| 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
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 |
|---|---|---|---|---|---|---|---|
| 14/11/1995 | 3,1550 | -1,19% | 3,1930 | 3,1930 | 3,1370 | 35.122 | ,00 |
| 13/11/1995 | 3,1930 | -0,59% | 3,2120 | 3,2120 | 3,1740 | 21.930 | ,00 |
| 10/11/1995 | 3,2120 | -0,56% | 3,2300 | 3,2300 | 3,2120 | 4.539 | ,00 |
| 09/11/1995 | 3,2300 | -0,31% | 3,2400 | 3,2490 | 3,2210 | 12.506 | ,00 |
| 08/11/1995 | 3,2400 | 0,59% | 3,2210 | 3,2400 | 3,2120 | 15.932 | ,00 |
| 07/11/1995 | 3,2210 | 0,00% | 3,2210 | 3,2210 | 3,2120 | 4.881 | ,00 |
| 06/11/1995 | 3,2210 | -1,17% | 3,2590 | 3,2590 | 3,2120 | 25.701 | ,00 |
| 03/11/1995 | 3,2590 | -1,39% | 3,3050 | 3,3050 | 3,2210 | 90.122 | ,00 |
| 02/11/1995 | 3,3050 | 0,00% | 3,3050 | 3,3150 | 3,2960 | 9.851 | ,00 |
| 01/11/1995 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,2860 | 22.699 | ,00 |
| 31/10/1995 | 3,3050 | 0,27% | 3,2960 | 3,3050 | 3,2860 | 33.753 | ,00 |
| 30/10/1995 | 3,2960 | -0,84% | 3,3240 | 3,3240 | 3,2960 | 88.066 | ,00 |
| 27/10/1995 | 3,3240 | -0,57% | 3,3430 | 3,3430 | 3,3150 | 17.131 | ,00 |
| 26/10/1995 | 3,3430 | 0,00% | 3,3430 | 3,3430 | 3,3430 | 11.736 | ,00 |
| 25/10/1995 | 3,3430 | -2,45% | 3,4270 | 3,4270 | 3,3430 | 14.844 | ,00 |
| 24/10/1995 | 3,4270 | 0,00% | 3,4270 | 3,4270 | 3,3900 | 33.161 | ,00 |
| 23/10/1995 | 3,4270 | 1,66% | 3,3710 | 3,4270 | 3,3710 | 72.784 | ,00 |
| 20/10/1995 | 3,3710 | 0,00% | 3,3710 | 3,3710 | 3,3430 | 18.504 | ,00 |
| 19/10/1995 | 3,3710 | 0,30% | 3,3610 | 3,3710 | 3,3430 | 2.567 | ,00 |
| 18/10/1995 | 3,3610 | 0,00% | 3,3610 | 3,3610 | 3,3240 | 5.756 | ,00 |
| 17/10/1995 | 3,3610 | 2,28% | 3,2860 | 3,3610 | 3,2860 | 21.930 | ,00 |
| 16/10/1995 | 3,2860 | 2,02% | 3,2210 | 3,2860 | 3,1840 | 21.503 | ,00 |
| 13/10/1995 | 3,2210 | -0,86% | 3,2490 | 3,2490 | 3,1930 | 48.230 | ,00 |
| 12/10/1995 | 3,2490 | -2,26% | 3,3240 | 3,3240 | 3,2490 | 91.664 | ,00 |
| 11/10/1995 | 3,3240 | -1,10% | 3,3610 | 3,3610 | 3,3150 | 92.607 | ,00 |
| 10/10/1995 | 3,3610 | 0,00% | 3,3610 | 3,3610 | 3,3150 | 5.052 | ,00 |
| 09/10/1995 | 3,3610 | -0,30% | 3,3710 | 3,3710 | 3,3520 | 11.291 | ,00 |
| 06/10/1995 | 3,3710 | 1,41% | 3,3240 | 3,4180 | 3,3240 | 1.713 | ,00 |
| 05/10/1995 | 3,3240 | -1,10% | 3,3610 | 3,3610 | 3,2770 | 43.003 | ,00 |
| 04/10/1995 | 3,3610 | -0,30% | 3,3710 | 3,3900 | 3,3610 | 10.109 | ,00 |
| 03/10/1995 | 3,3710 | -1,38% | 3,4180 | 3,4180 | 3,3240 | 89.181 | ,00 |
| 02/10/1995 | 3,4180 | -0,26% | 3,4270 | 3,4270 | 3,4080 | 33.187 | ,00 |
| 29/9/1995 | 3,4270 | -0,55% | 3,4460 | 3,4550 | 3,3900 | 32.982 | ,00 |
| 28/9/1995 | 3,4460 | 1,65% | 3,3900 | 3,4550 | 3,3900 | 17.390 | ,00 |
| 27/9/1995 | 3,3900 | 0,56% | 3,3710 | 3,4640 | 3,3430 | 64.078 | ,00 |
| 26/9/1995 | 3,3710 | -3,47% | 3,4920 | 3,4920 | 3,3610 | 21.760 | ,00 |
| 25/9/1995 | 3,4920 | -2,89% | 3,5960 | 3,5960 | 3,4920 | 12.934 | ,00 |
| 22/9/1995 | 3,5960 | 0,81% | 3,5670 | 3,5960 | 3,5670 | 146.149 | ,00 |
| 21/9/1995 | 3,5670 | 3,51% | 3,4460 | 3,6330 | 3,4460 | 68.499 | ,00 |
| 20/9/1995 | 3,4460 | 1,38% | 3,3990 | 3,4640 | 3,3990 | 131.739 | ,00 |
| 19/9/1995 | 3,3990 | 0,00% | 3,3990 | 3,4080 | 3,3800 | 28.697 | ,00 |
| 18/9/1995 | 3,3990 | -0,26% | 3,4080 | 3,4270 | 3,3990 | 29.211 | ,00 |
| 15/9/1995 | 3,4080 | 3,40% | 3,2960 | 3,4080 | 3,2960 | 47.715 | ,00 |
| 14/9/1995 | 3,2960 | 1,45% | 3,2490 | 3,3050 | 3,2490 | 29.211 | ,00 |
| 13/9/1995 | 3,2490 | -0,31% | 3,2590 | 3,2590 | 3,2210 | 120.706 | ,00 |
| 12/9/1995 | 3,2590 | 0,00% | 3,2590 | 3,2590 | 3,2590 | 21.588 | ,00 |
| 11/9/1995 | 3,2590 | 0,59% | 3,2400 | 3,2590 | 3,2400 | 48.230 | ,00 |
| 08/9/1995 | 3,2400 | 0,87% | 3,2120 | 3,2490 | 3,2120 | 8.651 | ,00 |
| 07/9/1995 | 3,2120 | 0,88% | 3,1840 | 3,2210 | 3,1740 | 72.596 | ,00 |
| 06/9/1995 | 3,1840 | -0,56% | 3,2020 | 3,2020 | 3,1740 | 46.174 | ,00 |
| 05/9/1995 | 3,2020 | 0,00% | 3,2020 | 3,2120 | 3,1840 | 56.541 | ,00 |
| 04/9/1995 | 3,2020 | 0,88% | 3,1740 | 3,2020 | 3,1550 | 43.003 | ,00 |
| 01/9/1995 | 3,1740 | 3,02% | 3,0810 | 3,1840 | 3,0810 | 20.901 | ,00 |
| 31/8/1995 | 3,0810 | -0,29% | 3,0900 | 3,0990 | 3,0810 | 7.605 | ,00 |
| 30/8/1995 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0810 | 115.908 | ,00 |
| 29/8/1995 | 3,0900 | -0,61% | 3,1090 | 3,1090 | 3,0810 | 6.509 | ,00 |
| 28/8/1995 | 3,1090 | -0,29% | 3,1180 | 3,1180 | 3,1090 | 6.767 | ,00 |
| 25/8/1995 | 3,1180 | 0,00% | 3,1180 | 3,1180 | 3,1180 | 2.653 | ,00 |
| 24/8/1995 | 3,1180 | 1,20% | 3,0810 | 3,1180 | 3,0810 | 115.394 | ,00 |
| 23/8/1995 | 3,0810 | -1,19% | 3,1180 | 3,1180 | 3,0810 | 39.663 | ,00 |
| 22/8/1995 | 3,1180 | 1,20% | 3,0810 | 3,1180 | 3,0810 | 3.512 | ,00 |
| 21/8/1995 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | 150.862 | ,00 |
| 18/8/1995 | 3,0810 | -2,35% | 3,1550 | 3,1550 | 3,0810 | 112.928 | ,00 |
| 17/8/1995 | 3,1550 | 2,40% | 3,0810 | 3,3330 | 3,0810 | 1.014.114 | ,00 |
| 16/8/1995 | 3,0810 | 0,33% | 3,0710 | 3,0990 | 3,0710 | 118.222 | ,00 |
| 11/8/1995 | 3,0710 | -0,32% | 3,0810 | 3,0810 | 3,0710 | 89.608 | ,00 |
| 10/8/1995 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | 1.884 | ,00 |
| 09/8/1995 | 3,0810 | -0,58% | 3,0990 | 3,1370 | 3,0810 | 70.846 | ,00 |
| 08/8/1995 | 3,0990 | -0,32% | 3,1090 | 3,1180 | 3,0810 | 12.419 | ,00 |
| 07/8/1995 | 3,1090 | -1,46% | 3,1550 | 3,1550 | 3,1090 | 3.254 | ,00 |
| 04/8/1995 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1370 | 20.558 | ,00 |
| 03/8/1995 | 3,1550 | 2,40% | 3,0810 | 3,1550 | 3,0810 | 223.166 | ,00 |
| 02/8/1995 | 3,0810 | 0,95% | 3,0520 | 3,0810 | 3,0520 | 10.449 | ,00 |
| 01/8/1995 | 3,0520 | -0,62% | 3,0710 | 3,0810 | 3,0520 | 3.512 | ,00 |
| 31/7/1995 | 3,0710 | 1,86% | 3,0150 | 3,0710 | 3,0150 | 16.790 | ,00 |
| 28/7/1995 | 3,0150 | 0,00% | 3,0150 | 3,0150 | 3,0150 | 6.337 | ,00 |
| 27/7/1995 | 3,0150 | -1,21% | 3,0520 | 3,0520 | 3,0150 | 26.556 | ,00 |
| 26/7/1995 | 3,0520 | -0,94% | 3,0810 | 3,0810 | 3,0520 | 20.987 | ,00 |
| 25/7/1995 | 3,0810 | -1,19% | 3,1180 | 3,1180 | 3,0810 | 13.791 | ,00 |
| 24/7/1995 | 3,1180 | -1,17% | 3,1550 | 3,1550 | 3,1090 | 7.195 | ,00 |
| 21/7/1995 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | 8.565 | ,00 |
| 20/7/1995 | 3,1550 | 1,19% | 3,1180 | 3,1550 | 3,0990 | 42.149 | ,00 |
| 19/7/1995 | 3,1180 | 1,53% | 3,0710 | 3,3150 | 3,0710 | 71.704 | ,00 |
| 18/7/1995 | 3,0710 | -0,32% | 3,0810 | 3,0810 | 3,0710 | 4.282 | ,00 |
| 17/7/1995 | 3,0810 | -0,58% | 3,0990 | 3,0990 | 3,0710 | 20.643 | ,00 |
| 14/7/1995 | 3,0990 | 0,00% | 3,0990 | 3,0990 | 3,0810 | 81.999 | ,00 |
| 13/7/1995 | 3,0990 | 0,58% | 3,0810 | 3,0990 | 3,0710 | 2.567 | ,00 |
| 12/7/1995 | 3,0810 | -0,58% | 3,0990 | 3,1090 | 3,0810 | 2.311 | ,00 |
| 11/7/1995 | 3,0990 | -0,61% | 3,1180 | 3,1180 | 3,0810 | 9.431 | ,00 |
| 10/7/1995 | 3,1180 | 4,07% | 2,9960 | 3,1180 | 2,9960 | 77.615 | ,00 |
| 07/7/1995 | 2,9960 | 0,00% | 2,9960 | 3,0240 | 2,9960 | 10.364 | ,00 |
| 06/7/1995 | 2,9960 | 1,59% | 2,9490 | 2,9960 | 2,9490 | 13.587 | ,00 |
| 05/7/1995 | 2,9490 | 0,96% | 2,9210 | 2,9490 | 2,9210 | 21.794 | ,00 |
| 04/7/1995 | 2,9210 | -0,34% | 2,9310 | 2,9400 | 2,9210 | 51.485 | ,00 |
| 03/7/1995 | 2,9310 | 0,00% | 2,9310 | 2,9490 | 2,9310 | 90.551 | ,00 |
| 30/6/1995 | 2,9310 | 0,00% | 2,9310 | 2,9310 | 2,9030 | 2.481 | ,00 |
| 29/6/1995 | 2,9310 | -0,61% | 2,9490 | 2,9490 | 2,9310 | 4.290 | ,00 |
| 28/6/1995 | 2,9490 | 1,27% | 2,9120 | 2,9490 | 2,9120 | 120.962 | ,00 |
| 27/6/1995 | 2,9120 | -3,42% | 3,0150 | 3,0150 | 2,9120 | 15.111 | ,00 |
| 26/6/1995 | 3,0150 | -3,89% | 3,1370 | 3,1370 | 3,0060 | 10.878 | ,00 |
| 23/6/1995 | 3,1370 | 1,52% | 3,0900 | 3,1370 | 3,0900 | 16.876 | ,00 |
| 22/6/1995 | 3,0900 | -0,90% | 3,1180 | 3,1180 | 3,0900 | 25.098 | ,00 |
| 21/6/1995 | 3,1180 | 1,20% | 3,0810 | 3,1180 | 3,0810 | 12.248 | ,00 |
| 20/6/1995 | 3,0810 | -0,58% | 3,0990 | 3,0990 | 3,0710 | 98.948 | ,00 |
| 19/6/1995 | 3,0990 | 0,29% | 3,0900 | 3,0990 | 3,0810 | 3.427 | ,00 |
| 16/6/1995 | 3,0900 | 0,29% | 3,0810 | 3,0990 | 3,0810 | 37.436 | ,00 |
| 15/6/1995 | 3,0810 | 0,00% | 3,0810 | 3,0990 | 3,0810 | 13.191 | ,00 |
| 14/6/1995 | 3,0810 | -0,29% | 3,0900 | 3,0990 | 3,0810 | 43.690 | ,00 |
| 13/6/1995 | 3,0900 | 0,91% | 3,0620 | 3,0990 | 3,0620 | 77.160 | ,00 |
| 09/6/1995 | 3,0620 | 0,33% | 3,0520 | 3,0620 | 3,0340 | 28.869 | ,00 |
| 08/6/1995 | 3,0520 | 0,00% | 3,0520 | 3,0620 | 3,0430 | 19.960 | ,00 |
| 07/6/1995 | 3,0520 | 1,23% | 3,0150 | 3,0620 | 3,0150 | 222.909 | ,00 |
| 06/6/1995 | 3,0150 | 0,63% | 2,9960 | 3,0150 | 2,9780 | 25.786 | ,00 |
| 05/6/1995 | 2,9960 | -0,63% | 3,0150 | 3,0150 | 2,9780 | 55.428 | ,00 |
| 02/6/1995 | 3,0150 | 0,00% | 3,0150 | 3,0150 | 3,0150 | 6.423 | ,00 |
| 01/6/1995 | 3,0150 | 0,00% | 3,0150 | 3,0150 | 3,0150 | 4.710 | ,00 |
| 31/5/1995 | 3,0150 | -1,21% | 3,0520 | 3,0520 | 3,0150 | 16.532 | ,00 |
| 30/5/1995 | 3,0520 | 1,23% | 3,0150 | 3,0520 | 3,0150 | 252.038 | ,00 |
| 29/5/1995 | 3,0150 | 0,00% | 3,0150 | 3,0150 | 2,9960 | 26.984 | ,00 |
| 26/5/1995 | 3,0150 | 0,00% | 3,0150 | 3,0520 | 3,0150 | 122.934 | ,00 |
| 25/5/1995 | 3,0150 | -0,92% | 3,0430 | 3,0620 | 3,0150 | 26.984 | ,00 |
| 24/5/1995 | 3,0430 | 1,57% | 2,9960 | 3,0430 | 2,9960 | 321.602 | ,00 |
| 23/5/1995 | 2,9960 | 0,60% | 2,9780 | 2,9960 | 2,9590 | 99.288 | ,00 |
| 22/5/1995 | 2,9780 | -1,85% | 3,0340 | 3,0430 | 2,9780 | 172.106 | ,00 |
| 19/5/1995 | 3,0340 | 4,19% | 2,9120 | 3,0620 | 2,9120 | 202.949 | ,00 |
| 18/5/1995 | 2,9120 | 1,29% | 2,8750 | 2,9310 | 2,8650 | 54.570 | ,00 |
| 17/5/1995 | 2,8750 | 1,66% | 2,8280 | 2,8930 | 2,8280 | 192.504 | ,00 |
| 16/5/1995 | 2,8280 | 0,68% | 2,8090 | 2,8460 | 2,7900 | 177.247 | ,00 |
| 15/5/1995 | 2,8090 | 1,70% | 2,7620 | 2,8090 | 2,7620 | 87.981 | ,00 |
| 12/5/1995 | 2,7620 | 0,00% | 2,7620 | 2,7710 | 2,7620 | 150.981 | ,00 |
| 11/5/1995 | 2,7620 | -1,67% | 2,8090 | 2,8090 | 2,7620 | 128.160 | ,00 |
| 10/5/1995 | 2,8090 | 1,70% | 2,7620 | 2,8090 | 2,7250 | 217.427 | ,00 |
| 09/5/1995 | 2,7620 | 0,66% | 2,7440 | 2,7620 | 2,7060 | 131.415 | ,00 |
| 08/5/1995 | 2,7440 | 1,40% | 2,7060 | 2,8090 | 2,7060 | 71.532 | ,00 |
| 05/5/1995 | 2,7060 | 1,77% | 2,6590 | 2,7900 | 2,6590 | 801.773 | ,00 |
| 04/5/1995 | 2,6590 | 0,72% | 2,6400 | 2,6780 | 2,6400 | 4.625 | ,00 |
| 03/5/1995 | 2,6400 | 0,00% | 2,6400 | 2,6780 | 2,6400 | 222.241 | ,00 |
| 02/5/1995 | 2,6400 | 0,69% | 2,6220 | 2,6400 | 2,6220 | 39.406 | ,00 |
| 28/4/1995 | 2,6220 | 0,73% | 2,6030 | 2,6220 | 2,6030 | 8.906 | ,00 |
| 27/4/1995 | 2,6030 | -0,34% | 2,6120 | 2,6120 | 2,6030 | 53.113 | ,00 |
| 26/4/1995 | 2,6120 | 0,00% | 2,6120 | 2,6120 | 2,6030 | 18.504 | ,00 |
| 25/4/1995 | 2,6120 | 2,19% | 2,5560 | 2,6220 | 2,5560 | 22.358 | ,00 |
| 20/4/1995 | 2,5560 | 1,47% | 2,5190 | 2,5560 | 2,5190 | 8.137 | ,00 |
| 19/4/1995 | 2,5190 | 0,40% | 2,5090 | 2,5470 | 2,5090 | 10.791 | ,00 |
| 18/4/1995 | 2,5090 | 0,00% | 2,5090 | 2,5090 | 2,5090 | 11.325 | ,00 |
| 17/4/1995 | 2,5090 | -1,84% | 2,5560 | 2,5560 | 2,5000 | 4.282 | ,00 |
| 14/4/1995 | 2,5560 | -3,55% | 2,6500 | 2,6500 | 2,5560 | 10.791 | ,00 |
| 13/4/1995 | 2,6500 | -1,05% | 2,6780 | 2,6780 | 2,6500 | 339.385 | ,00 |
| 12/4/1995 | 2,6780 | -0,70% | 2,6970 | 2,6970 | 2,6590 | 121.219 | ,00 |
| 11/4/1995 | 2,6970 | 1,43% | 2,6590 | 2,6970 | 2,6590 | 31.524 | ,00 |
| 10/4/1995 | 2,6590 | 0,00% | 2,6590 | 2,6680 | 2,6590 | 29.897 | ,00 |
| 07/4/1995 | 2,6590 | 0,00% | 2,6590 | 2,6590 | 2,6590 | 17.561 | ,00 |
| 06/4/1995 | 2,6590 | 0,00% | 2,6590 | 2,6590 | 2,6590 | 4.710 | ,00 |
| 05/4/1995 | 2,6590 | 0,00% | 2,6590 | 2,6590 | 2,6590 | 461 | ,00 |
| 04/4/1995 | 2,6590 | -2,42% | 2,7250 | 2,7250 | 2,6590 | 1.884 | ,00 |
| 03/4/1995 | 2,7250 | 0,70% | 2,7060 | 2,7340 | 2,7060 | 16.104 | ,00 |
| 31/3/1995 | 2,7060 | 1,05% | 2,6780 | 2,7060 | 2,6780 | 35.981 | ,00 |
| 30/3/1995 | 2,6780 | 2,88% | 2,6030 | 2,8090 | 2,6030 | 52.343 | ,00 |
| 29/3/1995 | 2,6030 | 1,09% | 2,5750 | 2,6030 | 2,5750 | 60.397 | ,00 |
| 28/3/1995 | 2,5750 | 0,00% | 2,5750 | 2,5750 | 2,5750 | 8.171 | ,00 |
| 27/3/1995 | 2,5750 | -0,35% | 2,5840 | 2,5840 | 2,5750 | 60.995 | ,00 |
| 24/3/1995 | 2,5840 | 0,35% | 2,5750 | 2,5840 | 2,5750 | 198.578 | ,00 |
| 23/3/1995 | 2,5750 | 0,74% | 2,5560 | 2,5840 | 2,5560 | 23.729 | ,00 |
| 22/3/1995 | 2,5560 | 3,02% | 2,4810 | 2,5560 | 2,4810 | 8.051 | ,00 |
| 21/3/1995 | 2,4810 | 0,36% | 2,4720 | 2,5000 | 2,4720 | 10.023 | ,00 |
| 20/3/1995 | 2,4720 | -0,36% | 2,4810 | 2,4810 | 2,4720 | 9.510 | ,00 |
| 17/3/1995 | 2,4810 | 0,36% | 2,4720 | 2,4810 | 2,4720 | 10.449 | ,00 |
| 16/3/1995 | 2,4720 | 1,52% | 2,4350 | 2,4720 | 2,4350 | 64.850 | ,00 |
| 15/3/1995 | 2,4350 | -1,50% | 2,4720 | 2,4720 | 2,4350 | 42.192 | ,00 |
| 14/3/1995 | 2,4720 | 0,00% | 2,4720 | 2,4720 | 2,4720 | 21 | ,00 |
| 13/3/1995 | 2,4720 | 0,00% | 2,4720 | 2,4720 | 2,4720 | 21 | ,00 |
| 10/3/1995 | 2,4720 | 0,77% | 2,4530 | 2,4720 | 2,4530 | 170 | ,00 |
| 09/3/1995 | 2,4530 | -1,13% | 2,4810 | 2,5000 | 2,4530 | 42.440 | ,00 |
| 08/3/1995 | 2,4810 | -1,51% | 2,5190 | 2,5190 | 2,4720 | 54.912 | ,00 |
| 07/3/1995 | 2,5190 | 1,12% | 2,4910 | 2,5190 | 2,4910 | 6.679 | ,00 |
| 03/3/1995 | 2,4910 | 0,40% | 2,4810 | 2,4910 | 2,4810 | 4.452 | ,00 |
| 02/3/1995 | 2,4810 | 0,36% | 2,4720 | 2,4810 | 2,4720 | 28.269 | ,00 |
| 01/3/1995 | 2,4720 | 0,00% | 2,4720 | 2,4720 | 2,4720 | 683 | ,00 |
| 28/2/1995 | 2,4720 | -0,36% | 2,4810 | 2,4810 | 2,4720 | 426 | ,00 |
| 27/2/1995 | 2,4810 | -1,86% | 2,5280 | 2,5280 | 2,4350 | 4.539 | ,00 |
| 24/2/1995 | 2,5280 | 0,00% | 2,5280 | 2,5280 | 2,5280 | 29.553 | ,00 |
| 23/2/1995 | 2,5280 | -1,10% | 2,5560 | 2,5560 | 2,5280 | 2.139 | ,00 |
| 22/2/1995 | 2,5560 | -1,08% | 2,5840 | 2,5840 | 2,5560 | 47.972 | ,00 |
| 21/2/1995 | 2,5840 | 1,10% | 2,5560 | 2,5840 | 2,5560 | 37.521 | ,00 |
| 20/2/1995 | 2,5560 | -0,74% | 2,5750 | 2,5750 | 2,5560 | 1.713 | ,00 |
| 17/2/1995 | 2,5750 | 0,00% | 2,5750 | 2,5750 | 2,5750 | 3.768 | ,00 |
| 16/2/1995 | 2,5750 | -0,35% | 2,5840 | 2,5840 | 2,5750 | 8.831 | ,00 |
| 15/2/1995 | 2,5840 | -1,07% | 2,6120 | 2,6120 | 2,5370 | 53.773 | ,00 |
| 14/2/1995 | 2,6120 | 7,71% | 2,4250 | 2,6120 | 2,4160 | 25.872 | ,00 |
| 13/2/1995 | 2,4250 | 1,17% | 2,3970 | 2,4440 | 2,3690 | 24.413 | ,00 |
| 10/2/1995 | 2,3970 | 0,00% | 2,3970 | 2,4160 | 2,3970 | 36.322 | ,00 |
| 09/2/1995 | 2,3970 | 0,80% | 2,3780 | 2,3970 | 2,3780 | 6.423 | ,00 |
| 08/2/1995 | 2,3780 | -0,79% | 2,3970 | 2,3970 | 2,3690 | 5.139 | ,00 |
| 07/2/1995 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3780 | 37.865 | ,00 |
| 06/2/1995 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3310 | 23.473 | ,00 |
| 03/2/1995 | 2,3970 | 0,00% | 2,3970 | 2,4060 | 2,3970 | 20.387 | ,00 |
| 02/2/1995 | 2,3970 | 0,00% | 2,3970 | 2,4160 | 2,3970 | 871.501 | ,00 |
| 01/2/1995 | 2,3970 | -0,37% | 2,4060 | 2,4060 | 2,3970 | 13.612 | ,00 |
| 31/1/1995 | 2,4060 | 0,38% | 2,3970 | 2,4060 | 2,3970 | 19.445 | ,00 |
| 30/1/1995 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3970 | 32.904 | ,00 |
| 27/1/1995 | 2,3970 | 0,00% | 2,3970 | 2,4160 | 2,3970 | 13.877 | ,00 |
| 26/1/1995 | 2,3970 | -0,37% | 2,4060 | 2,4060 | 2,3970 | 51.742 | ,00 |
| 25/1/1995 | 2,4060 | 0,38% | 2,3970 | 2,4060 | 2,3880 | 95.262 | ,00 |
| 24/1/1995 | 2,3970 | -1,56% | 2,4350 | 2,4350 | 2,3310 | 77.443 | ,00 |
| 23/1/1995 | 2,4350 | 0,79% | 2,4160 | 2,4350 | 2,3880 | 91.921 | ,00 |
| 20/1/1995 | 2,4160 | 1,17% | 2,3880 | 2,4160 | 2,3880 | 11.564 | ,00 |
| 19/1/1995 | 2,3880 | 0,80% | 2,3690 | 2,3970 | 2,3690 | 9.078 | ,00 |
| 18/1/1995 | 2,3690 | -1,95% | 2,4160 | 2,4160 | 2,3690 | 5.310 | ,00 |
| 17/1/1995 | 2,4160 | 1,60% | 2,3780 | 2,4160 | 2,3780 | 6.611 | ,00 |
| 16/1/1995 | 2,3780 | -1,16% | 2,4060 | 2,4160 | 2,3690 | 1.884 | ,00 |
| 13/1/1995 | 2,4060 | 0,00% | 2,4060 | 2,4060 | 2,4060 | 31.611 | ,00 |
| 12/1/1995 | 2,4060 | 0,38% | 2,3970 | 2,4060 | 2,3780 | 3.339 | ,00 |
| 11/1/1995 | 2,3970 | -1,56% | 2,4350 | 2,4350 | 2,3880 | 2.739 | ,00 |
| 10/1/1995 | 2,4350 | 0,41% | 2,4250 | 2,4350 | 2,3970 | 12.763 | ,00 |
| 09/1/1995 | 2,4250 | -0,41% | 2,4350 | 2,4350 | 2,4250 | 13.278 | ,00 |
| 05/1/1995 | 2,4350 | -1,50% | 2,4720 | 2,4910 | 2,4350 | 7.212 | ,00 |
| 04/1/1995 | 2,4720 | -1,12% | 2,5000 | 2,5090 | 2,4720 | 45.318 | ,00 |
| 03/1/1995 | 2,5000 | 0,36% | 2,4910 | 2,5000 | 2,4910 | 24.157 | ,00 |
| 02/1/1995 | 2,4910 | 3,10% | 2,4160 | 2,4910 | 2,4160 | 14.648 | ,00 |
| 30/12/1994 | 2,4160 | -0,78% | 2,4350 | 2,4350 | 2,4060 | 80.526 | ,00 |
| 29/12/1994 | 2,4350 | 1,59% | 2,3970 | 2,4440 | 2,3690 | 22.785 | ,00 |
| 28/12/1994 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3780 | 10.279 | ,00 |
| 27/12/1994 | 2,3970 | 1,18% | 2,3690 | 2,4350 | 2,3690 | 7.366 | ,00 |
| 23/12/1994 | 2,3690 | 0,00% | 2,3690 | 2,3690 | 2,3500 | 721.246 | ,00 |
| 22/12/1994 | 2,3690 | 0,00% | 2,3690 | 2,3690 | 2,3690 | 30.410 | ,00 |
| 21/12/1994 | 2,3690 | -0,80% | 2,3880 | 2,3880 | 2,3690 | 81.811 | ,00 |
| 20/12/1994 | 2,3880 | 0,80% | 2,3690 | 2,4530 | 2,3690 | 32.039 | ,00 |
| 19/12/1994 | 2,3690 | 0,81% | 2,3500 | 2,3970 | 2,3500 | 12.849 | ,00 |
| 16/12/1994 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 18.365 | ,00 |
| 15/12/1994 | 2,3500 | -1,59% | 2,3880 | 2,4350 | 2,3500 | 69.167 | ,00 |
| 14/12/1994 | 2,3880 | -0,75% | 2,4060 | 2,4350 | 2,3780 | 49.343 | ,00 |
| 13/12/1994 | 2,4060 | -1,19% | 2,4350 | 2,4350 | 2,3970 | 43.518 | ,00 |
| 12/12/1994 | 2,4350 | -0,73% | 2,4530 | 2,4530 | 2,4250 | 98.774 | ,00 |
| 09/12/1994 | 2,4530 | -0,77% | 2,4720 | 2,4720 | 2,4530 | 19.359 | ,00 |
| 08/12/1994 | 2,4720 | 0,77% | 2,4530 | 2,4810 | 2,4530 | 23.044 | ,00 |
| 07/12/1994 | 2,4530 | -1,53% | 2,4910 | 2,4910 | 2,4440 | 89.008 | ,00 |
| 06/12/1994 | 2,4910 | 0,00% | 2,4910 | 2,5090 | 2,4810 | 120.534 | ,00 |
| 05/12/1994 | 2,4910 | -0,36% | 2,5000 | 2,5190 | 2,4910 | 11.788 | ,00 |
| 02/12/1994 | 2,5000 | 1,13% | 2,4720 | 2,5370 | 2,4530 | 57.481 | ,00 |
| 01/12/1994 | 2,4720 | -2,56% | 2,5370 | 2,5370 | 2,4720 | 1.713 | ,00 |
| 30/11/1994 | 2,5370 | 0,00% | 2,5370 | 2,5560 | 2,5370 | 65.587 | ,00 |
| 29/11/1994 | 2,5370 | 0,71% | 2,5190 | 2,5470 | 2,5190 | 11.479 | ,00 |
| 28/11/1994 | 2,5190 | 0,76% | 2,5000 | 2,5280 | 2,5000 | 12.763 | ,00 |
| 25/11/1994 | 2,5000 | 2,29% | 2,4440 | 2,5000 | 2,4350 | 10.894 | ,00 |
| 24/11/1994 | 2,4440 | -0,77% | 2,4630 | 2,4720 | 2,4350 | 31.096 | ,00 |
| 23/11/1994 | 2,4630 | -0,36% | 2,4720 | 2,4810 | 2,4630 | 9.457 | ,00 |
| 22/11/1994 | 2,4720 | -0,76% | 2,4910 | 2,5370 | 2,4250 | 31.440 | ,00 |
| 21/11/1994 | 2,4910 | -3,26% | 2,5750 | 2,5750 | 2,4910 | 13.021 | ,00 |
| 18/11/1994 | 2,5750 | 1,50% | 2,5370 | 2,5750 | 2,5000 | 9.595 | ,00 |
| 17/11/1994 | 2,5370 | -1,48% | 2,5750 | 2,5840 | 2,5370 | 20.558 | ,00 |
| 16/11/1994 | 2,5750 | 1,10% | 2,5470 | 2,6030 | 2,5470 | 4.452 | ,00 |
| 15/11/1994 | 2,5470 | 1,88% | 2,5000 | 2,5660 | 2,5000 | 4.367 | ,00 |
| 14/11/1994 | 2,5000 | -1,46% | 2,5370 | 2,5750 | 2,5000 | 7.932 | ,00 |
| 11/11/1994 | 2,5370 | 0,71% | 2,5190 | 2,5750 | 2,5000 | 11.049 | ,00 |
| 10/11/1994 | 2,5190 | -1,10% | 2,5470 | 2,6590 | 2,5000 | 6.679 | ,00 |
| 09/11/1994 | 2,5470 | -1,09% | 2,5750 | 2,5750 | 2,4910 | 15.248 | ,00 |
| 08/11/1994 | 2,5750 | 0,00% | 2,5750 | 2,5940 | 2,5750 | 769 | ,00 |
| 07/11/1994 | 2,5750 | -1,08% | 2,6030 | 2,6030 | 2,5370 | 16.018 | ,00 |
| 04/11/1994 | 2,6030 | 1,09% | 2,5750 | 2,6030 | 2,5470 | 20.815 | ,00 |
| 03/11/1994 | 2,5750 | -2,46% | 2,6400 | 2,6680 | 2,5750 | 37.950 | ,00 |
| 02/11/1994 | 2,6400 | 2,17% | 2,5840 | 2,6500 | 2,5840 | 86.523 | ,00 |
| 01/11/1994 | 2,5840 | 2,22% | 2,5280 | 2,5840 | 2,5190 | 41.892 | ,00 |
| 31/10/1994 | 2,5280 | 0,36% | 2,5190 | 2,5560 | 2,5000 | 38.635 | ,00 |
| 27/10/1994 | 2,5190 | 1,90% | 2,4720 | 2,5190 | 2,4720 | 6.509 | ,00 |
| 26/10/1994 | 2,4720 | 0,77% | 2,4530 | 2,4720 | 2,4440 | 36.236 | ,00 |
| 25/10/1994 | 2,4530 | 0,74% | 2,4350 | 2,4720 | 2,4350 | 13.791 | ,00 |
| 24/10/1994 | 2,4350 | -1,50% | 2,4720 | 2,4720 | 2,4350 | 8.565 | ,00 |
| 21/10/1994 | 2,4720 | 0,00% | 2,4720 | 2,4720 | 2,4440 | 37.007 | ,00 |
| 20/10/1994 | 2,4720 | 1,52% | 2,4350 | 2,4720 | 2,4350 | 14.134 | ,00 |
| 19/10/1994 | 2,4350 | 0,00% | 2,4350 | 2,4530 | 2,4350 | 13.622 | ,00 |
| 18/10/1994 | 2,4350 | -2,60% | 2,5000 | 2,5000 | 2,4350 | 22.187 | ,00 |
| 17/10/1994 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4810 | 13.457 | ,00 |
| 14/10/1994 | 2,5000 | -0,36% | 2,5090 | 2,5090 | 2,4910 | 10.688 | ,00 |
| 13/10/1994 | 2,5090 | 0,36% | 2,5000 | 2,5090 | 2,5000 | 201.869 | ,00 |
| 12/10/1994 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4810 | 59.332 | ,00 |
| 11/10/1994 | 2,5000 | -0,36% | 2,5090 | 2,5090 | 2,4910 | 9.422 | ,00 |
| 10/10/1994 | 2,5090 | -0,75% | 2,5280 | 2,5280 | 2,4810 | 8.822 | ,00 |
| 07/10/1994 | 2,5280 | -0,75% | 2,5470 | 2,5470 | 2,5000 | 18.852 | ,00 |
| 06/10/1994 | 2,5470 | 0,39% | 2,5370 | 2,5560 | 2,5280 | 19.977 | ,00 |
| 05/10/1994 | 2,5370 | 3,42% | 2,4530 | 2,5470 | 2,4530 | 16.104 | ,00 |
| 04/10/1994 | 2,4530 | 0,00% | 2,4530 | 2,4720 | 2,4440 | 5.233 | ,00 |
| 03/10/1994 | 2,4530 | -1,13% | 2,4810 | 2,4810 | 2,4530 | 7.195 | ,00 |
| 30/9/1994 | 2,4810 | 1,89% | 2,4350 | 2,4810 | 2,4350 | 512 | ,00 |
| 29/9/1994 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4350 | 192.564 | ,00 |
| 28/9/1994 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4160 | 88.494 | ,00 |
| 27/9/1994 | 2,4350 | -0,37% | 2,4440 | 2,4440 | 2,4350 | 44.308 | ,00 |
| 26/9/1994 | 2,4440 | -0,77% | 2,4630 | 2,4720 | 2,4350 | 121.657 | ,00 |
| 23/9/1994 | 2,4630 | -0,36% | 2,4720 | 2,4720 | 2,4630 | 1.969 | ,00 |
| 22/9/1994 | 2,4720 | -0,76% | 2,4910 | 2,4910 | 2,4720 | 8.897 | ,00 |
| 21/9/1994 | 2,4910 | -1,81% | 2,5370 | 2,5370 | 2,4810 | 17.905 | ,00 |
| 20/9/1994 | 2,5370 | 0,00% | 2,5370 | 2,5370 | 2,5000 | 13.449 | ,00 |
| 19/9/1994 | 2,5370 | 2,63% | 2,4720 | 2,5370 | 2,4720 | 62.110 | ,00 |
| 16/9/1994 | 2,4720 | 1,15% | 2,4440 | 2,4720 | 2,4440 | 28.869 | ,00 |
| 15/9/1994 | 2,4440 | -1,13% | 2,4720 | 2,4720 | 2,4440 | 27.585 | ,00 |
| 14/9/1994 | 2,4720 | 3,13% | 2,3970 | 2,4810 | 2,3970 | 33.753 | ,00 |
| 13/9/1994 | 2,3970 | -0,79% | 2,4160 | 2,4160 | 2,3970 | 21.760 | ,00 |
| 12/9/1994 | 2,4160 | -0,78% | 2,4350 | 2,4440 | 2,4160 | 6.381 | ,00 |
| 09/9/1994 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4350 | 2.139 | ,00 |
| 08/9/1994 | 2,4350 | 0,00% | 2,4350 | 2,4350 | 2,4250 | 9.422 | ,00 |
| 07/9/1994 | 2,4350 | 0,00% | 2,4060 | 2,4350 | 2,4060 | 23.301 | ,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.% |
|---|