 23/6/1992 | 6,0560 | 0,00% | 6,0560 | 6,0560 | 6,0560 | 127.951 | ,00 |
| 22/6/1992 | 6,0560 | 4,25% | 5,8090 | 6,0560 | 5,8090 | 24.218 | ,00 |
| 19/6/1992 | 5,8090 | -0,36% | 5,8300 | 5,8300 | 5,8090 | 30.058 | ,00 |
| 18/6/1992 | 5,8300 | 0,71% | 5,7890 | 5,8300 | 5,7890 | 102.256 | ,00 |
| 17/6/1992 | 5,7890 | 4,08% | 5,5620 | 5,7890 | 5,5620 | 42.961 | ,00 |
| 16/6/1992 | 5,5620 | 0,74% | 5,5210 | 5,5620 | 5,5210 | 9.877 | ,00 |
| 12/6/1992 | 5,5210 | 1,53% | 5,4380 | 5,5210 | 5,4380 | 27.164 | ,00 |
| 11/6/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 62.783 | ,00 |
| 10/6/1992 | 5,4380 | -1,86% | 5,5410 | 5,5410 | 5,4380 | 21.163 | ,00 |
| 09/6/1992 | 5,5410 | -0,38% | 5,5620 | 5,5620 | 5,5410 | 18.197 | ,00 |
| 08/6/1992 | 5,5620 | 3,06% | 5,3970 | 5,5620 | 5,3970 | 24.451 | ,00 |
| 05/6/1992 | 5,3970 | 1,95% | 5,2940 | 5,3970 | 5,2940 | 4.853 | ,00 |
| 04/6/1992 | 5,2940 | 0,00% | 5,2940 | 5,2940 | 5,2940 | 47.633 | ,00 |
| 03/6/1992 | 5,2940 | -2,65% | 5,4380 | 5,4380 | 5,2940 | 329.106 | ,00 |
| 02/6/1992 | 5,4380 | 1,53% | 5,3560 | 5,4380 | 5,3560 | 23.140 | ,00 |
| 01/6/1992 | 5,3560 | 5,27% | 5,0880 | 5,3560 | 5,0880 | 14.393 | ,00 |
| 29/5/1992 | 5,0880 | -1,61% | 5,1710 | 5,1710 | 5,0880 | 51.187 | ,00 |
| 28/5/1992 | 5,1710 | -1,17% | 5,2320 | 5,2320 | 5,1710 | 41.810 | ,00 |
| 27/5/1992 | 5,2320 | 0,38% | 5,2120 | 5,2320 | 5,2120 | 41.959 | ,00 |
| 26/5/1992 | 5,2120 | 0,00% | 5,2120 | 5,2120 | 5,2120 | 20.167 | ,00 |
| 25/5/1992 | 5,2120 | -0,78% | 5,2530 | 5,2530 | 5,2120 | 15.738 | ,00 |
| 22/5/1992 | 5,2530 | -2,67% | 5,3970 | 5,3970 | 5,2530 | 20.367 | ,00 |
| 21/5/1992 | 5,3970 | -0,75% | 5,4380 | 5,4380 | 5,3970 | 16.469 | ,00 |
| 20/5/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 19.223 | ,00 |
| 19/5/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 12.621 | ,00 |
| 18/5/1992 | 5,4380 | 1,53% | 5,3560 | 5,4380 | 5,3560 | 45.339 | ,00 |
| 15/5/1992 | 5,3560 | -1,51% | 5,4380 | 5,4380 | 5,3560 | 20.637 | ,00 |
| 14/5/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 15.987 | ,00 |
| 13/5/1992 | 5,4380 | 0,00% | 5,4380 | 5,4380 | 5,4380 | 24.594 | ,00 |
| 12/5/1992 | 5,4380 | -1,86% | 5,5410 | 5,5410 | 5,4380 | 18.025 | ,00 |
| 11/5/1992 | 5,5410 | -0,38% | 5,5620 | 5,5620 | 5,5410 | 9.715 | ,00 |
| 08/5/1992 | 5,5620 | 1,13% | 5,5000 | 5,5620 | 5,5000 | 12.048 | ,00 |
| 07/5/1992 | 5,5000 | 1,14% | 5,4380 | 5,5000 | 5,4380 | 5.501 | ,00 |
| 06/5/1992 | 5,4380 | -0,38% | 5,4590 | 5,4590 | 5,4380 | 6.829 | ,00 |
| 05/5/1992 | 5,4590 | -2,22% | 5,5830 | 5,5830 | 5,4590 | 334.192 | ,00 |
| 04/5/1992 | 5,5830 | 4,24% | 5,3560 | 5,5830 | 5,3560 | 12.694 | ,00 |
| 30/4/1992 | 5,3560 | 3,18% | 5,1910 | 5,3560 | 5,1910 | 11.000 | ,00 |
| 29/4/1992 | 5,1910 | 0,00% | 5,1910 | 5,1910 | 5,1910 | 7.590 | ,00 |
| 28/4/1992 | 5,1910 | 0,39% | 5,1710 | 5,1910 | 5,1710 | 6.172 | ,00 |
| 23/4/1992 | 5,1710 | 0,82% | 5,1290 | 5,1710 | 5,1290 | 166.437 | ,00 |
| 22/4/1992 | 5,1290 | 0,00% | 5,1290 | 5,1290 | 5,1290 | 3.488 | ,00 |
| 21/4/1992 | 5,1290 | -1,97% | 5,2320 | 5,2320 | 5,1290 | 9.047 | ,00 |
| 20/4/1992 | 5,2320 | 0,00% | 5,2320 | 5,2320 | 5,2320 | 10.082 | ,00 |
| 17/4/1992 | 5,2320 | -0,40% | 5,2530 | 5,2530 | 5,2320 | 4.524 | ,00 |
| 16/4/1992 | 5,2530 | 0,79% | 5,2120 | 5,2530 | 5,2120 | 24.826 | ,00 |
| 15/4/1992 | 5,2120 | 0,79% | 5,1710 | 5,2120 | 5,1710 | 4.588 | ,00 |
| 14/4/1992 | 5,1710 | -0,79% | 5,2120 | 5,2120 | 5,1710 | 21.552 | ,00 |
| 13/4/1992 | 5,2120 | -1,18% | 5,2740 | 5,2740 | 5,2120 | 11.214 | ,00 |
| 10/4/1992 | 5,2740 | 1,99% | 5,1710 | 5,2740 | 5,1710 | 10.801 | ,00 |
| 09/4/1992 | 5,1710 | -1,56% | 5,2530 | 5,2530 | 5,1710 | 47.886 | ,00 |
| 08/4/1992 | 5,2530 | -1,92% | 5,3560 | 5,3560 | 5,2530 | 4.490 | ,00 |
| 07/4/1992 | 5,3560 | 0,00% | 5,3560 | 5,3560 | 5,3560 | 5.595 | ,00 |
| 06/4/1992 | 5,3560 | -1,51% | 5,4380 | 5,4380 | 5,3560 | 19.535 | ,00 |
| 03/4/1992 | 5,4380 | -1,50% | 5,5210 | 5,5210 | 5,4380 | 23.948 | ,00 |
| 02/4/1992 | 5,5210 | 0,75% | 5,4800 | 5,5210 | 5,4800 | 10.521 | ,00 |
| 01/4/1992 | 5,4800 | 0,38% | 5,4590 | 5,4800 | 5,4590 | 8.027 | ,00 |
| 31/3/1992 | 5,4590 | -2,57% | 5,6030 | 5,6030 | 5,4590 | 15.081 | ,00 |
| 30/3/1992 | 5,6030 | 1,49% | 5,5210 | 5,6030 | 5,5210 | 9.688 | ,00 |
| 27/3/1992 | 5,5210 | 0,75% | 5,4800 | 5,5210 | 5,4800 | 7.381 | ,00 |
| 26/3/1992 | 5,4800 | 0,38% | 5,4590 | 5,4800 | 5,4590 | 8.641 | ,00 |
| 24/3/1992 | 5,4590 | -1,12% | 5,5210 | 5,5210 | 5,4590 | 8.156 | ,00 |
| 23/3/1992 | 5,5210 | -0,74% | 5,5620 | 5,5620 | 5,5210 | 3.172 | ,00 |
| 20/3/1992 | 5,5620 | 1,50% | 5,4800 | 5,5620 | 5,4800 | 4.241 | ,00 |
| 19/3/1992 | 5,4800 | -2,20% | 5,6030 | 5,6030 | 5,4800 | 17.448 | ,00 |
| 18/3/1992 | 5,6030 | -0,73% | 5,6440 | 5,6440 | 5,6030 | 1.522 | ,00 |
| 17/3/1992 | 5,6440 | 0,73% | 5,6030 | 5,6440 | 5,6030 | 8.650 | ,00 |
| 16/3/1992 | 5,6030 | -3,21% | 5,7890 | 5,7890 | 5,6030 | 5.896 | ,00 |
| 13/3/1992 | 5,7890 | -1,40% | 5,8710 | 5,8710 | 5,7890 | 7.036 | ,00 |
| 12/3/1992 | 5,8710 | 2,16% | 5,7470 | 5,8710 | 5,7470 | 18.876 | ,00 |
| 11/3/1992 | 5,7470 | -0,36% | 5,7680 | 5,7680 | 5,7470 | 24.117 | ,00 |
| 10/3/1992 | 5,7680 | -0,36% | 5,7890 | 5,7890 | 5,7680 | 17.021 | ,00 |
| 06/3/1992 | 5,7890 | 0,73% | 5,7470 | 5,7890 | 5,7470 | 20.782 | ,00 |
| 05/3/1992 | 5,7470 | -1,42% | 5,8300 | 5,8300 | 5,7470 | 16.567 | ,00 |
| 04/3/1992 | 5,8300 | 1,44% | 5,7470 | 5,8300 | 5,7470 | 12.291 | ,00 |
| 03/3/1992 | 5,7470 | 1,07% | 5,6860 | 5,7470 | 5,6860 | 13.645 | ,00 |
| 02/3/1992 | 5,6860 | 1,48% | 5,6030 | 5,6860 | 5,6030 | 19.477 | ,00 |
| 28/2/1992 | 5,6030 | 0,00% | 5,6030 | 5,6030 | 5,6030 | 9.975 | ,00 |
| 27/2/1992 | 5,6030 | 1,49% | 5,5210 | 5,6030 | 5,5210 | 29.123 | ,00 |
| 26/2/1992 | 5,5210 | -0,74% | 5,5620 | 5,5620 | 5,5210 | 7.187 | ,00 |
| 25/2/1992 | 5,5620 | 0,00% | 5,5620 | 5,5620 | 5,5620 | 17.036 | ,00 |
| 24/2/1992 | 5,5620 | 0,74% | 5,5210 | 5,5620 | 5,5210 | 12.694 | ,00 |
| 21/2/1992 | 5,5210 | 0,00% | 5,5210 | 5,5210 | 5,5210 | 13.273 | ,00 |
| 20/2/1992 | 5,5210 | 0,75% | 5,4800 | 5,5210 | 5,4800 | 18.876 | ,00 |
| 19/2/1992 | 5,4800 | -1,47% | 5,5620 | 5,5620 | 5,4800 | 20.555 | ,00 |
| 18/2/1992 | 5,5620 | 0,00% | 5,5620 | 5,5620 | 5,5620 | 25.422 | ,00 |
| 17/2/1992 | 5,5620 | -1,45% | 5,6440 | 5,6440 | 5,5620 | 15.221 | ,00 |
| 14/2/1992 | 5,6440 | -2,50% | 5,7890 | 5,7890 | 5,6440 | 21.483 | ,00 |
| 13/2/1992 | 5,7890 | 4,85% | 5,5210 | 5,7890 | 5,5210 | 37.871 | ,00 |
| 12/2/1992 | 5,5210 | 1,53% | 5,4380 | 5,5210 | 5,4380 | 34.935 | ,00 |
| 11/2/1992 | 5,4380 | -10,20% | 6,0560 | 6,0560 | 5,4380 | 26.667 | ,00 |
| 10/2/1992 | 6,0560 | 0,00% | 6,0560 | 6,1800 | 6,0150 | 16.881 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|