| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/12/1997 | 3,4300 | -2,56% | 3,2700 | 3,4600 | 3,2700 | 1.100 | ,00 |
| 24/12/1997 | 3,5200 | -0,85% | 3,4000 | 3,5200 | 3,3900 | 1.100 | ,00 |
| 23/12/1997 | 3,5500 | 0,00% | 3,4900 | 3,6100 | 3,4900 | 2.050 | ,00 |
| 22/12/1997 | 3,5500 | -1,66% | 3,4600 | 3,5500 | 3,3700 | 1.850 | ,00 |
| 19/12/1997 | 3,6100 | -0,82% | 3,4600 | 3,6400 | 3,4600 | 2.700 | ,00 |
| 18/12/1997 | 3,6400 | -0,27% | 3,4800 | 3,6400 | 3,4800 | 1.000 | ,00 |
| 17/12/1997 | 3,6500 | -0,54% | 3,4300 | 3,6700 | 3,4300 | 850 | ,00 |
| 16/12/1997 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | 10 | ,00 |
| 15/12/1997 | 3,6700 | -4,18% | 3,7600 | 3,7600 | 3,6400 | 800 | ,00 |
| 12/12/1997 | 3,8300 | 3,23% | 3,8400 | 3,8700 | 3,8300 | 1.450 | ,00 |
| 11/12/1997 | 3,7100 | -3,13% | 3,8700 | 3,8700 | 3,6100 | 2.950 | ,00 |
| 10/12/1997 | 3,8300 | 0,79% | 3,8000 | 3,9500 | 3,8000 | 45.550 | ,00 |
| 09/12/1997 | 3,8000 | -7,54% | 4,0500 | 4,0500 | 3,8000 | 850 | ,00 |
| 08/12/1997 | 4,1100 | -1,44% | 4,0600 | 4,1100 | 4,0600 | 1.000 | ,00 |
| 05/12/1997 | 4,1700 | 0,00% | 4,1100 | 4,1700 | 4,1100 | 700 | ,00 |
| 04/12/1997 | 4,1700 | 0,48% | 4,1700 | 4,1700 | 4,1500 | 960 | ,00 |
| 03/12/1997 | 4,1500 | -1,89% | 4,2300 | 4,2300 | 4,1500 | 450 | ,00 |
| 02/12/1997 | 4,2300 | 0,00% | 4,2300 | 4,2300 | 4,2300 | 10 | ,00 |
| 01/12/1997 | 4,2300 | -3,20% | 4,2600 | 4,2700 | 4,2300 | 1.050 | ,00 |
| 28/11/1997 | 4,3700 | 4,80% | 4,2400 | 4,3700 | 4,0100 | 5.900 | ,00 |
| 27/11/1997 | 4,1700 | -2,11% | 4,1100 | 4,1700 | 4,1100 | 650 | ,00 |
| 26/11/1997 | 4,2600 | 2,16% | 4,1700 | 4,2600 | 4,0100 | 2.900 | ,00 |
| 25/11/1997 | 4,1700 | -1,65% | 4,1100 | 4,1700 | 4,1100 | 1.100 | ,00 |
| 24/11/1997 | 4,2400 | -2,97% | 4,0800 | 4,2400 | 4,0200 | 7.650 | ,00 |
| 21/11/1997 | 4,3700 | 7,11% | 3,8300 | 4,3700 | 3,8200 | 6.600 | ,00 |
| 20/11/1997 | 4,0800 | 4,08% | 3,9300 | 4,0800 | 3,9300 | 3.300 | ,00 |
| 19/11/1997 | 3,9200 | 3,43% | 3,8200 | 3,9300 | 3,8200 | 2.100 | ,00 |
| 18/11/1997 | 3,7900 | 7,67% | 3,6500 | 3,7900 | 3,5100 | 3.300 | ,00 |
| 17/11/1997 | 3,5200 | -6,63% | 3,5200 | 3,5700 | 3,4700 | 8.890 | ,00 |
| 14/11/1997 | 3,7700 | -4,80% | 3,6500 | 3,8700 | 3,6500 | 2.750 | ,00 |
| 13/11/1997 | 3,9600 | 3,66% | 3,6200 | 3,9600 | 3,6200 | 3.400 | ,00 |
| 12/11/1997 | 3,8200 | -2,80% | 3,6200 | 3,8200 | 3,6200 | 920 | ,00 |
| 11/11/1997 | 3,9300 | -3,91% | 3,7900 | 3,9300 | 3,7700 | 2.100 | ,00 |
| 10/11/1997 | 4,0900 | 0,00% | 4,0900 | 4,0900 | 4,0900 | 10 | ,00 |
| 07/11/1997 | 4,0900 | 1,24% | 3,8300 | 4,0900 | 3,8300 | 650 | ,00 |
| 06/11/1997 | 4,0400 | -5,16% | 4,1800 | 4,1800 | 3,9200 | 2.800 | ,00 |
| 05/11/1997 | 4,2600 | 1,91% | 4,1100 | 4,2600 | 4,1100 | 1.270 | ,00 |
| 04/11/1997 | 4,1800 | 5,56% | 4,1700 | 4,2800 | 4,0500 | 10.530 | ,00 |
| 03/11/1997 | 3,9600 | 7,90% | 3,6700 | 3,9600 | 3,6700 | 4.620 | ,00 |
| 31/10/1997 | 3,6700 | -5,90% | 3,6000 | 3,6700 | 3,6000 | 6.090 | ,00 |
| 30/10/1997 | 3,9000 | -8,02% | 4,0400 | 4,0400 | 3,9000 | 2.030 | ,00 |
| 29/10/1997 | 4,2400 | -3,64% | 4,1100 | 4,2600 | 4,1100 | 3.420 | ,00 |
| 27/10/1997 | 4,4000 | -1,79% | 4,1800 | 4,4000 | 4,1700 | 4.050 | ,00 |
| 24/10/1997 | 4,4800 | 0,67% | 4,4500 | 4,5200 | 4,2600 | 5.030 | ,00 |
| 23/10/1997 | 4,4500 | 2,53% | 4,3400 | 4,4600 | 4,2600 | 2.700 | ,00 |
| 22/10/1997 | 4,3400 | 1,40% | 4,2600 | 4,3400 | 4,2600 | 3.370 | ,00 |
| 21/10/1997 | 4,2800 | 1,18% | 4,0500 | 4,2800 | 4,0200 | 3.000 | ,00 |
| 20/10/1997 | 4,2300 | -3,64% | 4,2600 | 4,2600 | 4,0900 | 3.960 | ,00 |
| 17/10/1997 | 4,3900 | -4,15% | 4,4900 | 4,5200 | 4,3700 | 9.550 | ,00 |
| 16/10/1997 | 4,5800 | 1,10% | 4,5500 | 4,7000 | 4,4000 | 8.840 | ,00 |
| 15/10/1997 | 4,5300 | 3,66% | 4,2300 | 4,5300 | 4,2300 | 22.540 | ,00 |
| 14/10/1997 | 4,3700 | -0,46% | 4,2800 | 4,4800 | 4,1800 | 13.870 | ,00 |
| 13/10/1997 | 4,3900 | 6,04% | 4,1400 | 4,3900 | 3,9600 | 6.600 | ,00 |
| 10/10/1997 | 4,1400 | -1,43% | 4,2000 | 4,2000 | 3,9500 | 2.700 | ,00 |
| 09/10/1997 | 4,2000 | 0,72% | 4,3300 | 4,4000 | 4,2000 | 55.200 | ,00 |
| 08/10/1997 | 4,1700 | 7,75% | 3,7700 | 4,1700 | 3,7300 | 68.500 | ,00 |
| 07/10/1997 | 3,8700 | -4,21% | 3,9600 | 4,1100 | 3,8700 | 2.700 | ,00 |
| 06/10/1997 | 4,0400 | 5,76% | 3,6800 | 4,1200 | 3,6800 | 13.400 | ,00 |
| 03/10/1997 | 3,8200 | 7,91% | 3,6400 | 3,8200 | 3,6400 | 12.030 | ,00 |
| 02/10/1997 | 3,5400 | 4,42% | 3,4000 | 3,6600 | 3,3700 | 20.820 | ,00 |
| 01/10/1997 | 3,3900 | -3,69% | 3,4300 | 3,4300 | 3,3900 | 2.500 | ,00 |
| 30/9/1997 | 3,5200 | -0,85% | 3,5700 | 3,5700 | 3,3900 | 13.480 | ,00 |
| 29/9/1997 | 3,5500 | 5,34% | 3,5100 | 3,6000 | 3,3200 | 26.320 | ,00 |
| 26/9/1997 | 3,3700 | -2,60% | 3,5500 | 3,5700 | 3,1900 | 5.830 | ,00 |
| 25/9/1997 | 3,4600 | 1,17% | 3,6900 | 3,6900 | 3,3200 | 10.800 | ,00 |
| 24/9/1997 | 3,4200 | 7,89% | 3,4200 | 3,4200 | 3,4200 | 7.020 | ,00 |
| 23/9/1997 | 3,1700 | 8,19% | 2,9100 | 3,1700 | 2,9100 | 37.240 | ,00 |
| 22/9/1997 | 2,9300 | 4,64% | 2,9300 | 2,9800 | 2,8200 | 2.450 | ,00 |
| 19/9/1997 | 2,8000 | 0,36% | 2,9000 | 2,9800 | 2,7600 | 2.320 | ,00 |
| 18/9/1997 | 2,7900 | 0,00% | 2,7900 | 2,9000 | 2,7900 | 3.130 | ,00 |
| 17/9/1997 | 2,7900 | 4,89% | 2,7400 | 2,7900 | 2,7400 | 500 | ,00 |
| 16/9/1997 | 2,6600 | -1,48% | 2,6600 | 2,6600 | 2,6600 | 3.000 | ,00 |
| 15/9/1997 | 2,7000 | 0,00% | 2,7000 | 2,7400 | 2,7000 | 2.600 | ,00 |
| 12/9/1997 | 2,7000 | -3,23% | 2,8200 | 2,8200 | 2,7000 | 400 | ,00 |
| 11/9/1997 | 2,7900 | 0,00% | 2,7600 | 2,7900 | 2,7600 | 550 | ,00 |
| 10/9/1997 | 2,7900 | -3,46% | 2,8700 | 2,8700 | 2,7900 | 4.500 | ,00 |
| 09/9/1997 | 2,8900 | 4,71% | 2,9800 | 2,9800 | 2,5700 | 4.620 | ,00 |
| 08/9/1997 | 2,7600 | 8,24% | 2,7600 | 2,7600 | 2,7600 | 1.320 | ,00 |
| 05/9/1997 | 2,5500 | -3,41% | 2,6400 | 2,6800 | 2,5500 | 1.250 | ,00 |
| 04/9/1997 | 2,6400 | -1,12% | 2,6400 | 2,6400 | 2,6400 | 6.250 | ,00 |
| 03/9/1997 | 2,6700 | 1,14% | 2,6400 | 2,6700 | 2,6400 | 600 | ,00 |
| 02/9/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 200 | ,00 |
| 01/9/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 300 | ,00 |
| 29/8/1997 | 2,6400 | -1,12% | 2,6700 | 2,6700 | 2,6400 | 1.300 | ,00 |
| 28/8/1997 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 10 | ,00 |
| 27/8/1997 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 10 | ,00 |
| 26/8/1997 | 2,6700 | -0,37% | 2,6700 | 2,6700 | 2,6700 | 160 | ,00 |
| 25/8/1997 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 10 | ,00 |
| 22/8/1997 | 2,6800 | -0,37% | 2,6800 | 2,6800 | 2,6800 | 200 | ,00 |
| 21/8/1997 | 2,6900 | 1,89% | 2,5500 | 2,7000 | 2,4400 | 1.550 | ,00 |
| 20/8/1997 | 2,6400 | -2,58% | 2,5400 | 2,6900 | 2,5400 | 740 | ,00 |
| 19/8/1997 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 10 | ,00 |
| 18/8/1997 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 10 | ,00 |
| 14/8/1997 | 2,7100 | 3,04% | 2,6300 | 2,7100 | 2,5500 | 750 | ,00 |
| 13/8/1997 | 2,6300 | -3,66% | 2,6300 | 2,6300 | 2,6300 | 500 | ,00 |
| 12/8/1997 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 10 | ,00 |
| 11/8/1997 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 100 | ,00 |
| 08/8/1997 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | 10 | ,00 |
| 07/8/1997 | 2,7300 | -0,36% | 2,6100 | 2,7300 | 2,6100 | 1.400 | ,00 |
| 06/8/1997 | 2,7400 | 1,48% | 2,7000 | 2,7400 | 2,7000 | 350 | ,00 |
| 05/8/1997 | 2,7000 | 3,45% | 2,6700 | 2,7000 | 2,6700 | 900 | ,00 |
| 04/8/1997 | 2,6100 | -2,25% | 2,6900 | 2,6900 | 2,6100 | 500 | ,00 |
| 01/8/1997 | 2,6700 | 1,52% | 2,6100 | 2,6700 | 2,6100 | 1.300 | ,00 |
| 31/7/1997 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | 500 | ,00 |
| 30/7/1997 | 2,6300 | -2,23% | 2,6300 | 2,6300 | 2,6300 | 1.050 | ,00 |
| 29/7/1997 | 2,6900 | 3,07% | 2,6200 | 2,6900 | 2,6200 | 860 | ,00 |
| 28/7/1997 | 2,6100 | -3,33% | 2,6100 | 2,6100 | 2,6100 | 400 | ,00 |
| 25/7/1997 | 2,7000 | -2,53% | 2,6300 | 2,7000 | 2,6300 | 450 | ,00 |
| 24/7/1997 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 10 | ,00 |
| 23/7/1997 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 10 | ,00 |
| 22/7/1997 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 10 | ,00 |
| 21/7/1997 | 2,7700 | 4,92% | 2,6700 | 2,7700 | 2,6700 | 1.320 | ,00 |
| 18/7/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 200 | ,00 |
| 17/7/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 16/7/1997 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6000 | 1.400 | ,00 |
| 15/7/1997 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,6400 | 2.700 | ,00 |
| 14/7/1997 | 2,6400 | 1,15% | 2,6400 | 2,6400 | 2,6400 | 1.300 | ,00 |
| 11/7/1997 | 2,6100 | -6,45% | 2,7500 | 2,7900 | 2,6100 | 2.500 | ,00 |
| 10/7/1997 | 2,7900 | -1,76% | 2,6600 | 2,7900 | 2,6600 | 620 | ,00 |
| 09/7/1997 | 2,8400 | 1,79% | 2,8200 | 2,8400 | 2,8200 | 200 | ,00 |
| 08/7/1997 | 2,7900 | 1,82% | 2,7900 | 2,7900 | 2,7500 | 750 | ,00 |
| 07/7/1997 | 2,7400 | -5,52% | 2,9800 | 3,0500 | 2,7400 | 2.110 | ,00 |
| 04/7/1997 | 2,9000 | 2,84% | 2,9000 | 2,9300 | 2,7700 | 7.310 | ,00 |
| 03/7/1997 | 2,8200 | 6,42% | 2,6600 | 2,8600 | 2,6600 | 8.870 | ,00 |
| 02/7/1997 | 2,6500 | 5,58% | 2,4900 | 2,6500 | 2,4900 | 3.460 | ,00 |
| 01/7/1997 | 2,5100 | -2,71% | 2,5100 | 2,5100 | 2,5100 | 200 | ,00 |
| 30/6/1997 | 2,5800 | 0,00% | 2,5500 | 2,5800 | 2,5500 | 600 | ,00 |
| 27/6/1997 | 2,5800 | 0,00% | 2,6000 | 2,6300 | 2,5800 | 900 | ,00 |
| 26/6/1997 | 2,5800 | -1,90% | 2,6400 | 2,6400 | 2,5500 | 1.820 | ,00 |
| 25/6/1997 | 2,6300 | 3,14% | 2,6500 | 2,6500 | 2,6300 | 1.400 | ,00 |
| 24/6/1997 | 2,5500 | -3,41% | 2,6400 | 2,6400 | 2,5200 | 1.480 | ,00 |
| 23/6/1997 | 2,6400 | 1,15% | 2,6400 | 2,6400 | 2,6400 | 100 | ,00 |
| 20/6/1997 | 2,6100 | -1,14% | 2,5500 | 2,6100 | 2,5400 | 900 | ,00 |
| 19/6/1997 | 2,6400 | 0,00% | 2,6400 | 2,7600 | 2,5400 | 2.020 | ,00 |
| 18/6/1997 | 2,6400 | -0,38% | 2,6700 | 2,6800 | 2,6400 | 1.100 | ,00 |
| 17/6/1997 | 2,6500 | -0,38% | 2,6600 | 2,6700 | 2,6500 | 1.550 | ,00 |
| 13/6/1997 | 2,6600 | -1,85% | 2,7000 | 2,7000 | 2,6600 | 1.100 | ,00 |
| 12/6/1997 | 2,7100 | 1,88% | 2,6900 | 2,7100 | 2,6900 | 2.000 | ,00 |
| 11/6/1997 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | 6.110 | ,00 |
| 10/6/1997 | 2,6600 | 0,76% | 2,7100 | 2,7100 | 2,6400 | 3.400 | ,00 |
| 09/6/1997 | 2,6400 | -1,12% | 2,6900 | 2,7000 | 2,6400 | 2.050 | ,00 |
| 06/6/1997 | 2,6700 | -0,37% | 2,7400 | 2,7400 | 2,6700 | 200 | ,00 |
| 05/6/1997 | 2,6800 | -2,90% | 2,7400 | 2,7400 | 2,6800 | 1.600 | ,00 |
| 04/6/1997 | 2,7600 | -3,16% | 2,7300 | 2,7600 | 2,7300 | 2.300 | ,00 |
| 03/6/1997 | 2,8500 | -1,04% | 2,9100 | 2,9300 | 2,8500 | 1.650 | ,00 |
| 02/6/1997 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 10 | ,00 |
| 30/5/1997 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 10 | ,00 |
| 29/5/1997 | 2,8800 | -1,71% | 2,9200 | 2,9200 | 2,8800 | 1.500 | ,00 |
| 28/5/1997 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 1.000 | ,00 |
| 27/5/1997 | 2,9300 | -5,79% | 3,1100 | 3,1100 | 2,9200 | 2.300 | ,00 |
| 23/5/1997 | 3,1100 | 2,30% | 3,1300 | 3,1300 | 3,1100 | 1.100 | ,00 |
| 22/5/1997 | 3,0400 | 1,67% | 2,9100 | 3,0400 | 2,9100 | 1.300 | ,00 |
| 21/5/1997 | 2,9900 | 4,91% | 2,7700 | 2,9900 | 2,6200 | 1.530 | ,00 |
| 20/5/1997 | 2,8500 | -4,68% | 3,0100 | 3,0100 | 2,8500 | 1.200 | ,00 |
| 19/5/1997 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 10 | ,00 |
| 16/5/1997 | 2,9900 | -3,55% | 3,1800 | 3,2300 | 2,9900 | 8.880 | ,00 |
| 15/5/1997 | 3,1000 | 4,03% | 2,9300 | 3,1300 | 2,9300 | 6.780 | ,00 |
| 14/5/1997 | 2,9800 | 5,67% | 2,7700 | 2,9800 | 2,7700 | 9.420 | ,00 |
| 13/5/1997 | 2,8200 | 6,82% | 2,7100 | 2,8600 | 2,7100 | 3.850 | ,00 |
| 12/5/1997 | 2,6400 | 0,00% | 2,6400 | 2,7600 | 2,6400 | 4.930 | ,00 |
| 09/5/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6300 | 1.900 | ,00 |
| 08/5/1997 | 2,6400 | 0,38% | 2,6400 | 2,6400 | 2,6400 | 1.450 | ,00 |
| 07/5/1997 | 2,6300 | 0,38% | 2,6600 | 2,6800 | 2,6300 | 3.000 | ,00 |
| 06/5/1997 | 2,6200 | -2,96% | 2,6400 | 2,6400 | 2,6100 | 430 | ,00 |
| 05/5/1997 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,6700 | 1.100 | ,00 |
| 02/5/1997 | 2,6600 | -0,37% | 2,6600 | 2,6600 | 2,6600 | 500 | ,00 |
| 30/4/1997 | 2,6700 | 1,14% | 2,6900 | 2,7300 | 2,6700 | 3.000 | ,00 |
| 29/4/1997 | 2,6400 | 3,53% | 2,5500 | 2,6700 | 2,5500 | 2.280 | ,00 |
| 24/4/1997 | 2,5500 | 1,59% | 2,5700 | 2,5700 | 2,5500 | 1.150 | ,00 |
| 23/4/1997 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 750 | ,00 |
| 22/4/1997 | 2,5100 | -3,83% | 2,5000 | 2,5800 | 2,5000 | 700 | ,00 |
| 21/4/1997 | 2,6100 | -0,76% | 2,5200 | 2,6100 | 2,5200 | 1.480 | ,00 |
| 18/4/1997 | 2,6300 | 1,94% | 2,6300 | 2,6300 | 2,5300 | 410 | ,00 |
| 17/4/1997 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,4900 | 1.850 | ,00 |
| 16/4/1997 | 2,5800 | 4,88% | 2,6000 | 2,6000 | 2,5800 | 300 | ,00 |
| 15/4/1997 | 2,4600 | -1,60% | 2,4700 | 2,4700 | 2,4600 | 1.050 | ,00 |
| 14/4/1997 | 2,5000 | -3,10% | 2,4900 | 2,5700 | 2,4900 | 560 | ,00 |
| 11/4/1997 | 2,5800 | -1,15% | 2,6000 | 2,6000 | 2,5200 | 1.670 | ,00 |
| 10/4/1997 | 2,6100 | -1,14% | 2,6100 | 2,6100 | 2,5200 | 3.780 | ,00 |
| 09/4/1997 | 2,6400 | -1,86% | 2,6400 | 2,6400 | 2,6400 | 500 | ,00 |
| 08/4/1997 | 2,6900 | -2,54% | 2,7300 | 2,7300 | 2,6400 | 3.210 | ,00 |
| 07/4/1997 | 2,7600 | -1,08% | 2,7600 | 2,7600 | 2,7600 | 600 | ,00 |
| 04/4/1997 | 2,7900 | 3,72% | 2,6400 | 2,7900 | 2,6400 | 2.320 | ,00 |
| 03/4/1997 | 2,6900 | 2,28% | 2,7300 | 2,7700 | 2,6900 | 2.060 | ,00 |
| 02/4/1997 | 2,6300 | 1,94% | 2,6100 | 2,6400 | 2,6100 | 3.490 | ,00 |
| 01/4/1997 | 2,5800 | -2,27% | 2,5700 | 2,6400 | 2,5700 | 3.700 | ,00 |
| 31/3/1997 | 2,6400 | 2,33% | 2,6600 | 2,6700 | 2,6000 | 2.720 | ,00 |
| 28/3/1997 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 10 | ,00 |
| 27/3/1997 | 2,5800 | 2,79% | 2,5800 | 2,5800 | 2,5800 | 200 | ,00 |
| 26/3/1997 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 10 | ,00 |
| 24/3/1997 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 10 | ,00 |
| 21/3/1997 | 2,5100 | 1,62% | 2,5500 | 2,5500 | 2,4700 | 4.970 | ,00 |
| 20/3/1997 | 2,4700 | -1,20% | 2,5000 | 2,5000 | 2,4700 | 1.460 | ,00 |
| 19/3/1997 | 2,5000 | 0,00% | 2,5100 | 2,5100 | 2,5000 | 650 | ,00 |
| 18/3/1997 | 2,5000 | -0,40% | 2,5100 | 2,5200 | 2,5000 | 560 | ,00 |
| 17/3/1997 | 2,5100 | -3,46% | 2,5100 | 2,5100 | 2,5100 | 510 | ,00 |
| 14/3/1997 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 10 | ,00 |
| 13/3/1997 | 2,6000 | 0,00% | 2,5400 | 2,6000 | 2,5100 | 2.010 | ,00 |
| 12/3/1997 | 2,6000 | -1,52% | 2,5400 | 2,6100 | 2,5100 | 1.780 | ,00 |
| 11/3/1997 | 2,6400 | -2,58% | 2,6400 | 2,6400 | 2,6400 | 100 | ,00 |
| 07/3/1997 | 2,7100 | -1,81% | 2,7100 | 2,7100 | 2,7100 | 200 | ,00 |
| 06/3/1997 | 2,7600 | 2,99% | 2,7000 | 2,8100 | 2,7000 | 2.000 | ,00 |
| 05/3/1997 | 2,6800 | 3,88% | 2,5200 | 2,6800 | 2,5200 | 3.220 | ,00 |
| 04/3/1997 | 2,5800 | 7,95% | 2,2100 | 2,5800 | 2,2100 | 4.100 | ,00 |
| 03/3/1997 | 2,3900 | -7,36% | 2,6100 | 2,6100 | 2,3900 | 1.500 | ,00 |
| 28/2/1997 | 2,5800 | 5,74% | 2,6000 | 2,6000 | 2,4400 | 2.780 | ,00 |
| 27/2/1997 | 2,4400 | -3,94% | 2,3500 | 2,5200 | 2,3500 | 6.420 | ,00 |
| 26/2/1997 | 2,5400 | -3,79% | 2,7300 | 2,7300 | 2,5200 | 3.800 | ,00 |
| 25/2/1997 | 2,6400 | 0,00% | 2,6600 | 2,7600 | 2,6400 | 6.200 | ,00 |
| 24/2/1997 | 2,6400 | 0,00% | 2,6700 | 2,8000 | 2,6400 | 1.800 | ,00 |
| 21/2/1997 | 2,6400 | 0,00% | 2,6100 | 2,6400 | 2,5500 | 7.800 | ,00 |
| 20/2/1997 | 2,6400 | -1,12% | 2,6600 | 2,6700 | 2,6400 | 2.450 | ,00 |
| 19/2/1997 | 2,6700 | -3,26% | 2,6700 | 2,7100 | 2,6700 | 1.300 | ,00 |
| 18/2/1997 | 2,7600 | 0,00% | 2,7700 | 2,7700 | 2,6300 | 3.950 | ,00 |
| 17/2/1997 | 2,7600 | 1,47% | 2,6400 | 2,7600 | 2,6400 | 3.210 | ,00 |
| 14/2/1997 | 2,7200 | -3,55% | 2,7000 | 2,7200 | 2,6600 | 1.500 | ,00 |
| 13/2/1997 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | ,00 |
| 12/2/1997 | 2,8200 | 6,82% | 2,6400 | 2,8200 | 2,6100 | 6.850 | ,00 |
| 11/2/1997 | 2,6400 | 0,00% | 2,7600 | 2,7600 | 2,5900 | 7.250 | ,00 |
| 10/2/1997 | 2,6400 | 1,15% | 2,6400 | 2,6400 | 2,5100 | 4.650 | ,00 |
| 07/2/1997 | 2,6100 | -5,43% | 2,6200 | 2,7000 | 2,6100 | 1.500 | ,00 |
| 06/2/1997 | 2,7600 | -0,36% | 2,6900 | 2,7600 | 2,6900 | 450 | ,00 |
| 05/2/1997 | 2,7700 | -4,48% | 2,7700 | 2,7800 | 2,7700 | 1.300 | ,00 |
| 04/2/1997 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 10 | ,00 |
| 03/2/1997 | 2,9000 | 0,69% | 2,9100 | 2,9100 | 2,8500 | 1.200 | ,00 |
| 31/1/1997 | 2,8800 | 1,05% | 2,9100 | 3,0100 | 2,8800 | 8.950 | ,00 |
| 30/1/1997 | 2,8500 | -2,06% | 2,9100 | 2,9300 | 2,8500 | 5.480 | ,00 |
| 29/1/1997 | 2,9100 | 3,19% | 2,8200 | 2,9900 | 2,8100 | 4.460 | ,00 |
| 28/1/1997 | 2,8200 | 1,08% | 2,6700 | 2,9600 | 2,6000 | 14.260 | ,00 |
| 27/1/1997 | 2,7900 | 8,14% | 2,5200 | 2,7900 | 2,5200 | 16.300 | ,00 |
| 24/1/1997 | 2,5800 | -4,44% | 2,5900 | 2,6600 | 2,5400 | 2.670 | ,00 |
| 23/1/1997 | 2,7000 | 1,50% | 2,7000 | 2,7000 | 2,7000 | 570 | ,00 |
| 22/1/1997 | 2,6600 | -1,85% | 2,6600 | 2,6600 | 2,6600 | 920 | ,00 |
| 21/1/1997 | 2,7100 | 0,37% | 2,7600 | 2,7800 | 2,7000 | 3.160 | ,00 |
| 20/1/1997 | 2,7000 | 3,45% | 2,6400 | 2,7300 | 2,6400 | 4.130 | ,00 |
| 17/1/1997 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,5500 | 1.670 | ,00 |
| 16/1/1997 | 2,6100 | 2,35% | 2,6000 | 2,6100 | 2,5500 | 5.700 | ,00 |
| 15/1/1997 | 2,5500 | 4,08% | 2,4600 | 2,6400 | 2,4600 | 3.120 | ,00 |
| 14/1/1997 | 2,4500 | 0,00% | 2,4700 | 2,4800 | 2,4500 | 1.600 | ,00 |
| 13/1/1997 | 2,4500 | -0,81% | 2,4700 | 2,4800 | 2,4500 | 3.200 | ,00 |
| 10/1/1997 | 2,4700 | -0,80% | 2,4800 | 2,4800 | 2,4700 | 3.400 | ,00 |
| 09/1/1997 | 2,4900 | -2,35% | 2,5500 | 2,5500 | 2,4900 | 4.550 | ,00 |
| 08/1/1997 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5000 | 3.700 | ,00 |
| 07/1/1997 | 2,5500 | -3,41% | 2,6400 | 2,6400 | 2,5500 | 7.210 | ,00 |
| 03/1/1997 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,6000 | 3.260 | ,00 |
| 02/1/1997 | 2,6600 | -1,12% | 2,6100 | 2,6900 | 2,6100 | 1.510 | ,00 |
| 31/12/1996 | 2,6900 | 3,07% | 2,5800 | 2,7000 | 2,5700 | 4.400 | ,00 |
| 30/12/1996 | 2,6100 | -4,04% | 2,7200 | 2,7200 | 2,6100 | 15.310 | ,00 |
| 27/12/1996 | 2,7200 | -3,89% | 2,8300 | 2,8300 | 2,7200 | 13.170 | ,00 |
| 24/12/1996 | 2,8300 | -2,75% | 2,9100 | 2,9300 | 2,7800 | 18.130 | ,00 |
| 23/12/1996 | 2,9100 | -3,64% | 3,0200 | 3,0200 | 2,9100 | 8.200 | ,00 |
| 20/12/1996 | 3,0200 | -1,95% | 3,0800 | 3,1500 | 3,0200 | 5.650 | ,00 |
| 19/12/1996 | 3,0800 | 0,00% | 3,0800 | 3,1100 | 3,0500 | 3.950 | ,00 |
| 18/12/1996 | 3,0800 | -0,96% | 3,1100 | 3,2000 | 2,9900 | 9.250 | ,00 |
| 17/12/1996 | 3,1100 | -0,96% | 3,1400 | 3,2300 | 3,0800 | 11.250 | ,00 |
| 16/12/1996 | 3,1400 | -4,85% | 3,3000 | 3,3000 | 3,1400 | 25.430 | ,00 |
| 13/12/1996 | 3,3000 | -2,94% | 3,4000 | 3,4300 | 3,3000 | 6.060 | ,00 |
| 12/12/1996 | 3,4000 | -0,87% | 3,4300 | 3,4300 | 3,3500 | 11.790 | ,00 |
| 11/12/1996 | 3,4300 | 0,00% | 3,4300 | 3,5100 | 3,3900 | 16.850 | ,00 |
| 10/12/1996 | 3,4300 | -1,72% | 3,4900 | 3,6400 | 3,4300 | 20.000 | ,00 |
| 09/12/1996 | 3,4900 | 6,08% | 3,2900 | 3,5500 | 3,2900 | 48.010 | ,00 |
| 06/12/1996 | 3,2900 | -5,73% | 3,4900 | 3,4900 | 3,2900 | 3.200 | ,00 |
| 05/12/1996 | 3,4900 | -1,69% | 3,5500 | 3,5500 | 3,3000 | 8.000 | ,00 |
| 04/12/1996 | 3,5500 | -2,47% | 3,6400 | 3,6500 | 3,5500 | 1.200 | ,00 |
| 03/12/1996 | 3,6400 | -0,27% | 3,6500 | 3,6500 | 3,5700 | 1.930 | ,00 |
| 02/12/1996 | 3,6500 | 1,39% | 3,6000 | 3,7000 | 3,5500 | 660 | ,00 |
| 29/11/1996 | 3,6000 | 1,41% | 3,5500 | 3,6000 | 3,5100 | 11.610 | ,00 |
| 28/11/1996 | 3,5500 | -1,39% | 3,6000 | 3,6500 | 3,5500 | 1.700 | ,00 |
| 27/11/1996 | 3,6000 | 1,69% | 3,5400 | 3,6400 | 3,5400 | 5.420 | ,00 |
| 26/11/1996 | 3,5400 | 0,57% | 3,5200 | 3,6100 | 3,5200 | 1.410 | ,00 |
| 25/11/1996 | 3,5200 | -2,76% | 3,6200 | 3,6200 | 3,4800 | 950 | ,00 |
| 22/11/1996 | 3,6200 | 1,97% | 3,5500 | 3,6400 | 3,5500 | 810 | ,00 |
| 21/11/1996 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,5400 | 700 | ,00 |
| 20/11/1996 | 3,6000 | -1,10% | 3,6400 | 3,7600 | 3,6000 | 7.070 | ,00 |
| 19/11/1996 | 3,6400 | 5,51% | 3,4500 | 3,7200 | 3,4500 | 23.220 | ,00 |
| 18/11/1996 | 3,4500 | 6,81% | 3,2300 | 3,4600 | 3,2300 | 5.190 | ,00 |
| 15/11/1996 | 3,2300 | 4,87% | 3,0800 | 3,2300 | 3,0800 | 1.100 | ,00 |
| 14/11/1996 | 3,0800 | -8,06% | 3,3500 | 3,3500 | 3,0800 | 1.930 | ,00 |
| 13/11/1996 | 3,3500 | -2,33% | 3,4300 | 3,4300 | 3,3500 | 200 | ,00 |
| 12/11/1996 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | 10 | ,00 |
| 11/11/1996 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | 10 | ,00 |
| 08/11/1996 | 3,4300 | 0,00% | 3,4300 | 3,4300 | 3,4300 | 10 | ,00 |
| 07/11/1996 | 3,4300 | 0,00% | 3,4300 | 3,4800 | 3,3900 | 1.320 | ,00 |
| 06/11/1996 | 3,4300 | -2,28% | 3,5100 | 3,5200 | 3,4300 | 1.800 | ,00 |
| 05/11/1996 | 3,5100 | 0,00% | 3,5100 | 3,5700 | 3,4300 | 6.700 | ,00 |
| 04/11/1996 | 3,5100 | 0,86% | 3,4800 | 3,5400 | 3,4600 | 1.720 | ,00 |
| 01/11/1996 | 3,4800 | 2,35% | 3,4000 | 3,4800 | 3,3700 | 950 | ,00 |
| 31/10/1996 | 3,4000 | -1,73% | 3,4600 | 3,4900 | 3,3700 | 2.460 | ,00 |
| 30/10/1996 | 3,4600 | 0,87% | 3,4300 | 3,5100 | 3,4300 | 1.200 | ,00 |
| 29/10/1996 | 3,4300 | -0,87% | 3,4600 | 3,4600 | 3,4300 | 1.300 | ,00 |
| 25/10/1996 | 3,4600 | 1,76% | 3,4000 | 3,4900 | 3,4000 | 700 | ,00 |
| 24/10/1996 | 3,4000 | 0,89% | 3,3700 | 3,4600 | 3,3700 | 750 | ,00 |
| 23/10/1996 | 3,3700 | -2,60% | 3,4600 | 3,4900 | 3,3700 | 5.370 | ,00 |
| 22/10/1996 | 3,4600 | 3,90% | 3,3300 | 3,4600 | 3,3300 | 110 | ,00 |
| 21/10/1996 | 3,3300 | -4,58% | 3,4900 | 3,4900 | 3,3300 | 6.900 | ,00 |
| 18/10/1996 | 3,4900 | 0,87% | 3,4600 | 3,4900 | 3,4200 | 1.400 | ,00 |
| 17/10/1996 | 3,4600 | -1,42% | 3,5100 | 3,5100 | 3,4600 | 850 | ,00 |
| 16/10/1996 | 3,5100 | -0,28% | 3,5200 | 3,6100 | 3,5100 | 8.800 | ,00 |
| 15/10/1996 | 3,5200 | -3,56% | 3,6500 | 3,6500 | 3,4900 | 6.350 | ,00 |
| 14/10/1996 | 3,6500 | 0,00% | 3,6100 | 3,7100 | 3,6100 | 14.760 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|