| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)
18,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 26/7/1995 | 2,0660 | -0,86% | 2,0840 | 2,0840 | 2,0660 | 2.247 | ,00 |
| 25/7/1995 | 2,0840 | -0,86% | 2,1020 | 2,1020 | 2,0840 | 1.729 | ,00 |
| 24/7/1995 | 2,1020 | 0,86% | 2,0840 | 2,1020 | 2,0840 | 3.771 | ,00 |
| 21/7/1995 | 2,0840 | 1,31% | 2,0570 | 2,0840 | 2,0480 | 13.319 | ,00 |
| 20/7/1995 | 2,0570 | -0,87% | 2,0750 | 2,0750 | 2,0390 | 2.680 | ,00 |
| 19/7/1995 | 2,0750 | 0,88% | 2,0570 | 2,0840 | 2,0570 | 8.995 | ,00 |
| 18/7/1995 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 2.680 | ,00 |
| 17/7/1995 | 2,0570 | 0,88% | 2,0390 | 2,0660 | 2,0390 | 8.216 | ,00 |
| 14/7/1995 | 2,0390 | 0,00% | 2,0390 | 2,0660 | 2,0390 | 6.884 | ,00 |
| 13/7/1995 | 2,0390 | 0,00% | 2,0390 | 2,0390 | 2,0110 | 98.714 | ,00 |
| 12/7/1995 | 2,0390 | 1,85% | 2,0020 | 2,0390 | 1,9840 | 389.956 | ,00 |
| 11/7/1995 | 2,0020 | -1,81% | 2,0390 | 2,0390 | 1,9840 | 14.446 | ,00 |
| 10/7/1995 | 2,0390 | 0,00% | 2,0390 | 2,0390 | 2,0200 | 17.646 | ,00 |
| 07/7/1995 | 2,0390 | 1,39% | 2,0110 | 2,0390 | 1,9010 | 8.233 | ,00 |
| 06/7/1995 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0110 | 6.936 | ,00 |
| 05/7/1995 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0110 | 6.054 | ,00 |
| 04/7/1995 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0020 | 2.282 | ,00 |
| 03/7/1995 | 2,0110 | -1,37% | 2,0390 | 2,0390 | 1,9930 | 14.202 | ,00 |
| 30/6/1995 | 2,0390 | 8,28% | 1,8830 | 2,0390 | 1,8470 | 8.476 | ,00 |
| 29/6/1995 | 1,8830 | -4,17% | 1,9650 | 1,9750 | 1,8830 | 1.036 | ,00 |
| 28/6/1995 | 1,9650 | 3,37% | 1,9010 | 2,0390 | 1,8830 | 1.623 | ,00 |
| 27/6/1995 | 1,9010 | -4,18% | 1,9840 | 2,0020 | 1,9010 | 3.753 | ,00 |
| 26/6/1995 | 1,9840 | -2,70% | 2,0390 | 2,0390 | 1,9290 | 3.493 | ,00 |
| 23/6/1995 | 2,0390 | 0,49% | 2,0290 | 2,0390 | 2,0290 | 5.102 | ,00 |
| 22/6/1995 | 2,0290 | 0,45% | 2,0200 | 2,0290 | 2,0200 | 5.188 | ,00 |
| 21/6/1995 | 2,0200 | 0,90% | 2,0020 | 2,0200 | 2,0020 | 172 | ,00 |
| 20/6/1995 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 6.571 | ,00 |
| 19/6/1995 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 1.729 | ,00 |
| 16/6/1995 | 2,0020 | -1,81% | 2,0390 | 2,0390 | 2,0020 | 5.014 | ,00 |
| 15/6/1995 | 2,0390 | 0,94% | 2,0200 | 2,0390 | 2,0200 | 17.558 | ,00 |
| 14/6/1995 | 2,0200 | -0,93% | 2,0390 | 2,0570 | 2,0200 | 19.375 | ,00 |
| 13/6/1995 | 2,0390 | 2,77% | 1,9840 | 2,0390 | 1,9840 | 8.648 | ,00 |
| 09/6/1995 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9750 | 5.966 | ,00 |
| 08/6/1995 | 1,9840 | 0,46% | 1,9750 | 1,9840 | 1,9650 | 5.188 | ,00 |
| 07/6/1995 | 1,9750 | 0,00% | 1,9750 | 2,0020 | 1,9750 | 6.867 | ,00 |
| 06/6/1995 | 1,9750 | -2,23% | 2,0200 | 2,0390 | 1,9750 | 22.921 | ,00 |
| 05/6/1995 | 2,0200 | -0,93% | 2,0390 | 2,0390 | 2,0200 | 4.324 | ,00 |
| 02/6/1995 | 2,0390 | 0,00% | 2,0390 | 2,0390 | 2,0390 | 1.729 | ,00 |
| 01/6/1995 | 2,0390 | 0,49% | 2,0290 | 2,0660 | 2,0290 | 3.199 | ,00 |
| 31/5/1995 | 2,0290 | -0,49% | 2,0390 | 2,0390 | 2,0200 | 3.786 | ,00 |
| 30/5/1995 | 2,0390 | 0,00% | 2,0390 | 2,0660 | 2,0390 | 18.319 | ,00 |
| 29/5/1995 | 2,0390 | -0,44% | 2,0480 | 2,1210 | 2,0390 | 5.951 | ,00 |
| 26/5/1995 | 2,0480 | -0,87% | 2,0660 | 2,0660 | 2,0480 | 23.700 | ,00 |
| 25/5/1995 | 2,0660 | -0,86% | 2,0840 | 2,0930 | 2,0660 | 58.386 | ,00 |
| 24/5/1995 | 2,0840 | 0,00% | 2,0840 | 2,0840 | 2,0660 | 9.944 | ,00 |
| 23/5/1995 | 2,0840 | -0,86% | 2,1020 | 2,1020 | 2,0660 | 39.962 | ,00 |
| 22/5/1995 | 2,1020 | -0,90% | 2,1210 | 2,1300 | 2,0840 | 35.378 | ,00 |
| 19/5/1995 | 2,1210 | 5,94% | 2,0020 | 2,1390 | 2,0020 | 196.067 | ,00 |
| 18/5/1995 | 2,0020 | 2,82% | 1,9470 | 2,0200 | 1,9290 | 383.943 | ,00 |
| 17/5/1995 | 1,9470 | 0,93% | 1,9290 | 1,9750 | 1,8740 | 53.024 | ,00 |
| 16/5/1995 | 1,9290 | 1,47% | 1,9010 | 1,9290 | 1,9010 | 12.368 | ,00 |
| 15/5/1995 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,8920 | 2.592 | ,00 |
| 12/5/1995 | 1,9010 | -1,45% | 1,9290 | 1,9290 | 1,9010 | 14.030 | ,00 |
| 11/5/1995 | 1,9290 | 2,93% | 1,8740 | 1,9750 | 1,8740 | 11.589 | ,00 |
| 10/5/1995 | 1,8740 | -4,63% | 1,9650 | 1,9650 | 1,8740 | 13.579 | ,00 |
| 09/5/1995 | 1,9650 | -2,29% | 2,0110 | 2,0110 | 1,9650 | 4.359 | ,00 |
| 08/5/1995 | 2,0110 | 3,29% | 1,9470 | 2,0390 | 1,9470 | 19.773 | ,00 |
| 05/5/1995 | 1,9470 | 0,93% | 1,9290 | 1,9470 | 1,9290 | 96.017 | ,00 |
| 04/5/1995 | 1,9290 | 0,00% | 1,9290 | 1,9380 | 1,9290 | 8.389 | ,00 |
| 03/5/1995 | 1,9290 | -2,77% | 1,9840 | 1,9840 | 1,9290 | 1.123 | ,00 |
| 02/5/1995 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 21 | ,00 |
| 28/4/1995 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 21 | ,00 |
| 27/4/1995 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 21 | ,00 |
| 26/4/1995 | 1,9840 | 3,87% | 1,9100 | 1,9840 | 1,9100 | 4.841 | ,00 |
| 25/4/1995 | 1,9100 | -0,52% | 1,9200 | 1,9200 | 1,9100 | 4.670 | ,00 |
| 20/4/1995 | 1,9200 | 1,96% | 1,8830 | 1,9200 | 1,8830 | 5.881 | ,00 |
| 19/4/1995 | 1,8830 | -0,95% | 1,9010 | 1,9010 | 1,8830 | 535 | ,00 |
| 18/4/1995 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 21 | ,00 |
| 17/4/1995 | 1,9010 | -1,45% | 1,9290 | 1,9290 | 1,9010 | 240 | ,00 |
| 14/4/1995 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 76 | ,00 |
| 13/4/1995 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 439 | ,00 |
| 12/4/1995 | 1,9290 | -1,83% | 1,9650 | 1,9650 | 1,9290 | 1.296 | ,00 |
| 11/4/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 10/4/1995 | 1,9650 | -3,15% | 2,0290 | 2,0290 | 1,9650 | 863 | ,00 |
| 07/4/1995 | 2,0290 | 0,00% | 2,0290 | 2,0290 | 2,0290 | 21 | ,00 |
| 06/4/1995 | 2,0290 | 0,00% | 2,0290 | 2,0290 | 2,0020 | 4.324 | ,00 |
| 05/4/1995 | 2,0290 | 0,45% | 2,0200 | 2,0290 | 1,9650 | 3.199 | ,00 |
| 04/4/1995 | 2,0200 | -0,93% | 2,0390 | 2,0390 | 1,9650 | 4.324 | ,00 |
| 03/4/1995 | 2,0390 | 1,39% | 2,0110 | 2,0390 | 2,0110 | 3.372 | ,00 |
| 31/3/1995 | 2,0110 | 0,00% | 2,0110 | 2,0840 | 2,0020 | 12.196 | ,00 |
| 30/3/1995 | 2,0110 | -1,37% | 2,0390 | 2,1670 | 1,9650 | 15.308 | ,00 |
| 29/3/1995 | 2,0390 | 0,00% | 2,0390 | 2,0390 | 2,0390 | 21 | ,00 |
| 28/3/1995 | 2,0390 | 3,77% | 1,9650 | 2,0390 | 1,9650 | 863 | ,00 |
| 27/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 24/3/1995 | 1,9650 | -1,40% | 1,9930 | 1,9930 | 1,9650 | 1.729 | ,00 |
| 23/3/1995 | 1,9930 | 0,00% | 1,9930 | 1,9930 | 1,9930 | 344 | ,00 |
| 22/3/1995 | 1,9930 | -0,45% | 2,0020 | 2,0020 | 1,9750 | 1.729 | ,00 |
| 21/3/1995 | 2,0020 | 1,88% | 1,9650 | 2,0110 | 1,9470 | 4.758 | ,00 |
| 20/3/1995 | 1,9650 | -3,15% | 2,0290 | 2,0290 | 1,9650 | 3.286 | ,00 |
| 17/3/1995 | 2,0290 | 3,26% | 1,9650 | 2,0290 | 1,9650 | 17.732 | ,00 |
| 16/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9470 | 2.663 | ,00 |
| 15/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 14/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 13/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 10/3/1995 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 09/3/1995 | 1,9650 | 0,00% | 1,9650 | 2,0660 | 1,9650 | 1.036 | ,00 |
| 08/3/1995 | 1,9650 | 3,37% | 1,9010 | 1,9650 | 1,8650 | 1.384 | ,00 |
| 07/3/1995 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 21 | ,00 |
| 03/3/1995 | 1,9010 | 7,77% | 1,7640 | 1,9010 | 1,6910 | 344 | ,00 |
| 02/3/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 01/3/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 28/2/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 27/2/1995 | 1,7640 | 2,08% | 1,7280 | 1,7640 | 1,7280 | 968 | ,00 |
| 24/2/1995 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 21 | ,00 |
| 23/2/1995 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 21 | ,00 |
| 22/2/1995 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 21 | ,00 |
| 21/2/1995 | 1,7280 | 0,00% | 1,7280 | 1,7280 | 1,7280 | 21 | ,00 |
| 20/2/1995 | 1,7280 | -2,04% | 1,7640 | 1,7640 | 1,7280 | 1.384 | ,00 |
| 17/2/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 16/2/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 15/2/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 430 | ,00 |
| 14/2/1995 | 1,7640 | -1,01% | 1,7820 | 1,8190 | 1,7640 | 2.767 | ,00 |
| 13/2/1995 | 1,7820 | 2,06% | 1,7460 | 1,7820 | 1,7100 | 2.680 | ,00 |
| 10/2/1995 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | 172 | ,00 |
| 09/2/1995 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | 21 | ,00 |
| 08/2/1995 | 1,7460 | 0,00% | 1,7460 | 1,7640 | 1,7460 | 1.901 | ,00 |
| 07/2/1995 | 1,7460 | 3,80% | 1,6820 | 1,7460 | 1,6730 | 4.081 | ,00 |
| 06/2/1995 | 1,6820 | -1,64% | 1,7100 | 1,7100 | 1,6820 | 3.320 | ,00 |
| 03/2/1995 | 1,7100 | -1,04% | 1,7280 | 1,7280 | 1,6910 | 2.991 | ,00 |
| 02/2/1995 | 1,7280 | 1,05% | 1,7100 | 1,7460 | 1,7100 | 3.216 | ,00 |
| 01/2/1995 | 1,7100 | -3,06% | 1,7640 | 1,7640 | 1,7100 | 1.340 | ,00 |
| 31/1/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 21 | ,00 |
| 30/1/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7460 | 2.716 | ,00 |
| 27/1/1995 | 1,7640 | 1,03% | 1,7460 | 1,7640 | 1,7460 | 1.729 | ,00 |
| 26/1/1995 | 1,7460 | -1,02% | 1,7640 | 1,7640 | 1,7460 | 8.130 | ,00 |
| 25/1/1995 | 1,7640 | 1,03% | 1,7460 | 1,7640 | 1,7460 | 4.497 | ,00 |
| 24/1/1995 | 1,7460 | -3,05% | 1,8010 | 1,8010 | 1,7460 | 1.349 | ,00 |
| 23/1/1995 | 1,8010 | 0,00% | 1,8010 | 1,8010 | 1,7640 | 1.159 | ,00 |
| 20/1/1995 | 1,8010 | -0,99% | 1,8190 | 1,8190 | 1,7460 | 1.469 | ,00 |
| 19/1/1995 | 1,8190 | 2,08% | 1,7820 | 1,8190 | 1,7820 | 778 | ,00 |
| 18/1/1995 | 1,7820 | 0,00% | 1,7820 | 1,7820 | 1,7820 | 21 | ,00 |
| 17/1/1995 | 1,7820 | 0,00% | 1,7820 | 1,7820 | 1,7820 | 21 | ,00 |
| 16/1/1995 | 1,7820 | 1,02% | 1,7640 | 1,7820 | 1,7640 | 863 | ,00 |
| 13/1/1995 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 5 | ,00 |
| 12/1/1995 | 1,7640 | -3,02% | 1,8190 | 1,8190 | 1,7640 | 172 | ,00 |
| 11/1/1995 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,7640 | 309 | ,00 |
| 10/1/1995 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,8190 | 327 | ,00 |
| 09/1/1995 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,8190 | 21 | ,00 |
| 05/1/1995 | 1,8190 | -0,98% | 1,8370 | 1,8370 | 1,8190 | 172 | ,00 |
| 04/1/1995 | 1,8370 | -2,44% | 1,8830 | 1,8830 | 1,8370 | 863 | ,00 |
| 03/1/1995 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 21 | ,00 |
| 02/1/1995 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 21 | ,00 |
| 30/12/1994 | 1,8830 | 1,95% | 1,8470 | 1,8830 | 1,8470 | 4.324 | ,00 |
| 29/12/1994 | 1,8470 | 1,54% | 1,8190 | 1,8470 | 1,8190 | 2.958 | ,00 |
| 28/12/1994 | 1,8190 | 4,18% | 1,7460 | 1,8190 | 1,7460 | 2.592 | ,00 |
| 27/12/1994 | 1,7460 | -1,02% | 1,7640 | 1,7640 | 1,7460 | 430 | ,00 |
| 23/12/1994 | 1,7640 | -0,51% | 1,7730 | 1,7730 | 1,7640 | 6.054 | ,00 |
| 22/12/1994 | 1,7730 | 0,00% | 1,7730 | 1,7730 | 1,7730 | 21 | ,00 |
| 21/12/1994 | 1,7730 | 0,00% | 1,7730 | 1,7730 | 1,7730 | 14 | ,00 |
| 20/12/1994 | 1,7730 | 0,51% | 1,7640 | 1,8280 | 1,7640 | 1.813 | ,00 |
| 19/12/1994 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 3.804 | ,00 |
| 16/12/1994 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 84 | ,00 |
| 15/12/1994 | 1,7640 | -2,05% | 1,8010 | 1,8010 | 1,7640 | 14.928 | ,00 |
| 14/12/1994 | 1,8010 | -1,48% | 1,8280 | 1,8280 | 1,8010 | 603 | ,00 |
| 13/12/1994 | 1,8280 | 1,50% | 1,8010 | 1,8280 | 1,8010 | 2.074 | ,00 |
| 12/12/1994 | 1,8010 | 0,00% | 1,8010 | 1,8280 | 1,7820 | 4.758 | ,00 |
| 09/12/1994 | 1,8010 | -1,48% | 1,8280 | 1,8280 | 1,8010 | 258 | ,00 |
| 08/12/1994 | 1,8280 | 0,00% | 1,8280 | 1,8280 | 1,8280 | 1.729 | ,00 |
| 07/12/1994 | 1,8280 | 0,00% | 1,8280 | 1,8560 | 1,8280 | 6.571 | ,00 |
| 06/12/1994 | 1,8280 | 0,49% | 1,8190 | 1,8560 | 1,8190 | 3.122 | ,00 |
| 05/12/1994 | 1,8190 | -0,49% | 1,8280 | 1,8470 | 1,8190 | 802 | ,00 |
| 02/12/1994 | 1,8280 | 0,00% | 1,8280 | 1,8470 | 1,8010 | 6.364 | ,00 |
| 01/12/1994 | 1,8280 | -2,92% | 1,8830 | 1,8830 | 1,7820 | 3.977 | ,00 |
| 30/11/1994 | 1,8830 | 4,03% | 1,8100 | 1,8830 | 1,8100 | 3.631 | ,00 |
| 29/11/1994 | 1,8100 | 0,00% | 1,8100 | 1,8190 | 1,8100 | 3.320 | ,00 |
| 28/11/1994 | 1,8100 | -0,49% | 1,8190 | 1,8190 | 1,8010 | 2.092 | ,00 |
| 25/11/1994 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,8010 | 3.458 | ,00 |
| 24/11/1994 | 1,8190 | 5,27% | 1,7280 | 1,8190 | 1,7280 | 5.708 | ,00 |
| 23/11/1994 | 1,7280 | -1,03% | 1,7460 | 1,7640 | 1,7280 | 6.227 | ,00 |
| 22/11/1994 | 1,7460 | -5,93% | 1,8560 | 1,8560 | 1,7460 | 4.324 | ,00 |
| 21/11/1994 | 1,8560 | -3,33% | 1,9200 | 1,9200 | 1,8560 | 1.123 | ,00 |
| 18/11/1994 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 430 | ,00 |
| 17/11/1994 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 430 | ,00 |
| 16/11/1994 | 1,9200 | 0,52% | 1,9100 | 1,9200 | 1,9100 | 2.247 | ,00 |
| 15/11/1994 | 1,9100 | -1,90% | 1,9470 | 1,9470 | 1,9100 | 690 | ,00 |
| 14/11/1994 | 1,9470 | 0,00% | 1,9470 | 2,0290 | 1,9470 | 3.847 | ,00 |
| 11/11/1994 | 1,9470 | 3,40% | 1,8830 | 1,9930 | 1,8830 | 2.162 | ,00 |
| 10/11/1994 | 1,8830 | 0,97% | 1,8650 | 1,8830 | 1,8650 | 1.650 | ,00 |
| 09/11/1994 | 1,8650 | -4,21% | 1,9470 | 1,9470 | 1,8650 | 517 | ,00 |
| 08/11/1994 | 1,9470 | -3,18% | 2,0110 | 2,0110 | 1,9470 | 1.729 | ,00 |
| 07/11/1994 | 2,0110 | -0,45% | 2,0200 | 2,0200 | 1,9290 | 54.756 | ,00 |
| 04/11/1994 | 2,0200 | 2,80% | 1,9650 | 2,0200 | 1,9470 | 10.984 | ,00 |
| 03/11/1994 | 1,9650 | 0,00% | 1,9650 | 2,0390 | 1,9650 | 2.074 | ,00 |
| 02/11/1994 | 1,9650 | 3,37% | 1,9010 | 1,9650 | 1,8830 | 9.117 | ,00 |
| 01/11/1994 | 1,9010 | 4,51% | 1,8190 | 1,9010 | 1,8190 | 4.324 | ,00 |
| 31/10/1994 | 1,8190 | -4,31% | 1,9010 | 1,9010 | 1,8190 | 1.296 | ,00 |
| 27/10/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 430 | ,00 |
| 26/10/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 430 | ,00 |
| 25/10/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,8830 | 292 | ,00 |
| 24/10/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 32 | ,00 |
| 21/10/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,8830 | 1.729 | ,00 |
| 20/10/1994 | 1,9010 | 4,51% | 1,8190 | 1,9010 | 1,8190 | 274 | ,00 |
| 19/10/1994 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,8190 | 1.729 | ,00 |
| 18/10/1994 | 1,8190 | -2,47% | 1,8650 | 1,8650 | 1,8190 | 8.683 | ,00 |
| 17/10/1994 | 1,8650 | -1,43% | 1,8920 | 1,8920 | 1,8650 | 4.841 | ,00 |
| 14/10/1994 | 1,8920 | 1,45% | 1,8650 | 1,8920 | 1,8650 | 84 | ,00 |
| 13/10/1994 | 1,8650 | 0,00% | 1,8650 | 1,8650 | 1,8650 | 21 | ,00 |
| 12/10/1994 | 1,8650 | 0,97% | 1,8470 | 1,9200 | 1,8470 | 1.390 | ,00 |
| 11/10/1994 | 1,8470 | 0,00% | 1,8470 | 1,8470 | 1,8470 | 690 | ,00 |
| 10/10/1994 | 1,8470 | -3,80% | 1,9200 | 1,9200 | 1,8470 | 430 | ,00 |
| 07/10/1994 | 1,9200 | -3,66% | 1,9930 | 1,9930 | 1,9200 | 4.099 | ,00 |
| 06/10/1994 | 1,9930 | 0,00% | 1,9930 | 1,9930 | 1,9650 | 898 | ,00 |
| 05/10/1994 | 1,9930 | 5,84% | 1,8830 | 1,9930 | 1,8830 | 172 | ,00 |
| 04/10/1994 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8560 | 3.613 | ,00 |
| 03/10/1994 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 430 | ,00 |
| 30/9/1994 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 50 | ,00 |
| 29/9/1994 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 21 | ,00 |
| 28/9/1994 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 380 | ,00 |
| 27/9/1994 | 1,8830 | -0,48% | 1,8920 | 1,8920 | 1,8830 | 778 | ,00 |
| 26/9/1994 | 1,8920 | -1,46% | 1,9200 | 1,9200 | 1,8920 | 1.729 | ,00 |
| 23/9/1994 | 1,9200 | -0,47% | 1,9290 | 1,9290 | 1,9200 | 258 | ,00 |
| 22/9/1994 | 1,9290 | -0,92% | 1,9470 | 1,9470 | 1,9290 | 258 | ,00 |
| 21/9/1994 | 1,9470 | 0,00% | 1,9470 | 1,9470 | 1,9470 | 344 | ,00 |
| 20/9/1994 | 1,9470 | 0,46% | 1,9380 | 1,9470 | 1,9380 | 1.469 | ,00 |
| 19/9/1994 | 1,9380 | -1,37% | 1,9650 | 1,9840 | 1,9380 | 1.053 | ,00 |
| 16/9/1994 | 1,9650 | 1,87% | 1,9290 | 1,9650 | 1,9290 | 863 | ,00 |
| 15/9/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9200 | 23.700 | ,00 |
| 14/9/1994 | 1,9290 | -0,46% | 1,9380 | 1,9380 | 1,9290 | 951 | ,00 |
| 13/9/1994 | 1,9380 | 0,47% | 1,9290 | 1,9380 | 1,9290 | 3.233 | ,00 |
| 12/9/1994 | 1,9290 | 1,47% | 1,9010 | 1,9290 | 1,9010 | 2.092 | ,00 |
| 09/9/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 21 | ,00 |
| 08/9/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 863 | ,00 |
| 07/9/1994 | 1,9010 | 0,48% | 1,8920 | 1,9010 | 1,8740 | 3.268 | ,00 |
| 06/9/1994 | 1,8920 | -0,47% | 1,9010 | 1,9010 | 1,8920 | 863 | ,00 |
| 05/9/1994 | 1,9010 | -0,47% | 1,9100 | 1,9100 | 1,9010 | 1.296 | ,00 |
| 02/9/1994 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9010 | 1.296 | ,00 |
| 01/9/1994 | 1,9100 | -0,98% | 1,9290 | 1,9290 | 1,9100 | 1.340 | ,00 |
| 31/8/1994 | 1,9290 | 1,47% | 1,9010 | 1,9290 | 1,9010 | 344 | ,00 |
| 30/8/1994 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 517 | ,00 |
| 29/8/1994 | 1,9010 | -1,45% | 1,9290 | 1,9290 | 1,9010 | 1.314 | ,00 |
| 26/8/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 40 | ,00 |
| 25/8/1994 | 1,9290 | -0,46% | 1,9380 | 1,9380 | 1,9200 | 1.106 | ,00 |
| 24/8/1994 | 1,9380 | 0,00% | 1,9380 | 1,9380 | 1,9380 | 1.296 | ,00 |
| 23/8/1994 | 1,9380 | 0,00% | 1,9380 | 1,9380 | 1,9380 | 21 | ,00 |
| 22/8/1994 | 1,9380 | 0,00% | 1,9380 | 1,9380 | 1,9380 | 21 | ,00 |
| 19/8/1994 | 1,9380 | -3,20% | 2,0020 | 2,0020 | 1,9380 | 258 | ,00 |
| 18/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 21 | ,00 |
| 17/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 240 | ,00 |
| 16/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 21 | ,00 |
| 12/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 50 | ,00 |
| 11/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 21 | ,00 |
| 10/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 32 | ,00 |
| 09/8/1994 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 21 | ,00 |
| 08/8/1994 | 2,0020 | -0,45% | 2,0110 | 2,0110 | 2,0020 | 845 | ,00 |
| 05/8/1994 | 2,0110 | -2,24% | 2,0570 | 2,0570 | 2,0110 | 1.746 | ,00 |
| 04/8/1994 | 2,0570 | -0,44% | 2,0660 | 2,0660 | 2,0570 | 863 | ,00 |
| 03/8/1994 | 2,0660 | 3,20% | 2,0020 | 2,0840 | 2,0020 | 5.620 | ,00 |
| 02/8/1994 | 2,0020 | 1,88% | 1,9650 | 2,0390 | 1,9650 | 172 | ,00 |
| 01/8/1994 | 1,9650 | 1,39% | 1,9380 | 1,9650 | 1,9380 | 172 | ,00 |
| 29/7/1994 | 1,9380 | 0,00% | 1,9380 | 1,9380 | 1,9380 | 21 | ,00 |
| 28/7/1994 | 1,9380 | -0,46% | 1,9470 | 1,9470 | 1,9380 | 258 | ,00 |
| 27/7/1994 | 1,9470 | 0,93% | 1,9290 | 1,9470 | 1,9290 | 84 | ,00 |
| 26/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 14 | ,00 |
| 25/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 21 | ,00 |
| 22/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 21 | ,00 |
| 21/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 863 | ,00 |
| 20/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 21 | ,00 |
| 19/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 21 | ,00 |
| 18/7/1994 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,9290 | 21 | ,00 |
| 15/7/1994 | 1,9290 | -1,83% | 1,9650 | 1,9650 | 1,9290 | 172 | ,00 |
| 14/7/1994 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 13/7/1994 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 12/7/1994 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 11/7/1994 | 1,9650 | -3,63% | 2,0390 | 2,0390 | 1,9650 | 21 | ,00 |
| 08/7/1994 | 2,0390 | -3,00% | 2,1020 | 2,1020 | 2,0390 | 1.261 | ,00 |
| 07/7/1994 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,1020 | 21 | ,00 |
| 06/7/1994 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,1020 | 21 | ,00 |
| 05/7/1994 | 2,1020 | 1,30% | 2,0750 | 2,1020 | 2,0750 | 2.940 | ,00 |
| 04/7/1994 | 2,0750 | 0,00% | 2,0750 | 2,0750 | 2,0750 | 84 | ,00 |
| 01/7/1994 | 2,0750 | -1,28% | 2,1020 | 2,1020 | 2,0750 | 172 | ,00 |
| 30/6/1994 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,1020 | 863 | ,00 |
| 29/6/1994 | 2,1020 | 0,00% | 2,1020 | 2,1020 | 2,1020 | 21 | ,00 |
| 28/6/1994 | 2,1020 | -2,55% | 2,1570 | 2,1570 | 2,1020 | 1.036 | ,00 |
| 27/6/1994 | 2,1570 | 0,84% | 2,1390 | 2,1570 | 2,1390 | 863 | ,00 |
| 24/6/1994 | 2,1390 | 0,00% | 2,1390 | 2,1390 | 2,1390 | 21 | ,00 |
| 23/6/1994 | 2,1390 | 0,00% | 2,1390 | 2,1670 | 2,1390 | 1.036 | ,00 |
| 22/6/1994 | 2,1390 | 1,76% | 2,1020 | 2,2030 | 2,1020 | 2.162 | ,00 |
| 21/6/1994 | 2,1020 | 0,86% | 2,0840 | 2,1020 | 2,0840 | 1.296 | ,00 |
| 17/6/1994 | 2,0840 | 0,87% | 2,0660 | 2,0840 | 2,0660 | 1.986 | ,00 |
| 16/6/1994 | 2,0660 | 0,44% | 2,0570 | 2,0660 | 2,0570 | 5.188 | ,00 |
| 15/6/1994 | 2,0570 | 0,00% | 2,0570 | 2,1020 | 2,0570 | 863 | ,00 |
| 14/6/1994 | 2,0570 | -0,44% | 2,0660 | 2,0660 | 2,0480 | 7.177 | ,00 |
| 13/6/1994 | 2,0660 | 1,32% | 2,0390 | 2,0660 | 2,0390 | 1.071 | ,00 |
| 10/6/1994 | 2,0390 | -1,31% | 2,0660 | 2,0660 | 1,9840 | 880 | ,00 |
| 09/6/1994 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0570 | 3.026 | ,00 |
| 08/6/1994 | 2,0660 | 0,44% | 2,0570 | 2,0660 | 2,0570 | 4.324 | ,00 |
| 07/6/1994 | 2,0570 | -0,44% | 2,0660 | 2,0660 | 2,0480 | 3.061 | ,00 |
| 06/6/1994 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0570 | 1.036 | ,00 |
| 03/6/1994 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 4.418 | ,00 |
| 02/6/1994 | 2,0660 | -2,59% | 2,1210 | 2,1210 | 2,0660 | 240 | ,00 |
| 01/6/1994 | 2,1210 | 4,02% | 2,0390 | 2,1210 | 2,0390 | 1.788 | ,00 |
| 31/5/1994 | 2,0390 | 0,00% | 2,0390 | 2,0390 | 1,9650 | 9.515 | ,00 |
| 30/5/1994 | 2,0390 | -2,16% | 2,0840 | 2,0840 | 2,0390 | 951 | ,00 |
| 27/5/1994 | 2,0840 | 0,00% | 2,0840 | 2,0840 | 2,0840 | 778 | ,00 |
| 26/5/1994 | 2,0840 | 2,21% | 2,0390 | 2,0840 | 2,0390 | 2.162 | ,00 |
| 25/5/1994 | 2,0390 | 0,94% | 2,0200 | 2,0390 | 1,9010 | 8.821 | ,00 |
| 24/5/1994 | 2,0200 | -6,35% | 2,1570 | 2,1570 | 2,0200 | 611 | ,00 |
| 23/5/1994 | 2,1570 | -0,87% | 2,1760 | 2,1760 | 2,1570 | 3.545 | ,00 |
| 20/5/1994 | 2,1760 | 2,59% | 2,1210 | 2,2210 | 2,0930 | 3.372 | ,00 |
| 19/5/1994 | 2,1210 | 0,00% | 2,1210 | 2,1210 | 2,1210 | 21 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|