| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| MTLN | 43,0000 | -5,87 % | -2,6800 | 777.221 |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | -0,0750 | 3.273 |
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 4.327.169 |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | -0,0480 | 89.830 |
| ΧΑΙΔΕ | 0,7350 | -3,29 % | -0,0250 | 1.047 |
| ΣΠΕΙΣ | 7,1600 | -3,24 % | -0,2400 | 4.750 |
| ΦΡΙΓΟ | 0,4830 | -3,21 % | -0,0160 | 108.713 |
| ΑΤΕΚ | 1,6000 | -3,03 % | -0,0500 | 3.754 |
| EVR | 1,9300 | -2,28 % | -0,0450 | 34.912 |
| ΦΡΛΚ | 3,9400 | -2,23 % | -0,0900 | 110.340 |
Συνεχης ενημερωση
ΠΡΟΟΔΕΥΤΙΚΗ Α.Τ.Ε. (ΠΡΔ)
0,4680 €
0,0120 (2,63%)
- Άνοιγμα 0,0000
- Υψηλό 0,4680
- Χαμηλό 0,4500
- Όγκος 20.599
- Τζίρος 9.425 €
- Πράξεις 31
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/6/1994 | 1,6200 | 8,00% | 1,5000 | 1,6200 | 1,4400 | 342.306 | ,00 |
| 13/6/1994 | 1,5000 | -7,98% | 1,6300 | 1,6300 | 1,5000 | 234.130 | ,00 |
| 10/6/1994 | 1,6300 | -7,91% | 1,7700 | 1,7700 | 1,6300 | 214.672 | ,00 |
| 09/6/1994 | 1,7700 | -4,32% | 1,8500 | 1,8500 | 1,7100 | 316.368 | ,00 |
| 08/6/1994 | 1,8500 | 3,93% | 1,7800 | 1,9100 | 1,7800 | 320.102 | ,00 |
| 07/6/1994 | 1,7800 | -8,25% | 1,9400 | 2,1000 | 1,7800 | 550.876 | ,00 |
| 06/6/1994 | 1,9400 | 7,78% | 1,8000 | 1,9400 | 1,8000 | 723.898 | ,00 |
| 03/6/1994 | 1,8000 | 7,78% | 1,6700 | 1,8000 | 1,6700 | 329.335 | ,00 |
| 02/6/1994 | 1,6700 | 8,44% | 1,5400 | 1,6700 | 1,5400 | 223.450 | ,00 |
| 01/6/1994 | 1,5400 | 7,69% | 1,4300 | 1,5400 | 1,4300 | 67.364 | ,00 |
| 31/5/1994 | 1,4300 | 8,33% | 1,3200 | 1,4300 | 1,2900 | 73.314 | ,00 |
| 30/5/1994 | 1,3200 | 4,76% | 1,2600 | 1,3400 | 1,2300 | 196.594 | ,00 |
| 27/5/1994 | 1,2600 | 5,00% | 1,2000 | 1,3000 | 1,1500 | 132.281 | ,00 |
| 26/5/1994 | 1,2000 | 4,35% | 1,1500 | 1,2400 | 1,0700 | 160.816 | ,00 |
| 25/5/1994 | 1,1500 | -8,00% | 1,2500 | 1,2500 | 1,1500 | 200.105 | ,00 |
| 24/5/1994 | 1,2500 | -6,72% | 1,3400 | 1,3400 | 1,2300 | 100.017 | ,00 |
| 23/5/1994 | 1,3400 | -4,96% | 1,4100 | 1,4100 | 1,3400 | 40.512 | ,00 |
| 20/5/1994 | 1,4100 | 2,17% | 1,3800 | 1,4600 | 1,3300 | 62.328 | ,00 |
| 19/5/1994 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3300 | 37.532 | ,00 |
| 18/5/1994 | 1,3900 | -0,71% | 1,4000 | 1,4200 | 1,3400 | 65.913 | ,00 |
| 17/5/1994 | 1,4000 | 0,72% | 1,3900 | 1,4600 | 1,3700 | 95.439 | ,00 |
| 16/5/1994 | 1,3900 | 7,75% | 1,2900 | 1,3900 | 1,2900 | 201.246 | ,00 |
| 13/5/1994 | 1,2900 | -6,52% | 1,3800 | 1,3800 | 1,2700 | 119.851 | ,00 |
| 11/5/1994 | 1,3800 | -8,00% | 1,5000 | 1,5600 | 1,3800 | 156.470 | ,00 |
| 10/5/1994 | 1,5000 | -7,98% | 1,6300 | 1,6300 | 1,5000 | 79.645 | ,00 |
| 09/5/1994 | 1,6300 | -4,12% | 1,7000 | 1,7300 | 1,6000 | 59.888 | ,00 |
| 06/5/1994 | 1,7000 | -3,41% | 1,7600 | 1,7700 | 1,6300 | 70.721 | ,00 |
| 05/5/1994 | 1,7600 | -0,56% | 1,7700 | 1,8100 | 1,7400 | 14.727 | ,00 |
| 04/5/1994 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7400 | 14.877 | ,00 |
| 03/5/1994 | 1,7700 | -0,56% | 1,7800 | 1,8000 | 1,7300 | 20.599 | ,00 |
| 28/4/1994 | 1,7800 | 0,56% | 1,7700 | 1,8000 | 1,7500 | 17.395 | ,00 |
| 27/4/1994 | 1,7700 | -0,56% | 1,7800 | 1,7800 | 1,7300 | 16.022 | ,00 |
| 26/4/1994 | 1,7800 | 0,56% | 1,7700 | 1,7800 | 1,7600 | 9.766 | ,00 |
| 25/4/1994 | 1,7700 | -0,56% | 1,7800 | 1,8100 | 1,7700 | 24.490 | ,00 |
| 22/4/1994 | 1,7800 | 0,56% | 1,7700 | 1,8200 | 1,7700 | 24.259 | ,00 |
| 21/4/1994 | 1,7700 | 0,57% | 1,7600 | 1,8100 | 1,7000 | 56.378 | ,00 |
| 20/4/1994 | 1,7600 | -4,86% | 1,8500 | 1,8500 | 1,7600 | 28.377 | ,00 |
| 19/4/1994 | 1,8500 | -0,54% | 1,8600 | 1,9000 | 1,8100 | 31.966 | ,00 |
| 18/4/1994 | 1,8600 | 4,49% | 1,7800 | 1,8600 | 1,7800 | 97.495 | ,00 |
| 15/4/1994 | 1,7800 | 5,33% | 1,6900 | 1,8000 | 1,6900 | 79.798 | ,00 |
| 14/4/1994 | 1,6900 | 0,00% | 1,6900 | 1,7300 | 1,6500 | 68.353 | ,00 |
| 13/4/1994 | 1,6900 | -2,31% | 1,7300 | 1,7700 | 1,5900 | 131.215 | ,00 |
| 12/4/1994 | 1,7300 | -7,98% | 1,8800 | 1,8800 | 1,7300 | 77.130 | ,00 |
| 11/4/1994 | 1,8800 | -6,00% | 2,0000 | 2,0000 | 1,8500 | 66.674 | ,00 |
| 08/4/1994 | 2,0000 | -4,31% | 2,0900 | 2,0900 | 1,9300 | 63.551 | ,00 |
| 07/4/1994 | 2,0900 | -2,34% | 2,1400 | 2,1400 | 2,0600 | 32.730 | ,00 |
| 06/4/1994 | 2,1400 | 0,47% | 2,1300 | 2,2100 | 2,1300 | 59.888 | ,00 |
| 05/4/1994 | 2,1300 | -0,93% | 2,1500 | 2,1900 | 2,1200 | 39.975 | ,00 |
| 04/4/1994 | 2,1500 | -2,71% | 2,2100 | 2,2200 | 2,1200 | 59.429 | ,00 |
| 01/4/1994 | 2,2100 | 2,31% | 2,1600 | 2,2100 | 2,1600 | 35.017 | ,00 |
| 31/3/1994 | 2,1600 | -4,42% | 2,2600 | 2,2600 | 2,1000 | 86.132 | ,00 |
| 30/3/1994 | 2,2600 | 0,00% | 2,2600 | 2,2700 | 2,1900 | 43.635 | ,00 |
| 29/3/1994 | 2,2600 | -2,16% | 2,3100 | 2,3600 | 2,2300 | 25.631 | ,00 |
| 28/3/1994 | 2,3100 | -2,94% | 2,3800 | 2,3800 | 2,2900 | 44.478 | ,00 |
| 24/3/1994 | 2,3800 | 0,00% | 2,3800 | 2,4000 | 2,3700 | 41.426 | ,00 |
| 23/3/1994 | 2,3800 | 0,00% | 2,3800 | 2,4000 | 2,3700 | 33.491 | ,00 |
| 22/3/1994 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3400 | 56.225 | ,00 |
| 21/3/1994 | 2,4200 | 0,41% | 2,4100 | 2,4200 | 2,4000 | 19.376 | ,00 |
| 18/3/1994 | 2,4100 | -0,41% | 2,4200 | 2,4400 | 2,3800 | 24.031 | ,00 |
| 17/3/1994 | 2,4200 | -1,63% | 2,4600 | 2,4600 | 2,4000 | 57.672 | ,00 |
| 16/3/1994 | 2,4600 | 0,00% | 2,4600 | 2,5300 | 2,4200 | 34.409 | ,00 |
| 15/3/1994 | 2,4600 | 2,07% | 2,4100 | 2,5000 | 2,4100 | 49.514 | ,00 |
| 11/3/1994 | 2,4100 | -0,41% | 2,4200 | 2,4300 | 2,4100 | 25.631 | ,00 |
| 10/3/1994 | 2,4200 | 1,68% | 2,3800 | 2,4200 | 2,3700 | 20.901 | ,00 |
| 09/3/1994 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3800 | 25.863 | ,00 |
| 08/3/1994 | 2,4200 | -3,97% | 2,5200 | 2,5200 | 2,4200 | 54.397 | ,00 |
| 07/3/1994 | 2,5200 | 0,40% | 2,5100 | 2,5600 | 2,5000 | 47.604 | ,00 |
| 04/3/1994 | 2,5100 | 2,45% | 2,4500 | 2,5400 | 2,4500 | 86.132 | ,00 |
| 03/3/1994 | 2,4500 | 2,94% | 2,3800 | 2,4800 | 2,3800 | 60.802 | ,00 |
| 02/3/1994 | 2,3800 | 1,28% | 2,3500 | 2,4600 | 2,3500 | 72.624 | ,00 |
| 01/3/1994 | 2,3500 | 5,38% | 2,2300 | 2,3600 | 2,2300 | 66.827 | ,00 |
| 28/2/1994 | 2,2300 | -3,46% | 2,3100 | 2,3100 | 2,1800 | 104.288 | ,00 |
| 25/2/1994 | 2,3100 | -1,28% | 2,3400 | 2,3700 | 2,2700 | 144.488 | ,00 |
| 24/2/1994 | 2,3400 | -2,90% | 2,4100 | 2,4100 | 2,2900 | 90.933 | ,00 |
| 23/2/1994 | 2,4100 | -4,37% | 2,5200 | 2,5200 | 2,3800 | 118.397 | ,00 |
| 22/2/1994 | 2,5200 | -0,40% | 2,5300 | 2,7300 | 2,4200 | 293.176 | ,00 |
| 21/2/1994 | 2,5300 | 8,12% | 2,3400 | 2,5300 | 2,3400 | 823.833 | ,00 |
| 18/2/1994 | 2,3400 | 7,83% | 2,1700 | 2,3400 | 2,1700 | 209.871 | ,00 |
| 17/2/1994 | 2,1700 | -4,41% | 2,2700 | 2,2700 | 2,0900 | 228.635 | ,00 |
| 16/2/1994 | 2,2700 | -0,87% | 2,2900 | 2,3100 | 2,2300 | 222.301 | ,00 |
| 15/2/1994 | 2,2900 | -6,91% | 2,4600 | 2,4600 | 2,2600 | 270.211 | ,00 |
| 14/2/1994 | 2,4600 | -7,87% | 2,6700 | 2,6900 | 2,4600 | 89.866 | ,00 |
| 11/2/1994 | 2,6700 | -1,48% | 2,7100 | 2,7800 | 2,6200 | 100.319 | ,00 |
| 10/2/1994 | 2,7100 | -0,73% | 2,7300 | 2,8100 | 2,6700 | 128.241 | ,00 |
| 09/2/1994 | 2,7300 | -4,21% | 2,8500 | 2,8500 | 2,6400 | 183.780 | ,00 |
| 08/2/1994 | 2,8500 | 0,00% | 2,8500 | 2,9000 | 2,7400 | 134.266 | ,00 |
| 07/2/1994 | 2,8500 | -5,32% | 3,0100 | 3,0100 | 2,7700 | 135.031 | ,00 |
| 04/2/1994 | 3,0100 | -0,66% | 3,0300 | 3,0500 | 2,9600 | 92.690 | ,00 |
| 03/2/1994 | 3,0300 | 2,36% | 2,9600 | 3,0800 | 2,9500 | 92.004 | ,00 |
| 02/2/1994 | 2,9600 | 3,14% | 2,8700 | 2,9800 | 2,8700 | 228.482 | ,00 |
| 01/2/1994 | 2,8700 | 0,70% | 2,8500 | 3,0200 | 2,7300 | 387.389 | ,00 |
| 31/1/1994 | 2,8500 | -8,06% | 3,1000 | 3,1500 | 2,8500 | 140.522 | ,00 |
| 28/1/1994 | 3,1000 | -4,02% | 3,2300 | 3,2500 | 3,0600 | 291.113 | ,00 |
| 27/1/1994 | 3,2300 | -2,42% | 3,3100 | 3,4400 | 3,1900 | 186.753 | ,00 |
| 26/1/1994 | 3,3100 | -5,70% | 3,5100 | 3,5300 | 3,2700 | 159.062 | ,00 |
| 25/1/1994 | 3,5100 | -1,68% | 3,5700 | 3,8100 | 3,4600 | 445.673 | ,00 |
| 24/1/1994 | 3,5700 | 7,85% | 3,3100 | 3,5700 | 3,3100 | 181.949 | ,00 |
| 21/1/1994 | 3,3100 | 0,00% | 3,3100 | 3,4200 | 3,1200 | 371.064 | ,00 |
| 20/1/1994 | 3,3100 | -8,06% | 3,6000 | 3,6000 | 3,3100 | 449.415 | ,00 |
| 19/1/1994 | 3,6000 | -6,25% | 3,8400 | 3,8400 | 3,5700 | 363.972 | ,00 |
| 18/1/1994 | 3,8400 | -4,48% | 4,0200 | 4,0300 | 3,7700 | 349.398 | ,00 |
| 17/1/1994 | 4,0200 | 4,69% | 3,8400 | 4,0400 | 3,8400 | 568.648 | ,00 |
| 14/1/1994 | 3,8400 | 7,56% | 3,5700 | 3,8600 | 3,5700 | 1.148.435 | ,00 |
| 13/1/1994 | 3,5700 | 7,85% | 3,3100 | 3,5700 | 3,3100 | 510.445 | ,00 |
| 12/1/1994 | 3,3100 | 7,82% | 3,0700 | 3,3100 | 3,0700 | 262.124 | ,00 |
| 11/1/1994 | 3,0700 | 8,10% | 2,8400 | 3,0700 | 2,8400 | 16.253 | ,00 |
| 10/1/1994 | 2,8400 | 7,98% | 2,6300 | 2,8400 | 2,6300 | 7.475 | ,00 |
| 07/1/1994 | 2,6300 | 8,23% | 2,4300 | 2,6300 | 2,4300 | 1.219 | ,00 |
| 05/1/1994 | 2,4300 | 8,00% | 2,2500 | 2,4300 | 2,2500 | 305 | ,00 |
| 04/1/1994 | 2,2500 | 7,66% | 2,0900 | 2,2500 | 2,0900 | 152 | ,00 |
| 03/1/1994 | 2,0900 | 8,29% | 1,9300 | 2,0900 | 1,9300 | 152 | ,00 |
| 31/12/1993 | 1,9300 | 7,82% | 1,7900 | 1,9300 | 1,7900 | 76.518 | ,00 |
| 30/12/1993 | 1,7900 | 7,83% | 1,6600 | 1,7900 | 1,6600 | 231 | ,00 |
| 29/12/1993 | 1,6600 | 8,50% | 1,5300 | 1,6600 | 1,5300 | 231 | ,00 |
| 28/12/1993 | 1,5300 | 7,75% | 1,4200 | 1,5300 | 1,4200 | 231 | ,00 |
| 27/12/1993 | 1,4200 | 8,40% | 1,3100 | 1,4200 | 1,3100 | 231 | ,00 |
| 24/12/1993 | 1,3100 | 7,38% | 1,2200 | 1,3100 | 1,2200 | 220.854 | ,00 |
| 23/12/1993 | 1,2200 | 7,96% | 1,1300 | 1,2200 | 1,1300 | 305 | ,00 |
| 22/12/1993 | 1,1300 | 8,65% | 1,0400 | 1,1300 | 1,0400 | 305 | ,00 |
| 21/12/1993 | 1,0400 | 7,22% | 0,9700 | 1,0400 | 0,9700 | 305 | ,00 |
| 20/12/1993 | 0,9700 | 7,78% | 0,9000 | 0,9700 | 0,9000 | 384 | ,00 |
| 17/12/1993 | 0,9000 | 8,43% | 0,8300 | 0,9000 | 0,8300 | 384 | ,00 |
| 16/12/1993 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 384 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2200 | 10,00 % | 0,0200 | 4.000 |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 0,1050 | 154.982 |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 0,0700 | 66.939 |
| ΒΙΟ | 9,2900 | 5,09 % | 0,4500 | 465.446 |
| ΠΕΡΦ | 7,6400 | 4,95 % | 0,3600 | 118.592 |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 0,2400 | 135.621 |
| ΛΑΝΑΚ | 1,6200 | 3,85 % | 0,0600 | 1.394 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 189.494 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 1.023.450 |
| ΙΛΥΔΑ | 5,5600 | 2,96 % | 0,1600 | 14.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,6000 | -4,40 % | -0,5800 | 55.136.037 |
| ΠΕΙΡ | 6,7900 | 0,00 % | 0,0000 | 36.087.396 |
| MTLN | 43,0000 | -5,87 % | -2,6800 | 33.536.379 |
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 0,0240 | 29.498.870 |
| ΑΛΦΑ | 3,4880 | 1,40 % | 0,0480 | 28.866.919 |
| CENER | 15,2800 | 3,24 % | 0,4800 | 15.544.624 |
| ΟΠΑΠ | 17,3300 | -1,08 % | -0,1900 | 11.751.720 |
| ΔΕΗ | 15,9500 | 0,00 % | 0,0000 | 7.863.477 |
| TITC | 40,7500 | 3,69 % | 1,4500 | 7.604.160 |
| BOCHGR | 7,8400 | -1,26 % | -0,1000 | 5.505.680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | 0,75 % | 9.146.599 | 29,50εκ. |
| ΑΛΦΑ | 3,4880 | 1,40 % | 8.364.930 | 28,87εκ. |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 36,09εκ. |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 55,14εκ. |
| ΙΝΛΟΤ | 1,1000 | 0,92 % | 3.488.629 | 3,81εκ. |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 898,3χιλ. |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 15,54εκ. |
| MTLN | 43,0000 | -5,87 % | 777.221 | 33,54εκ. |
| BOCHGR | 7,8400 | -1,26 % | 701.862 | 5,51εκ. |
| ΟΠΑΠ | 17,3300 | -1,08 % | 676.673 | 11,75εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 0,85 % |
| ΙΝΛΙΦ | 5,9800 | 4,18 % | 135.621 | 0,73 % |
| ΛΑΒΙ | 0,8100 | 1,25 % | 1.109.122 | 0,66 % |
| ΕΧΑΕ | 6,1800 | -0,16 % | 394.758 | 0,65 % |
| MTLN | 43,0000 | -5,87 % | 777.221 | 0,54 % |
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 0,54 % |
| CENER | 15,2800 | 3,24 % | 1.023.450 | 0,48 % |
| ΕΤΕ | 12,6000 | -4,40 % | 4.327.169 | 0,47 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 0,46 % |
| ΠΕΙΡ | 6,7900 | 0,00 % | 5.313.660 | 0,42 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8400 | 9,09 % | 66.939 | 10,12 % |
| ΦΟΥΝΤΛ | 1,1900 | 9,68 % | 154.982 | 8,40 % |
| ΚΑΙΡΟΜΕΖ | 0,4510 | -1,96 % | 326.171 | 8,09 % |
| ΔΡΟΜΕ | 0,3460 | 0,58 % | 8.619 | 8,09 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 66 | 7,07 % |
| ΣΙΔΜΑ | 1,4200 | -5,02 % | 3.273 | 7,04 % |
| ΚΟΥΑΛ | 1,2920 | -3,58 % | 89.830 | 6,35 % |
| ΜΙΝ | 0,6600 | 2,80 % | 2.310 | 5,45 % |
| ΠΕΡΦ | 7,6400 | 4,95 % | 118.592 | 5,37 % |
| ΛΟΥΛΗ | 3,4700 | -0,29 % | 30.059 | 5,19 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|