| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)
19,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 15/4/1998 | 17,1810 | -0,54% | 17,1810 | 17,3130 | 16,9290 | 360.301 | ,00 |
| 14/4/1998 | 17,2750 | -1,02% | 17,4530 | 17,4530 | 16,4890 | 312.625 | ,00 |
| 13/4/1998 | 17,4530 | 2,81% | 17,4530 | 17,5840 | 17,1070 | 321.814 | ,00 |
| 10/4/1998 | 16,9760 | 6,27% | 16,2450 | 17,0040 | 16,2450 | 487.926 | ,00 |
| 09/4/1998 | 15,9740 | 0,65% | 15,7400 | 16,1520 | 15,7400 | 261.759 | ,00 |
| 08/4/1998 | 15,8710 | -1,16% | 15,8710 | 16,2170 | 15,5620 | 197.826 | ,00 |
| 07/4/1998 | 16,0580 | -2,22% | 16,4230 | 16,4890 | 15,9460 | 219.770 | ,00 |
| 06/4/1998 | 16,4230 | 4,53% | 16,0670 | 16,8730 | 16,0110 | 375.154 | ,00 |
| 03/4/1998 | 15,7120 | 2,76% | 15,3930 | 15,7120 | 15,0560 | 360.464 | ,00 |
| 02/4/1998 | 15,2900 | -1,75% | 15,7020 | 15,7020 | 15,1220 | 332.386 | ,00 |
| 01/4/1998 | 15,5620 | -2,63% | 15,7400 | 16,0950 | 15,2250 | 427.830 | ,00 |
| 31/3/1998 | 15,9830 | -6,88% | 16,4330 | 17,0410 | 15,7860 | 499.723 | ,00 |
| 30/3/1998 | 17,1630 | 8,02% | 16,4230 | 17,1630 | 16,4230 | 798.348 | ,00 |
| 27/3/1998 | 15,8890 | 8,01% | 14,7100 | 15,8890 | 14,5790 | 461.715 | ,00 |
| 26/3/1998 | 14,7100 | 4,18% | 14,1570 | 14,8500 | 14,0260 | 1.039.633 | ,00 |
| 24/3/1998 | 14,1200 | -1,69% | 14,3630 | 14,3630 | 13,6800 | 450.815 | ,00 |
| 23/3/1998 | 14,3630 | 0,45% | 14,3630 | 14,7100 | 13,9230 | 600.755 | ,00 |
| 20/3/1998 | 14,2980 | 7,46% | 13,6800 | 14,3630 | 13,4740 | 931.802 | ,00 |
| 19/3/1998 | 13,3050 | 7,49% | 12,3130 | 13,3430 | 12,3130 | 963.054 | ,00 |
| 18/3/1998 | 12,3780 | 5,93% | 12,6220 | 12,6220 | 12,1720 | 1.906.222 | ,00 |
| 17/3/1998 | 11,6850 | 8,04% | 11,6850 | 11,6850 | 11,6850 | 231.468 | ,00 |
| 16/3/1998 | 10,8150 | 8,05% | 10,8150 | 10,8150 | 10,8150 | 18.613 | ,00 |
| 13/3/1998 | 10,0090 | -1,93% | 10,2060 | 10,2060 | 10,0090 | 151.547 | ,00 |
| 12/3/1998 | 10,2060 | 0,19% | 10,2340 | 10,2900 | 10,1500 | 209.330 | ,00 |
| 11/3/1998 | 10,1870 | 1,02% | 10,1120 | 10,3180 | 10,0840 | 176.262 | ,00 |
| 10/3/1998 | 10,0840 | -1,01% | 10,2530 | 10,2530 | 10,0470 | 103.671 | ,00 |
| 09/3/1998 | 10,1870 | 4,21% | 9,9160 | 10,4590 | 9,9160 | 239.871 | ,00 |
| 06/3/1998 | 9,7750 | 1,16% | 9,6070 | 9,8410 | 9,6070 | 109.311 | ,00 |
| 05/3/1998 | 9,6630 | -1,05% | 9,7560 | 9,7560 | 9,6250 | 68.019 | ,00 |
| 04/3/1998 | 9,7660 | 2,76% | 9,5040 | 9,7850 | 9,5040 | 176.775 | ,00 |
| 03/3/1998 | 9,5040 | 2,22% | 9,2980 | 9,5500 | 9,2980 | 116.509 | ,00 |
| 27/2/1998 | 9,2980 | 2,06% | 9,1570 | 9,3630 | 9,0820 | 125.033 | ,00 |
| 26/2/1998 | 9,1100 | 0,31% | 9,1950 | 9,2040 | 9,0170 | 154.781 | ,00 |
| 25/2/1998 | 9,0820 | 0,83% | 9,1570 | 9,1570 | 9,0170 | 117.493 | ,00 |
| 24/2/1998 | 9,0070 | 2,00% | 8,8480 | 9,0450 | 8,8480 | 90.421 | ,00 |
| 23/2/1998 | 8,8300 | -4,26% | 8,8950 | 8,9510 | 8,7640 | 229.419 | ,00 |
| 20/2/1998 | 9,2230 | -1,29% | 9,3730 | 9,6350 | 9,1570 | 76.715 | ,00 |
| 19/2/1998 | 9,3440 | 0,60% | 9,2230 | 9,3630 | 9,1670 | 62.323 | ,00 |
| 18/2/1998 | 9,2880 | -0,60% | 9,5040 | 9,5040 | 9,1570 | 58.038 | ,00 |
| 17/2/1998 | 9,3440 | -0,20% | 9,3630 | 9,5040 | 9,3440 | 39.106 | ,00 |
| 16/2/1998 | 9,3630 | -1,77% | 9,5040 | 9,5690 | 9,3440 | 36.450 | ,00 |
| 13/2/1998 | 9,5320 | -2,86% | 9,6910 | 9,7100 | 9,4850 | 54.869 | ,00 |
| 12/2/1998 | 9,8130 | -0,94% | 9,9810 | 10,0090 | 9,5790 | 136.469 | ,00 |
| 11/2/1998 | 9,9060 | 1,73% | 9,7750 | 9,9160 | 9,7100 | 194.231 | ,00 |
| 10/2/1998 | 9,7380 | -0,29% | 9,7560 | 9,8410 | 9,5320 | 95.390 | ,00 |
| 09/2/1998 | 9,7660 | 4,30% | 9,4290 | 9,7660 | 9,4290 | 252.294 | ,00 |
| 06/2/1998 | 9,3630 | 1,83% | 9,1570 | 9,4190 | 9,1570 | 196.994 | ,00 |
| 05/2/1998 | 9,1950 | 0,21% | 9,1570 | 9,2040 | 9,1100 | 57.055 | ,00 |
| 04/2/1998 | 9,1760 | -0,51% | 9,2600 | 9,2790 | 9,0920 | 171.122 | ,00 |
| 03/2/1998 | 9,2230 | 2,28% | 9,1950 | 9,2230 | 9,0540 | 87.810 | ,00 |
| 02/2/1998 | 9,0170 | 2,23% | 8,8860 | 9,1200 | 8,8860 | 103.316 | ,00 |
| 30/1/1998 | 8,8200 | -1,67% | 9,0170 | 9,0170 | 8,8200 | 376.471 | ,00 |
| 29/1/1998 | 8,9700 | -1,34% | 9,1570 | 9,1570 | 8,8950 | 47.335 | ,00 |
| 28/1/1998 | 9,0920 | -1,12% | 9,2230 | 9,2230 | 8,9040 | 51.656 | ,00 |
| 27/1/1998 | 9,1950 | -1,70% | 9,3070 | 9,3630 | 9,1950 | 36.407 | ,00 |
| 26/1/1998 | 9,3540 | 1,32% | 9,2410 | 9,3630 | 9,2230 | 63.393 | ,00 |
| 23/1/1998 | 9,2320 | -0,60% | 9,2230 | 9,2980 | 9,2230 | 36.032 | ,00 |
| 22/1/1998 | 9,2880 | 1,43% | 9,1480 | 9,2880 | 9,1480 | 104.728 | ,00 |
| 21/1/1998 | 9,1570 | -2,20% | 9,3630 | 9,4010 | 9,1010 | 80.656 | ,00 |
| 20/1/1998 | 9,3630 | -0,40% | 9,3630 | 9,4010 | 9,3070 | 62.922 | ,00 |
| 19/1/1998 | 9,4010 | 0,41% | 9,5040 | 9,5600 | 9,3730 | 70.846 | ,00 |
| 16/1/1998 | 9,3630 | 1,52% | 9,2230 | 9,4100 | 9,1390 | 463.254 | ,00 |
| 15/1/1998 | 9,2230 | -0,81% | 9,1850 | 9,2320 | 9,0540 | 135.407 | ,00 |
| 14/1/1998 | 9,2980 | 1,33% | 9,2230 | 9,3260 | 9,1950 | 282.363 | ,00 |
| 13/1/1998 | 9,1760 | 2,84% | 9,1950 | 9,1950 | 8,9980 | 258.291 | ,00 |
| 12/1/1998 | 8,9230 | -5,18% | 9,2140 | 9,2980 | 8,9230 | 234.603 | ,00 |
| 09/1/1998 | 9,4100 | 3,93% | 9,0540 | 9,5600 | 8,8950 | 246.468 | ,00 |
| 08/1/1998 | 9,0540 | -0,72% | 8,8200 | 9,2790 | 8,8200 | 88.579 | ,00 |
| 07/1/1998 | 9,1200 | 1,77% | 8,9510 | 9,1950 | 8,8760 | 98.089 | ,00 |
| 05/1/1998 | 8,9610 | 1,92% | 8,7920 | 9,0170 | 8,7550 | 203.591 | ,00 |
| 02/1/1998 | 8,7920 | -0,75% | 8,9230 | 8,9230 | 8,7550 | 57.012 | ,00 |
| 31/12/1997 | 8,8580 | 1,07% | 8,8950 | 8,8950 | 8,8300 | 24.928 | ,00 |
| 30/12/1997 | 8,7640 | 0,22% | 8,8200 | 8,8950 | 8,7550 | 49.728 | ,00 |
| 29/12/1997 | 8,7450 | -0,85% | 8,8580 | 8,8580 | 8,6890 | 453.294 | ,00 |
| 24/12/1997 | 8,8200 | -0,11% | 8,8580 | 8,8950 | 8,7360 | 395.832 | ,00 |
| 23/12/1997 | 8,8300 | 0,86% | 8,7550 | 8,8950 | 8,6890 | 63.652 | ,00 |
| 22/12/1997 | 8,7550 | -1,36% | 8,8860 | 8,8860 | 8,7080 | 128.202 | ,00 |
| 19/12/1997 | 8,8760 | -0,11% | 8,7550 | 8,8950 | 8,6330 | 218.327 | ,00 |
| 18/12/1997 | 8,8860 | -0,10% | 8,8950 | 8,8950 | 8,7920 | 98.432 | ,00 |
| 17/12/1997 | 8,8950 | 0,00% | 8,8950 | 8,9510 | 8,7920 | 157.715 | ,00 |
| 16/12/1997 | 8,8950 | -1,05% | 8,9890 | 9,0170 | 8,8760 | 86.953 | ,00 |
| 15/12/1997 | 8,9890 | 1,80% | 8,9420 | 9,0450 | 8,9420 | 65.792 | ,00 |
| 12/12/1997 | 8,8300 | 3,52% | 8,3800 | 9,0540 | 8,2860 | 125.246 | ,00 |
| 11/12/1997 | 8,5300 | -5,79% | 9,0540 | 9,0540 | 8,4460 | 625.384 | ,00 |
| 10/12/1997 | 9,0540 | 0,41% | 9,1200 | 9,1200 | 9,0450 | 141.608 | ,00 |
| 09/12/1997 | 9,0170 | -0,72% | 9,0920 | 9,1290 | 8,9890 | 106.570 | ,00 |
| 08/12/1997 | 9,0820 | 0,00% | 9,1200 | 9,1290 | 9,0540 | 282.320 | ,00 |
| 05/12/1997 | 9,0820 | 0,72% | 9,1950 | 9,1950 | 8,9890 | 340.362 | ,00 |
| 04/12/1997 | 9,0170 | -2,03% | 9,2230 | 9,2880 | 8,8950 | 361.606 | ,00 |
| 03/12/1997 | 9,2040 | 3,15% | 8,8760 | 9,2140 | 8,8300 | 186.413 | ,00 |
| 02/12/1997 | 8,9230 | -1,96% | 9,2230 | 9,2980 | 8,8950 | 249.981 | ,00 |
| 01/12/1997 | 9,1010 | 2,32% | 8,9510 | 9,2140 | 8,9510 | 354.634 | ,00 |
| 28/11/1997 | 8,8950 | 3,26% | 8,8200 | 9,0170 | 8,6890 | 480.345 | ,00 |
| 27/11/1997 | 8,6140 | 5,99% | 8,2020 | 8,6140 | 8,2020 | 359.213 | ,00 |
| 26/11/1997 | 8,1270 | 1,28% | 8,1370 | 8,2020 | 8,0990 | 156.129 | ,00 |
| 25/11/1997 | 8,0240 | 0,24% | 7,8180 | 8,0620 | 7,6680 | 298.602 | ,00 |
| 24/11/1997 | 8,0050 | -6,36% | 8,5490 | 8,5490 | 8,0050 | 491.769 | ,00 |
| 21/11/1997 | 8,5490 | 4,23% | 8,6700 | 8,6700 | 8,3800 | 533.795 | ,00 |
| 20/11/1997 | 8,2020 | 4,91% | 7,9310 | 8,4080 | 7,8650 | 441.236 | ,00 |
| 19/11/1997 | 7,8180 | -1,42% | 7,9310 | 8,0620 | 7,8180 | 258.051 | ,00 |
| 18/11/1997 | 7,9310 | 1,68% | 7,8930 | 8,1090 | 7,8650 | 462.568 | ,00 |
| 17/11/1997 | 7,8000 | -4,90% | 7,8650 | 8,0050 | 7,6590 | 136.683 | ,00 |
| 14/11/1997 | 8,2020 | -2,89% | 8,5300 | 8,5300 | 8,1370 | 217.255 | ,00 |
| 13/11/1997 | 8,4460 | 0,33% | 8,4830 | 8,6050 | 8,3430 | 516.668 | ,00 |
| 12/11/1997 | 8,4180 | -3,33% | 8,9510 | 8,9510 | 8,3610 | 221.583 | ,00 |
| 11/11/1997 | 8,7080 | -5,58% | 9,2980 | 9,3630 | 8,4920 | 139.425 | ,00 |
| 10/11/1997 | 9,2230 | -1,29% | 9,3630 | 9,4290 | 9,1950 | 79.799 | ,00 |
| 07/11/1997 | 9,3440 | -1,58% | 9,3260 | 9,5690 | 9,1950 | 141.352 | ,00 |
| 06/11/1997 | 9,4940 | -4,88% | 9,7380 | 9,7380 | 9,3630 | 135.698 | ,00 |
| 05/11/1997 | 9,9810 | -2,65% | 10,2530 | 10,2530 | 9,8130 | 215.178 | ,00 |
| 04/11/1997 | 10,2530 | 5,80% | 10,1120 | 10,2530 | 10,0470 | 244.284 | ,00 |
| 03/11/1997 | 9,6910 | 6,59% | 9,0920 | 9,7750 | 9,0260 | 153.946 | ,00 |
| 31/10/1997 | 9,0920 | -6,27% | 9,2230 | 9,4850 | 8,9230 | 426.044 | ,00 |
| 30/10/1997 | 9,7000 | -0,77% | 9,5690 | 9,7000 | 8,9980 | 251.761 | ,00 |
| 29/10/1997 | 9,7750 | -3,51% | 10,0840 | 10,1310 | 9,4190 | 398.742 | ,00 |
| 27/10/1997 | 10,1310 | -3,73% | 10,5520 | 10,5520 | 10,1120 | 145.465 | ,00 |
| 24/10/1997 | 10,5240 | -2,18% | 10,7300 | 10,7300 | 10,4960 | 199.564 | ,00 |
| 23/10/1997 | 10,7580 | -0,95% | 10,8610 | 10,8710 | 10,5620 | 263.857 | ,00 |
| 22/10/1997 | 10,8610 | 1,22% | 10,7300 | 10,8710 | 10,6460 | 70.225 | ,00 |
| 21/10/1997 | 10,7300 | -0,35% | 10,6650 | 10,7300 | 10,5810 | 256.621 | ,00 |
| 20/10/1997 | 10,7680 | -0,34% | 10,8050 | 10,8610 | 10,6650 | 72.724 | ,00 |
| 17/10/1997 | 10,8050 | -2,61% | 10,9740 | 10,9740 | 10,7300 | 91.024 | ,00 |
| 16/10/1997 | 11,0950 | -0,34% | 10,9740 | 11,0950 | 10,7300 | 147.607 | ,00 |
| 15/10/1997 | 11,1330 | 0,00% | 11,1420 | 11,2830 | 11,0110 | 112.370 | ,00 |
| 14/10/1997 | 11,1330 | -0,25% | 11,1890 | 11,2730 | 10,9740 | 162.769 | ,00 |
| 13/10/1997 | 11,1610 | -1,08% | 11,2170 | 11,2830 | 11,1330 | 78.343 | ,00 |
| 10/10/1997 | 11,2830 | -1,06% | 11,3760 | 11,3760 | 11,1420 | 99.546 | ,00 |
| 09/10/1997 | 11,4040 | -1,22% | 11,5920 | 11,5920 | 11,2830 | 224.023 | ,00 |
| 08/10/1997 | 11,5450 | 0,41% | 11,4890 | 11,5450 | 11,3480 | 147.265 | ,00 |
| 07/10/1997 | 11,4980 | -1,13% | 11,6290 | 11,6290 | 11,4230 | 373.472 | ,00 |
| 06/10/1997 | 11,6290 | 0,48% | 11,5640 | 11,6290 | 11,5070 | 285.962 | ,00 |
| 03/10/1997 | 11,5730 | 3,08% | 11,3010 | 11,5920 | 11,2450 | 212.022 | ,00 |
| 02/10/1997 | 11,2270 | -2,12% | 11,3860 | 11,3860 | 11,1420 | 185.515 | ,00 |
| 01/10/1997 | 11,4700 | -0,49% | 11,4890 | 11,5260 | 11,3580 | 97.790 | ,00 |
| 30/9/1997 | 11,5260 | -0,24% | 11,5920 | 11,6290 | 11,4790 | 113.211 | ,00 |
| 29/9/1997 | 11,5540 | 1,48% | 11,3200 | 11,6290 | 11,3110 | 104.814 | ,00 |
| 26/9/1997 | 11,3860 | -0,73% | 11,4510 | 11,4610 | 11,2170 | 82.090 | ,00 |
| 25/9/1997 | 11,4700 | 1,16% | 11,3480 | 11,4980 | 11,1420 | 108.241 | ,00 |
| 24/9/1997 | 11,3390 | 0,84% | 11,2640 | 11,3860 | 11,2450 | 174.678 | ,00 |
| 23/9/1997 | 11,2450 | 0,58% | 11,2170 | 11,2640 | 11,1420 | 131.214 | ,00 |
| 22/9/1997 | 11,1800 | 0,34% | 11,1420 | 11,1800 | 10,9740 | 123.533 | ,00 |
| 19/9/1997 | 11,1420 | -1,08% | 11,2170 | 11,2170 | 11,1240 | 180.244 | ,00 |
| 18/9/1997 | 11,2640 | -0,17% | 11,3480 | 11,3480 | 11,2170 | 89.008 | ,00 |
| 17/9/1997 | 11,2830 | 0,92% | 11,1800 | 11,2830 | 11,0770 | 127.988 | ,00 |
| 16/9/1997 | 11,1800 | -0,25% | 11,2730 | 11,3110 | 11,0770 | 158.486 | ,00 |
| 15/9/1997 | 11,2080 | 3,46% | 10,9360 | 11,2170 | 10,8710 | 195.538 | ,00 |
| 12/9/1997 | 10,8330 | 0,96% | 10,6650 | 11,0770 | 10,5430 | 248.952 | ,00 |
| 11/9/1997 | 10,7300 | -1,63% | 10,8710 | 10,9080 | 10,6840 | 322.714 | ,00 |
| 10/9/1997 | 10,9080 | -0,35% | 10,9080 | 11,4230 | 10,8050 | 306.865 | ,00 |
| 09/9/1997 | 10,9460 | 2,28% | 11,5640 | 11,5640 | 10,9460 | 1.357.827 | ,00 |
| 08/9/1997 | 10,7020 | 7,93% | 10,7020 | 10,7020 | 10,7020 | 804.130 | ,00 |
| 05/9/1997 | 9,9160 | 1,44% | 9,7750 | 9,9810 | 9,7560 | 177.308 | ,00 |
| 04/9/1997 | 9,7750 | -2,16% | 10,0090 | 10,2150 | 9,7750 | 162.676 | ,00 |
| 03/9/1997 | 9,9910 | 1,14% | 9,9160 | 10,0750 | 9,9160 | 583.234 | ,00 |
| 02/9/1997 | 9,8780 | 0,00% | 9,9810 | 9,9810 | 9,8130 | 126.446 | ,00 |
| 01/9/1997 | 9,8780 | -0,28% | 9,8410 | 9,9810 | 9,6720 | 199.650 | ,00 |
| 29/8/1997 | 9,9060 | -1,22% | 10,1120 | 10,3090 | 9,7100 | 138.173 | ,00 |
| 28/8/1997 | 10,0280 | 1,42% | 10,0090 | 10,0370 | 9,7750 | 87.227 | ,00 |
| 27/8/1997 | 9,8880 | -0,93% | 9,9910 | 10,0090 | 9,7100 | 408.108 | ,00 |
| 26/8/1997 | 9,9810 | -0,56% | 10,0470 | 10,1870 | 9,9160 | 49.214 | ,00 |
| 25/8/1997 | 10,0370 | -0,10% | 9,9810 | 10,0470 | 9,8410 | 58.937 | ,00 |
| 22/8/1997 | 10,0470 | -1,47% | 10,1970 | 10,2150 | 10,0470 | 72.904 | ,00 |
| 21/8/1997 | 10,1970 | 0,10% | 10,1970 | 10,3280 | 10,1970 | 51.914 | ,00 |
| 20/8/1997 | 10,1870 | 1,02% | 10,1120 | 10,2430 | 10,1120 | 50.476 | ,00 |
| 19/8/1997 | 10,0840 | -0,84% | 10,2530 | 10,3000 | 10,0470 | 109.655 | ,00 |
| 18/8/1997 | 10,1690 | -3,12% | 10,4210 | 10,4590 | 10,1500 | 50.588 | ,00 |
| 14/8/1997 | 10,4960 | 0,99% | 10,4210 | 10,5430 | 10,4030 | 122.761 | ,00 |
| 13/8/1997 | 10,3930 | 0,00% | 10,4870 | 10,4960 | 10,3840 | 93.806 | ,00 |
| 12/8/1997 | 10,3930 | 1,37% | 10,2530 | 10,3930 | 10,2430 | 76.672 | ,00 |
| 11/8/1997 | 10,2530 | 0,27% | 10,2530 | 10,3650 | 10,2150 | 109.698 | ,00 |
| 08/8/1997 | 10,2250 | -0,36% | 10,2620 | 10,2620 | 10,2150 | 70.583 | ,00 |
| 07/8/1997 | 10,2620 | 0,74% | 10,2530 | 10,2900 | 10,1870 | 152.190 | ,00 |
| 06/8/1997 | 10,1870 | 1,49% | 10,1120 | 10,1870 | 10,0370 | 124.218 | ,00 |
| 05/8/1997 | 10,0370 | -0,10% | 10,0470 | 10,1030 | 9,9910 | 54.326 | ,00 |
| 04/8/1997 | 10,0470 | 0,00% | 10,1780 | 10,1780 | 10,0090 | 36.129 | ,00 |
| 01/8/1997 | 10,0470 | -0,37% | 10,1030 | 10,1500 | 9,9440 | 51.571 | ,00 |
| 31/7/1997 | 10,0840 | 1,12% | 10,0470 | 10,1500 | 9,9720 | 49.599 | ,00 |
| 30/7/1997 | 9,9720 | -0,09% | 9,9440 | 10,1780 | 9,9160 | 65.407 | ,00 |
| 29/7/1997 | 9,9810 | -3,96% | 10,3280 | 10,3280 | 9,9810 | 75.035 | ,00 |
| 28/7/1997 | 10,3930 | 1,46% | 10,3180 | 10,5520 | 10,1870 | 111.882 | ,00 |
| 25/7/1997 | 10,2430 | 2,91% | 10,1120 | 10,2530 | 10,0560 | 128.874 | ,00 |
| 24/7/1997 | 9,9530 | 2,30% | 9,7190 | 9,9810 | 9,7190 | 91.151 | ,00 |
| 23/7/1997 | 9,7290 | -0,47% | 9,7750 | 9,7750 | 9,6820 | 242.014 | ,00 |
| 22/7/1997 | 9,7750 | -0,67% | 10,2430 | 10,2430 | 9,6350 | 182.735 | ,00 |
| 21/7/1997 | 9,8410 | 3,24% | 9,5690 | 9,9810 | 9,5410 | 136.040 | ,00 |
| 18/7/1997 | 9,5320 | -3,87% | 9,9160 | 9,9720 | 9,4850 | 289.089 | ,00 |
| 17/7/1997 | 9,9160 | -1,12% | 9,9810 | 10,0470 | 9,8130 | 114.365 | ,00 |
| 16/7/1997 | 10,0280 | -4,03% | 10,3560 | 10,4870 | 9,9810 | 218.370 | ,00 |
| 15/7/1997 | 10,4490 | -5,67% | 10,8330 | 10,9740 | 10,4490 | 242.997 | ,00 |
| 14/7/1997 | 11,0770 | 1,73% | 11,1420 | 11,3200 | 11,0210 | 82.455 | ,00 |
| 11/7/1997 | 10,8890 | 5,15% | 10,3560 | 10,8890 | 10,3180 | 166.024 | ,00 |
| 10/7/1997 | 10,3560 | -0,98% | 10,5620 | 10,5710 | 10,3180 | 77.461 | ,00 |
| 09/7/1997 | 10,4590 | 1,37% | 10,1870 | 10,5240 | 10,1120 | 89.266 | ,00 |
| 08/7/1997 | 10,3180 | 2,70% | 10,0470 | 10,3560 | 10,0470 | 215.585 | ,00 |
| 07/7/1997 | 10,0470 | 5,71% | 9,5690 | 10,0470 | 9,5690 | 56.668 | ,00 |
| 04/7/1997 | 9,5040 | 0,20% | 9,5320 | 9,8130 | 9,5040 | 122.333 | ,00 |
| 03/7/1997 | 9,4850 | 2,94% | 9,2040 | 9,4850 | 9,1480 | 75.129 | ,00 |
| 02/7/1997 | 9,2140 | -3,34% | 9,3630 | 9,3630 | 9,0920 | 142.252 | ,00 |
| 01/7/1997 | 9,5320 | 2,94% | 9,3630 | 9,5320 | 9,2980 | 45.318 | ,00 |
| 30/6/1997 | 9,2600 | 3,01% | 9,0170 | 9,2980 | 9,0170 | 48.959 | ,00 |
| 27/6/1997 | 8,9890 | 1,92% | 8,7920 | 9,0170 | 8,7920 | 199.564 | ,00 |
| 26/6/1997 | 8,8200 | 4,90% | 8,5770 | 8,8200 | 8,4080 | 80.871 | ,00 |
| 25/6/1997 | 8,4080 | 1,82% | 8,3050 | 8,5200 | 8,2770 | 157.414 | ,00 |
| 24/6/1997 | 8,2580 | 1,84% | 8,5110 | 8,5110 | 8,0710 | 160.555 | ,00 |
| 23/6/1997 | 8,1090 | -4,72% | 8,4080 | 8,4080 | 8,0810 | 138.139 | ,00 |
| 20/6/1997 | 8,5110 | -3,20% | 8,8200 | 8,8580 | 8,3430 | 87.552 | ,00 |
| 19/6/1997 | 8,7920 | 1,62% | 8,6890 | 8,8580 | 8,5490 | 38.208 | ,00 |
| 18/6/1997 | 8,6520 | -2,33% | 8,8950 | 8,9510 | 8,5110 | 31.782 | ,00 |
| 17/6/1997 | 8,8580 | -0,42% | 9,0450 | 9,0450 | 8,6990 | 178.498 | ,00 |
| 13/6/1997 | 8,8950 | 0,00% | 8,9230 | 8,9890 | 8,8200 | 471.007 | ,00 |
| 12/6/1997 | 8,8950 | 0,85% | 8,9040 | 8,9890 | 8,8950 | 381.483 | ,00 |
| 11/6/1997 | 8,8200 | 1,51% | 8,8950 | 8,9040 | 8,6990 | 579.892 | ,00 |
| 10/6/1997 | 8,6890 | 0,75% | 8,7360 | 8,8860 | 8,6520 | 219.568 | ,00 |
| 09/6/1997 | 8,6240 | 0,88% | 8,5490 | 8,8950 | 8,4460 | 275.510 | ,00 |
| 06/6/1997 | 8,5490 | -5,58% | 8,9140 | 8,9140 | 8,4080 | 273.795 | ,00 |
| 05/6/1997 | 9,0540 | -3,50% | 9,2230 | 9,2230 | 8,9610 | 224.074 | ,00 |
| 04/6/1997 | 9,3820 | -4,48% | 9,9160 | 9,9810 | 9,2980 | 344.405 | ,00 |
| 03/6/1997 | 9,8220 | 7,92% | 9,3260 | 9,8310 | 9,2600 | 330.252 | ,00 |
| 02/6/1997 | 9,1010 | -2,12% | 9,3260 | 9,3260 | 8,9140 | 525.570 | ,00 |
| 30/5/1997 | 9,2980 | -6,23% | 9,9160 | 9,9160 | 9,2980 | 594.063 | ,00 |
| 29/5/1997 | 9,9160 | -2,12% | 10,2530 | 10,3180 | 9,6720 | 280.160 | ,00 |
| 28/5/1997 | 10,1310 | 5,87% | 9,5690 | 10,2150 | 9,5500 | 130.215 | ,00 |
| 27/5/1997 | 9,5690 | 5,25% | 9,1570 | 9,5690 | 9,1010 | 153.174 | ,00 |
| 23/5/1997 | 9,0920 | 0,94% | 9,0170 | 9,1950 | 8,9610 | 219.894 | ,00 |
| 22/5/1997 | 9,0070 | 2,88% | 8,9330 | 9,0260 | 8,9230 | 331.965 | ,00 |
| 21/5/1997 | 8,7550 | 3,10% | 8,4080 | 9,0540 | 8,2860 | 235.709 | ,00 |
| 20/5/1997 | 8,4920 | -7,93% | 9,2410 | 9,3260 | 8,4920 | 321.344 | ,00 |
| 19/5/1997 | 9,2230 | -2,08% | 9,4480 | 9,4480 | 9,2230 | 206.289 | ,00 |
| 16/5/1997 | 9,4190 | -3,28% | 9,6630 | 9,7380 | 9,4190 | 47.031 | ,00 |
| 15/5/1997 | 9,7380 | -4,06% | 10,1500 | 10,1500 | 9,7380 | 118.907 | ,00 |
| 14/5/1997 | 10,1500 | 6,80% | 9,4010 | 10,2530 | 9,3630 | 202.949 | ,00 |
| 13/5/1997 | 9,5040 | 2,95% | 9,2980 | 9,5320 | 9,2600 | 154.545 | ,00 |
| 12/5/1997 | 9,2320 | 3,79% | 9,1390 | 9,5970 | 9,0920 | 89.353 | ,00 |
| 09/5/1997 | 8,8950 | 0,85% | 8,9230 | 8,9510 | 8,8200 | 67.779 | ,00 |
| 08/5/1997 | 8,8200 | 0,00% | 9,2230 | 9,2230 | 8,2960 | 64.251 | ,00 |
| 07/5/1997 | 8,8200 | 5,49% | 8,4460 | 8,8950 | 8,3610 | 110.511 | ,00 |
| 06/5/1997 | 8,3610 | 6,56% | 7,9210 | 8,3610 | 7,9210 | 118.667 | ,00 |
| 05/5/1997 | 7,8460 | 3,84% | 7,5560 | 7,8650 | 7,5560 | 95.897 | ,00 |
| 02/5/1997 | 7,5560 | 0,25% | 7,5370 | 7,6030 | 7,5000 | 88.323 | ,00 |
| 30/4/1997 | 7,5370 | -0,75% | 7,6030 | 7,6030 | 7,5190 | 113.503 | ,00 |
| 29/4/1997 | 7,5940 | -1,09% | 7,6970 | 7,8460 | 7,5940 | 20.045 | ,00 |
| 24/4/1997 | 7,6780 | -0,12% | 7,6970 | 7,7250 | 7,6590 | 25.218 | ,00 |
| 23/4/1997 | 7,6870 | -0,49% | 7,7250 | 7,7250 | 7,6590 | 23.986 | ,00 |
| 22/4/1997 | 7,7250 | 0,00% | 7,7250 | 7,7620 | 7,7150 | 51.837 | ,00 |
| 21/4/1997 | 7,7250 | 0,36% | 7,6970 | 7,7250 | 7,6780 | 44.392 | ,00 |
| 18/4/1997 | 7,6970 | -0,59% | 7,7250 | 7,7250 | 7,6590 | 32.124 | ,00 |
| 17/4/1997 | 7,7430 | -1,31% | 7,8280 | 7,8280 | 7,6680 | 13.903 | ,00 |
| 16/4/1997 | 7,8460 | 2,44% | 7,6970 | 7,8460 | 7,6970 | 59.966 | ,00 |
| 15/4/1997 | 7,6590 | -1,81% | 7,6870 | 7,6870 | 7,4530 | 24.072 | ,00 |
| 14/4/1997 | 7,8000 | -0,83% | 7,8650 | 7,8650 | 7,7620 | 102.115 | ,00 |
| 11/4/1997 | 7,8650 | -0,24% | 7,8650 | 7,8750 | 7,8280 | 154.203 | ,00 |
| 10/4/1997 | 7,8840 | 0,00% | 7,8650 | 7,8840 | 7,7060 | 191.383 | ,00 |
| 09/4/1997 | 7,8840 | 0,24% | 7,8650 | 7,8840 | 7,7060 | 287.684 | ,00 |
| 08/4/1997 | 7,8650 | 3,19% | 7,7250 | 7,8650 | 7,5370 | 452.245 | ,00 |
| 07/4/1997 | 7,6220 | 7,53% | 7,1910 | 7,6400 | 7,1910 | 219.156 | ,00 |
| 04/4/1997 | 7,0880 | 0,80% | 7,0880 | 7,0970 | 7,0130 | 220.597 | ,00 |
| 03/4/1997 | 7,0320 | 0,67% | 6,9940 | 7,0320 | 6,8910 | 333.904 | ,00 |
| 02/4/1997 | 6,9850 | 3,90% | 6,6850 | 7,0040 | 6,6850 | 205.425 | ,00 |
| 01/4/1997 | 6,7230 | 2,72% | 6,6100 | 6,8350 | 6,5450 | 179.305 | ,00 |
| 31/3/1997 | 6,5450 | 5,43% | 6,4790 | 6,7040 | 6,4790 | 152.917 | ,00 |
| 28/3/1997 | 6,2080 | 5,58% | 5,9920 | 6,2360 | 5,9920 | 54.484 | ,00 |
| 27/3/1997 | 5,8800 | -0,79% | 5,9270 | 5,9640 | 5,8800 | 42.251 | ,00 |
| 26/3/1997 | 5,9270 | 1,13% | 5,8610 | 5,9270 | 5,8610 | 59.478 | ,00 |
| 24/3/1997 | 5,8610 | -1,11% | 5,9080 | 5,9080 | 5,8610 | 156.292 | ,00 |
| 21/3/1997 | 5,9270 | -1,25% | 5,8330 | 5,9640 | 5,8330 | 253.872 | ,00 |
| 20/3/1997 | 6,0020 | -0,78% | 6,0300 | 6,0300 | 5,9640 | 62.281 | ,00 |
| 19/3/1997 | 6,0490 | -1,96% | 6,1140 | 6,1140 | 6,0490 | 221.881 | ,00 |
| 18/3/1997 | 6,1700 | -0,16% | 6,1700 | 6,2080 | 6,1520 | 52.086 | ,00 |
| 17/3/1997 | 6,1800 | -0,45% | 6,1700 | 6,2360 | 6,1610 | 55.889 | ,00 |
| 14/3/1997 | 6,2080 | -0,45% | 6,2360 | 6,2730 | 6,1700 | 136.571 | ,00 |
| 13/3/1997 | 6,2360 | 2,00% | 6,1140 | 6,3390 | 6,1140 | 81.128 | ,00 |
| 12/3/1997 | 6,1140 | 0,15% | 6,0960 | 6,1700 | 6,0670 | 103.572 | ,00 |
| 11/3/1997 | 6,1050 | -5,23% | 6,0020 | 6,4790 | 6,0020 | 18.930 | ,00 |
| 07/3/1997 | 6,4420 | 0,58% | 6,5070 | 6,6010 | 6,3580 | 115.565 | ,00 |
| 06/3/1997 | 6,4050 | 0,74% | 6,6100 | 6,6480 | 6,4050 | 141.692 | ,00 |
| 05/3/1997 | 6,3580 | 6,93% | 6,0020 | 6,4230 | 6,0020 | 105.884 | ,00 |
| 04/3/1997 | 5,9460 | 5,84% | 5,8240 | 6,0670 | 5,8240 | 221.384 | ,00 |
| 03/3/1997 | 5,6180 | -7,98% | 6,0020 | 6,0020 | 5,6090 | 189.414 | ,00 |
| 28/2/1997 | 6,1050 | -1,66% | 6,1330 | 6,5070 | 5,8240 | 151.889 | ,00 |
| 27/2/1997 | 6,2080 | -7,54% | 6,6850 | 6,6850 | 6,1800 | 127.389 | ,00 |
| 26/2/1997 | 6,7140 | 3,18% | 6,5070 | 6,7140 | 6,5070 | 181.360 | ,00 |
| 25/2/1997 | 6,5070 | 0,00% | 6,5070 | 6,5820 | 6,5070 | 186.482 | ,00 |
| 24/2/1997 | 6,5070 | 1,31% | 6,5070 | 6,5820 | 6,4700 | 277.994 | ,00 |
| 21/2/1997 | 6,4230 | -1,29% | 6,5070 | 6,5170 | 6,3950 | 224.023 | ,00 |
| 20/2/1997 | 6,5070 | 1,59% | 6,5450 | 6,5820 | 6,5070 | 70.676 | ,00 |
| 19/2/1997 | 6,4050 | -3,10% | 6,6100 | 6,6100 | 6,4050 | 74.532 | ,00 |
| 18/2/1997 | 6,6100 | 1,58% | 6,5070 | 6,7700 | 6,5070 | 75.738 | ,00 |
| 17/2/1997 | 6,5070 | 1,01% | 6,4610 | 6,5260 | 6,4610 | 103.743 | ,00 |
| 14/2/1997 | 6,4420 | -0,29% | 6,4230 | 6,4790 | 6,3760 | 136.812 | ,00 |
| 13/2/1997 | 6,4610 | -1,28% | 6,5070 | 6,5070 | 6,4050 | 29.356 | ,00 |
| 12/2/1997 | 6,5450 | -0,85% | 6,6010 | 6,6100 | 6,5070 | 116.937 | ,00 |
| 11/2/1997 | 6,6010 | 1,44% | 6,5450 | 6,7510 | 6,5450 | 107.597 | ,00 |
| 10/2/1997 | 6,5070 | 0,00% | 6,5820 | 6,6480 | 6,4790 | 126.189 | ,00 |
| 07/2/1997 | 6,5070 | -2,12% | 6,6480 | 6,6850 | 6,2550 | 40.520 | ,00 |
| 06/2/1997 | 6,6480 | -0,28% | 6,6850 | 6,7140 | 6,3110 | 371.031 | ,00 |
| 05/2/1997 | 6,6670 | 1,43% | 6,5820 | 6,8540 | 6,5820 | 194.295 | ,00 |
| 04/2/1997 | 6,5730 | 2,03% | 6,4420 | 6,6100 | 6,4420 | 251.351 | ,00 |
| 03/2/1997 | 6,4420 | -1,29% | 6,4420 | 6,5070 | 6,3760 | 28.440 | ,00 |
| 31/1/1997 | 6,5260 | 1,01% | 6,5070 | 6,6100 | 6,4610 | 132.768 | ,00 |
| 30/1/1997 | 6,4610 | 0,00% | 6,4050 | 6,5070 | 6,3760 | 178.036 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|