| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,2000 | -5,00 % | -1,8000 | 178 |
| ΑΤΡΑΣΤ | 12,5500 | -4,56 % | -0,6000 | 6.701 |
| ΕΛΒΕ | 5,3500 | -3,60 % | -0,2000 | 475 |
| ΦΡΙΓΟ | 0,4200 | -3,23 % | -0,0140 | 67.872 |
| ΔΟΜΙΚ | 2,3000 | -2,95 % | -0,0700 | 16.449 |
| ΣΑΝΜΕΖΖ | 0,1944 | -2,70 % | -0,0054 | 33.256 |
| ΜΟΝΤΑ | 5,3600 | -2,55 % | -0,1400 | 542 |
| ΟΛΠ | 38,0000 | -2,44 % | -0,9500 | 19.956 |
| YKNOT | 2,0100 | -2,43 % | -0,0500 | 84.334 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -2,21 % | -0,6000 | 410 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,0950 €
0,0050 (0,12%)
- Άνοιγμα 4,1100
- Υψηλό 4,1100
- Χαμηλό 4,0400
- Όγκος 56.355
- Τζίρος 229.569 €
- Πράξεις 278
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/1/1997 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 22/1/1997 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 21/1/1997 | 1,8340 | -5,95% | 1,9500 | 1,9500 | 1,8340 | 2.011 | ,00 |
| 20/1/1997 | 1,9500 | 6,32% | 1,9500 | 1,9500 | 1,9500 | 974 | ,00 |
| 17/1/1997 | 1,8340 | -1,56% | 1,8630 | 1,8630 | 1,7860 | 43.418 | ,00 |
| 16/1/1997 | 1,8630 | -3,52% | 1,8630 | 1,8630 | 1,8630 | 336 | ,00 |
| 15/1/1997 | 1,9310 | 5,29% | 1,8340 | 1,9310 | 1,8340 | 1.945 | ,00 |
| 14/1/1997 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 13/1/1997 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 10/1/1997 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 09/1/1997 | 1,8340 | -1,08% | 1,8340 | 1,8340 | 1,8340 | 1.438 | ,00 |
| 08/1/1997 | 1,8540 | -1,49% | 1,8730 | 1,8730 | 1,8540 | 36.071 | ,00 |
| 07/1/1997 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 24.343 | ,00 |
| 03/1/1997 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 1.353 | ,00 |
| 02/1/1997 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 5.119 | ,00 |
| 31/12/1996 | 1,8820 | 2,62% | 1,8340 | 1,8820 | 1,8340 | 5.795 | ,00 |
| 30/12/1996 | 1,8340 | 0,00% | 1,8340 | 1,8820 | 1,7670 | 2.875 | ,00 |
| 27/12/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 96 | ,00 |
| 24/12/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 959 | ,00 |
| 23/12/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 959 | ,00 |
| 20/12/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 19/12/1996 | 1,8340 | 2,69% | 1,7860 | 1,8340 | 1,7860 | 25.976 | ,00 |
| 18/12/1996 | 1,7860 | 0,00% | 1,7860 | 1,7960 | 1,7860 | 32.313 | ,00 |
| 17/12/1996 | 1,7860 | 0,00% | 1,7860 | 1,7960 | 1,7470 | 27.372 | ,00 |
| 16/12/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 13/12/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 12/12/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 11/12/1996 | 1,7860 | 2,23% | 1,7470 | 1,7860 | 1,7470 | 570 | ,00 |
| 10/12/1996 | 1,7470 | 0,00% | 1,7470 | 1,7470 | 1,7470 | 20 | ,00 |
| 09/12/1996 | 1,7470 | -1,63% | 1,7760 | 1,7760 | 1,7470 | 6.265 | ,00 |
| 06/12/1996 | 1,7760 | 0,00% | 1,7760 | 1,7760 | 1,7760 | 20 | ,00 |
| 05/12/1996 | 1,7760 | 0,00% | 1,7760 | 1,7760 | 1,7760 | 20 | ,00 |
| 04/12/1996 | 1,7760 | 3,38% | 1,7180 | 1,7760 | 1,7180 | 663 | ,00 |
| 03/12/1996 | 1,7180 | 1,72% | 1,6890 | 1,7180 | 1,6890 | 35.212 | ,00 |
| 02/12/1996 | 1,6890 | -4,90% | 1,7760 | 1,7760 | 1,6890 | 184 | ,00 |
| 29/11/1996 | 1,7760 | 0,00% | 1,7760 | 1,7760 | 1,7760 | 20 | ,00 |
| 28/11/1996 | 1,7760 | 0,00% | 1,7760 | 1,7760 | 1,7760 | 20 | ,00 |
| 27/11/1996 | 1,7760 | -0,56% | 1,7860 | 1,7860 | 1,7670 | 24.643 | ,00 |
| 26/11/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 25/11/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 22/11/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 21/11/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 20/11/1996 | 1,7860 | -2,14% | 1,8250 | 1,8250 | 1,7860 | 188 | ,00 |
| 19/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 18/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 7.179 | ,00 |
| 15/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 14/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 13/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 12/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 11/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 08/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 07/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 06/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 05/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 04/11/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 01/11/1996 | 1,8250 | -0,49% | 1,8340 | 1,8340 | 1,8250 | 2.393 | ,00 |
| 31/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 30/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 29/10/1996 | 1,8340 | 2,69% | 1,7860 | 1,8340 | 1,7860 | 240 | ,00 |
| 25/10/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7470 | 710 | ,00 |
| 24/10/1996 | 1,7860 | -2,14% | 1,8250 | 1,8250 | 1,7860 | 19.435 | ,00 |
| 23/10/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 22/10/1996 | 1,8250 | -0,49% | 1,8340 | 1,8340 | 1,8250 | 23.931 | ,00 |
| 21/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 18/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 17/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 16/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 15/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 14/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 11/10/1996 | 1,8340 | 0,49% | 1,8250 | 1,8340 | 1,8150 | 43.113 | ,00 |
| 10/10/1996 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,7380 | 25.596 | ,00 |
| 09/10/1996 | 1,8250 | -0,49% | 1,8340 | 1,8340 | 1,7280 | 478 | ,00 |
| 08/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 07/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,7280 | 1.483 | ,00 |
| 04/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 03/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 02/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 01/10/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 30/9/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 27/9/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 26/9/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 478 | ,00 |
| 25/9/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 24/9/1996 | 1,8340 | 3,79% | 1,7670 | 1,8340 | 1,7670 | 43.610 | ,00 |
| 23/9/1996 | 1,7670 | 0,00% | 1,7670 | 1,7670 | 1,7670 | 20 | ,00 |
| 20/9/1996 | 1,7670 | 0,00% | 1,7670 | 1,7670 | 1,7670 | 20 | ,00 |
| 19/9/1996 | 1,7670 | 0,57% | 1,7570 | 1,7670 | 1,7570 | 188 | ,00 |
| 18/9/1996 | 1,7570 | -6,19% | 1,8730 | 1,8730 | 1,7570 | 518 | ,00 |
| 17/9/1996 | 1,8730 | 0,00% | 1,8730 | 1,8730 | 1,8630 | 42.421 | ,00 |
| 16/9/1996 | 1,8730 | 0,00% | 1,8730 | 1,8730 | 1,8730 | 20 | ,00 |
| 13/9/1996 | 1,8730 | 2,13% | 1,8340 | 1,8730 | 1,8340 | 482 | ,00 |
| 12/9/1996 | 1,8340 | 0,00% | 1,8340 | 1,8820 | 1,8340 | 1.917 | ,00 |
| 11/9/1996 | 1,8340 | 4,98% | 1,7470 | 1,8340 | 1,7470 | 526 | ,00 |
| 10/9/1996 | 1,7470 | 0,00% | 1,7470 | 1,7470 | 1,7470 | 20 | ,00 |
| 09/9/1996 | 1,7470 | 0,00% | 1,7470 | 1,7470 | 1,7470 | 20 | ,00 |
| 06/9/1996 | 1,7470 | 0,52% | 1,7380 | 1,7470 | 1,7380 | 988 | ,00 |
| 05/9/1996 | 1,7380 | -1,64% | 1,7670 | 1,7670 | 1,7380 | 7.057 | ,00 |
| 04/9/1996 | 1,7670 | 0,00% | 1,7670 | 1,8340 | 1,7670 | 8.231 | ,00 |
| 03/9/1996 | 1,7670 | 0,00% | 1,7670 | 1,7670 | 1,7670 | 20 | ,00 |
| 02/9/1996 | 1,7670 | -3,65% | 1,8340 | 1,8540 | 1,7670 | 10.503 | ,00 |
| 30/8/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 526 | ,00 |
| 29/8/1996 | 1,8340 | -2,55% | 1,8820 | 1,9310 | 1,8340 | 9.488 | ,00 |
| 28/8/1996 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 20 | ,00 |
| 27/8/1996 | 1,8820 | 1,02% | 1,8630 | 1,8820 | 1,8340 | 25.116 | ,00 |
| 26/8/1996 | 1,8630 | -2,51% | 1,9110 | 1,9110 | 1,8630 | 480 | ,00 |
| 23/8/1996 | 1,9110 | -1,04% | 1,9310 | 1,9310 | 1,9110 | 25.308 | ,00 |
| 22/8/1996 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 20 | ,00 |
| 21/8/1996 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 20 | ,00 |
| 20/8/1996 | 1,9310 | 1,52% | 1,9020 | 1,9790 | 1,9020 | 487 | ,00 |
| 19/8/1996 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 20 | ,00 |
| 16/8/1996 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 20 | ,00 |
| 14/8/1996 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 20 | ,00 |
| 13/8/1996 | 1,9020 | -0,47% | 1,9110 | 1,9110 | 1,8340 | 725 | ,00 |
| 12/8/1996 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 242 | ,00 |
| 09/8/1996 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 20 | ,00 |
| 08/8/1996 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 242 | ,00 |
| 07/8/1996 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 20 | ,00 |
| 06/8/1996 | 1,9110 | -3,44% | 1,9790 | 1,9790 | 1,9110 | 242 | ,00 |
| 05/8/1996 | 1,9790 | 5,15% | 1,8820 | 1,9790 | 1,8820 | 1.713 | ,00 |
| 02/8/1996 | 1,8820 | -0,53% | 1,8920 | 1,8920 | 1,8820 | 53.082 | ,00 |
| 01/8/1996 | 1,8920 | 0,53% | 1,8820 | 1,9500 | 1,8820 | 22.317 | ,00 |
| 31/7/1996 | 1,8820 | 0,00% | 1,8820 | 1,8820 | 1,8820 | 240 | ,00 |
| 30/7/1996 | 1,8820 | -1,52% | 1,9110 | 1,9110 | 1,8820 | 10.917 | ,00 |
| 29/7/1996 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 242 | ,00 |
| 26/7/1996 | 1,9110 | -3,44% | 1,9790 | 1,9790 | 1,9110 | 485 | ,00 |
| 25/7/1996 | 1,9790 | 2,49% | 1,9310 | 1,9790 | 1,9310 | 244 | ,00 |
| 24/7/1996 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 20 | ,00 |
| 23/7/1996 | 1,9310 | 0,00% | 1,9310 | 1,9310 | 1,9310 | 20 | ,00 |
| 22/7/1996 | 1,9310 | -0,97% | 1,9500 | 1,9790 | 1,9310 | 5.596 | ,00 |
| 19/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 62.026 | ,00 |
| 18/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 17/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1.904 | ,00 |
| 16/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 2.199 | ,00 |
| 15/7/1996 | 1,9500 | -1,47% | 1,9790 | 1,9790 | 1,9500 | 487 | ,00 |
| 12/7/1996 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9790 | 20 | ,00 |
| 11/7/1996 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9790 | 20 | ,00 |
| 10/7/1996 | 1,9790 | 1,49% | 1,9500 | 1,9790 | 1,9500 | 99.274 | ,00 |
| 09/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 08/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 05/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 04/7/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 03/7/1996 | 1,9500 | -4,74% | 2,0470 | 2,0470 | 1,9310 | 15.873 | ,00 |
| 02/7/1996 | 2,0470 | -2,76% | 2,1050 | 2,1050 | 2,0470 | 446 | ,00 |
| 01/7/1996 | 2,1050 | 1,89% | 2,0660 | 2,1050 | 2,0660 | 129.625 | ,00 |
| 28/6/1996 | 2,0660 | 3,40% | 1,9980 | 2,0950 | 1,9980 | 14.943 | ,00 |
| 27/6/1996 | 1,9980 | -2,39% | 2,0470 | 2,0470 | 1,9790 | 1.917 | ,00 |
| 25/6/1996 | 2,0470 | -0,92% | 2,0660 | 2,0660 | 1,9790 | 2.473 | ,00 |
| 24/6/1996 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 20 | ,00 |
| 21/6/1996 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 20 | ,00 |
| 20/6/1996 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 20 | ,00 |
| 19/6/1996 | 2,0660 | -1,85% | 2,1050 | 2,1050 | 1,9790 | 8.438 | ,00 |
| 18/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,1050 | 20 | ,00 |
| 17/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,1050 | 20 | ,00 |
| 14/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,1050 | 20 | ,00 |
| 13/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,1050 | 20 | ,00 |
| 12/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,1050 | 20 | ,00 |
| 11/6/1996 | 2,1050 | 0,00% | 2,1050 | 2,1050 | 2,0660 | 15.476 | ,00 |
| 10/6/1996 | 2,1050 | 1,45% | 2,0750 | 2,1050 | 2,0660 | 24.960 | ,00 |
| 07/6/1996 | 2,0750 | 0,00% | 2,0750 | 2,0750 | 2,0750 | 20 | ,00 |
| 06/6/1996 | 2,0750 | 0,00% | 2,0750 | 2,0750 | 2,0750 | 20 | ,00 |
| 05/6/1996 | 2,0750 | -1,84% | 2,1140 | 2,1140 | 1,9790 | 4.622 | ,00 |
| 04/6/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 8.490 | ,00 |
| 31/5/1996 | 2,1140 | 0,43% | 2,1050 | 2,1140 | 2,1050 | 30.119 | ,00 |
| 30/5/1996 | 2,1050 | -0,43% | 2,1140 | 2,1140 | 2,1050 | 9.984 | ,00 |
| 29/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 13.186 | ,00 |
| 28/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 27/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 24/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 23/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 49.951 | ,00 |
| 22/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 21/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 20/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 8.190 | ,00 |
| 17/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 16/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 15/5/1996 | 2,1140 | -0,94% | 2,1340 | 2,1340 | 2,1140 | 497 | ,00 |
| 14/5/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 13/5/1996 | 2,1340 | 0,95% | 2,1140 | 2,1340 | 2,1140 | 3.155 | ,00 |
| 10/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 09/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 08/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 07/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 06/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 03/5/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 02/5/1996 | 2,1140 | 4,29% | 2,0270 | 2,1140 | 2,0270 | 1.647 | ,00 |
| 30/4/1996 | 2,0270 | 0,00% | 2,0270 | 2,0270 | 2,0270 | 98 | ,00 |
| 29/4/1996 | 2,0270 | 0,00% | 2,0270 | 2,0270 | 2,0270 | 20 | ,00 |
| 26/4/1996 | 2,0270 | 0,00% | 2,0270 | 2,0270 | 2,0270 | 20 | ,00 |
| 25/4/1996 | 2,0270 | -5,01% | 2,1340 | 2,1340 | 2,0270 | 50 | ,00 |
| 24/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 23/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 22/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 19/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 18/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 17/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 16/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 11/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 10/4/1996 | 2,1340 | 0,00% | 2,1340 | 2,1340 | 2,1340 | 20 | ,00 |
| 09/4/1996 | 2,1340 | -1,75% | 2,1720 | 2,1720 | 2,0370 | 339.613 | ,00 |
| 08/4/1996 | 2,1720 | 0,00% | 2,1720 | 2,1720 | 2,1720 | 20 | ,00 |
| 05/4/1996 | 2,1720 | 3,68% | 2,0950 | 2,1720 | 1,9600 | 1.307 | ,00 |
| 04/4/1996 | 2,0950 | 0,00% | 2,0950 | 2,0950 | 2,0950 | 20 | ,00 |
| 03/4/1996 | 2,0950 | -0,90% | 2,1140 | 2,1140 | 2,0950 | 148 | ,00 |
| 02/4/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 50 | ,00 |
| 01/4/1996 | 2,1140 | -3,12% | 2,1820 | 2,1820 | 2,1140 | 1.199 | ,00 |
| 29/3/1996 | 2,1820 | 0,00% | 2,1820 | 2,1820 | 2,1820 | 20 | ,00 |
| 28/3/1996 | 2,1820 | 0,00% | 2,1820 | 2,1820 | 2,1820 | 20 | ,00 |
| 27/3/1996 | 2,1820 | -1,31% | 2,2110 | 2,2110 | 2,1820 | 103.023 | ,00 |
| 26/3/1996 | 2,2110 | 2,27% | 2,1620 | 2,2110 | 2,1620 | 156.599 | ,00 |
| 22/3/1996 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 20 | ,00 |
| 21/3/1996 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 20 | ,00 |
| 20/3/1996 | 2,1620 | -1,32% | 2,1910 | 2,1910 | 2,1530 | 11.554 | ,00 |
| 19/3/1996 | 2,1910 | 0,00% | 2,1910 | 2,1910 | 2,1910 | 20 | ,00 |
| 18/3/1996 | 2,1910 | 0,00% | 2,1910 | 2,1910 | 2,1910 | 20 | ,00 |
| 15/3/1996 | 2,1910 | 1,34% | 2,1620 | 2,2110 | 2,1620 | 94.813 | ,00 |
| 14/3/1996 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 20 | ,00 |
| 13/3/1996 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 20 | ,00 |
| 12/3/1996 | 2,1620 | 0,00% | 2,1620 | 2,1620 | 2,1620 | 250 | ,00 |
| 11/3/1996 | 2,1620 | -0,92% | 2,1820 | 2,1820 | 2,0750 | 22.306 | ,00 |
| 08/3/1996 | 2,1820 | -0,41% | 2,1910 | 2,1910 | 2,1820 | 14.100 | ,00 |
| 07/3/1996 | 2,1910 | 0,00% | 2,1910 | 2,1910 | 2,1910 | 20 | ,00 |
| 06/3/1996 | 2,1910 | 2,67% | 2,1340 | 2,1910 | 2,1340 | 14.113 | ,00 |
| 05/3/1996 | 2,1340 | -2,60% | 2,1910 | 2,1910 | 2,1340 | 14.276 | ,00 |
| 04/3/1996 | 2,1910 | 0,41% | 2,1820 | 2,1910 | 2,1620 | 14.129 | ,00 |
| 01/3/1996 | 2,1820 | 2,73% | 2,1240 | 2,1820 | 2,1240 | 56.524 | ,00 |
| 29/2/1996 | 2,1240 | -0,47% | 2,1340 | 2,1340 | 2,0950 | 2.051 | ,00 |
| 28/2/1996 | 2,1340 | 1,38% | 2,1050 | 2,1340 | 2,1050 | 80.359 | ,00 |
| 27/2/1996 | 2,1050 | -0,43% | 2,1140 | 2,1140 | 2,0660 | 14.467 | ,00 |
| 23/2/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 22/2/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 21/2/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 20 | ,00 |
| 20/2/1996 | 2,1140 | 0,00% | 2,1140 | 2,1140 | 2,1140 | 497 | ,00 |
| 19/2/1996 | 2,1140 | 0,43% | 2,1050 | 2,1140 | 2,1050 | 497 | ,00 |
| 16/2/1996 | 2,1050 | 0,48% | 2,0950 | 2,1050 | 2,0660 | 71.337 | ,00 |
| 15/2/1996 | 2,0950 | 0,00% | 2,0950 | 2,0950 | 2,0950 | 20 | ,00 |
| 14/2/1996 | 2,0950 | 3,82% | 2,0180 | 2,0950 | 1,9980 | 11.455 | ,00 |
| 13/2/1996 | 2,0180 | 1,97% | 1,9790 | 2,0180 | 1,9790 | 14.803 | ,00 |
| 12/2/1996 | 1,9790 | 0,00% | 1,9790 | 2,0660 | 1,9790 | 1.077 | ,00 |
| 09/2/1996 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9790 | 489 | ,00 |
| 08/2/1996 | 1,9790 | 0,00% | 1,9790 | 1,9790 | 1,9790 | 20 | ,00 |
| 07/2/1996 | 1,9790 | 2,49% | 1,9310 | 1,9790 | 1,9310 | 980 | ,00 |
| 06/2/1996 | 1,9310 | -0,97% | 1,9500 | 1,9500 | 1,8340 | 1.556 | ,00 |
| 05/2/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 02/2/1996 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 01/2/1996 | 1,9500 | 4,67% | 1,8630 | 1,9500 | 1,8630 | 59.733 | ,00 |
| 31/1/1996 | 1,8630 | 0,00% | 1,8630 | 1,8630 | 1,8630 | 18.136 | ,00 |
| 30/1/1996 | 1,8630 | 0,00% | 1,8630 | 1,8630 | 1,8340 | 30.262 | ,00 |
| 29/1/1996 | 1,8630 | 1,58% | 1,8340 | 1,8630 | 1,8340 | 144.334 | ,00 |
| 26/1/1996 | 1,8340 | -0,54% | 1,8440 | 1,8630 | 1,8340 | 51.806 | ,00 |
| 25/1/1996 | 1,8440 | 0,00% | 1,8440 | 1,8440 | 1,8150 | 24.479 | ,00 |
| 24/1/1996 | 1,8440 | 0,00% | 1,8440 | 1,8440 | 1,8440 | 721 | ,00 |
| 23/1/1996 | 1,8440 | -0,54% | 1,8540 | 1,8540 | 1,8150 | 83.798 | ,00 |
| 22/1/1996 | 1,8540 | 1,09% | 1,8340 | 1,8540 | 1,8340 | 1.587 | ,00 |
| 19/1/1996 | 1,8340 | 0,00% | 1,8340 | 1,8820 | 1,8340 | 6.515 | ,00 |
| 18/1/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 17/1/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 16/1/1996 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,7860 | 109.508 | ,00 |
| 15/1/1996 | 1,8340 | 2,69% | 1,7860 | 1,8340 | 1,7860 | 1.197 | ,00 |
| 12/1/1996 | 1,7860 | 0,00% | 1,7860 | 1,7860 | 1,7860 | 20 | ,00 |
| 11/1/1996 | 1,7860 | -2,62% | 1,8340 | 1,8340 | 1,7470 | 9.256 | ,00 |
| 10/1/1996 | 1,8340 | 1,05% | 1,8150 | 1,8340 | 1,7860 | 24.967 | ,00 |
| 09/1/1996 | 1,8150 | 0,00% | 1,8150 | 1,8150 | 1,7470 | 6.203 | ,00 |
| 08/1/1996 | 1,8150 | 2,72% | 1,7670 | 1,8150 | 1,7670 | 236 | ,00 |
| 05/1/1996 | 1,7670 | 0,00% | 1,7670 | 1,7670 | 1,7670 | 20 | ,00 |
| 04/1/1996 | 1,7670 | 0,57% | 1,7570 | 1,7670 | 1,7470 | 13.732 | ,00 |
| 03/1/1996 | 1,7570 | 0,00% | 1,7570 | 1,7570 | 1,7570 | 23.601 | ,00 |
| 02/1/1996 | 1,7570 | 0,00% | 1,7570 | 1,7570 | 1,7570 | 20 | ,00 |
| 29/12/1995 | 1,7570 | 2,81% | 1,7090 | 1,7570 | 1,7090 | 71.517 | ,00 |
| 28/12/1995 | 1,7090 | 0,59% | 1,6990 | 1,7090 | 1,6990 | 53.760 | ,00 |
| 27/12/1995 | 1,6990 | 2,91% | 1,6510 | 1,6990 | 1,6510 | 65.693 | ,00 |
| 22/12/1995 | 1,6510 | 1,79% | 1,6220 | 1,6600 | 1,5830 | 167.099 | ,00 |
| 21/12/1995 | 1,6220 | 1,82% | 1,5930 | 1,6220 | 1,5930 | 68.141 | ,00 |
| 20/12/1995 | 1,5930 | 1,85% | 1,5640 | 1,5930 | 1,5540 | 11.299 | ,00 |
| 19/12/1995 | 1,5640 | 3,17% | 1,5160 | 1,5640 | 1,5160 | 9.008 | ,00 |
| 18/12/1995 | 1,5160 | -4,83% | 1,5930 | 1,5930 | 1,5160 | 8.030 | ,00 |
| 15/12/1995 | 1,5930 | 0,63% | 1,5830 | 1,5930 | 1,5250 | 4.328 | ,00 |
| 14/12/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5830 | 20 | ,00 |
| 13/12/1995 | 1,5830 | -1,25% | 1,6030 | 1,6030 | 1,5350 | 4.814 | ,00 |
| 12/12/1995 | 1,6030 | -0,56% | 1,6120 | 1,6120 | 1,5350 | 25.132 | ,00 |
| 11/12/1995 | 1,6120 | -1,77% | 1,6410 | 1,6410 | 1,5450 | 162.435 | ,00 |
| 08/12/1995 | 1,6410 | 0,61% | 1,6310 | 1,6410 | 1,5930 | 920 | ,00 |
| 07/12/1995 | 1,6310 | 3,03% | 1,5830 | 1,6310 | 1,5830 | 38.379 | ,00 |
| 06/12/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5830 | 20 | ,00 |
| 05/12/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5350 | 36.846 | ,00 |
| 04/12/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5540 | 4.544 | ,00 |
| 01/12/1995 | 1,5830 | 0,00% | 1,5830 | 1,6030 | 1,5060 | 16.354 | ,00 |
| 30/11/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5830 | 226 | ,00 |
| 29/11/1995 | 1,5830 | 0,00% | 1,5830 | 1,5830 | 1,5830 | 20 | ,00 |
| 28/11/1995 | 1,5830 | -2,40% | 1,6220 | 1,6220 | 1,5350 | 51.340 | ,00 |
| 27/11/1995 | 1,6220 | 1,82% | 1,5930 | 1,6220 | 1,5830 | 918 | ,00 |
| 24/11/1995 | 1,5930 | 5,08% | 1,5160 | 1,5930 | 1,5160 | 2.735 | ,00 |
| 23/11/1995 | 1,5160 | -5,43% | 1,6030 | 1,6030 | 1,5160 | 713 | ,00 |
| 22/11/1995 | 1,6030 | 1,26% | 1,5830 | 1,6030 | 1,5830 | 2.009 | ,00 |
| 21/11/1995 | 1,5830 | -3,53% | 1,6410 | 1,6410 | 1,5450 | 6.275 | ,00 |
| 20/11/1995 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 20 | ,00 |
| 17/11/1995 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 20 | ,00 |
| 16/11/1995 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 20 | ,00 |
| 15/11/1995 | 1,6410 | -0,61% | 1,6510 | 1,6510 | 1,5830 | 14.519 | ,00 |
| 14/11/1995 | 1,6510 | -1,14% | 1,6700 | 1,6700 | 1,5830 | 10.160 | ,00 |
| 13/11/1995 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 20 | ,00 |
| 10/11/1995 | 1,6700 | 0,60% | 1,6600 | 1,6700 | 1,6410 | 233.397 | ,00 |
| 09/11/1995 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 20 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| DIMAND | 12,8000 | 7,56 % | 0,9000 | 44.532 |
| ΛΑΝΑΚ | 1,3100 | 6,50 % | 0,0800 | 569 |
| ΜΠΡΙΚ | 3,0300 | 4,48 % | 0,1300 | 34.039 |
| ΑΛΜΥ | 5,3200 | 4,31 % | 0,2200 | 55.270 |
| ΜΟΗ | 31,1800 | 4,28 % | 1,2800 | 241.603 |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 0,0165 | 476.434 |
| ΑΒΑΞ | 3,4600 | 3,90 % | 0,1300 | 678.055 |
| ΔΡΟΜΕ | 0,3580 | 3,47 % | 0,0120 | 2.064 |
| ΧΑΙΔΕ | 0,7850 | 3,29 % | 0,0250 | 40 |
| ΣΠΙ | 0,6400 | 3,23 % | 0,0200 | 431 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,7150 | -0,44 % | -0,0650 | 79.305.134 |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 0,0480 | 64.831.398 |
| ΠΕΙΡ | 8,2040 | 2,01 % | 0,1620 | 49.831.542 |
| ΑΛΦΑ | 3,8460 | 0,21 % | 0,0080 | 23.603.887 |
| MTLN | 41,5400 | -1,10 % | -0,4600 | 15.055.598 |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 0,5600 | 14.266.292 |
| ΟΠΑΠ | 17,7400 | -0,11 % | -0,0200 | 12.770.754 |
| ΜΠΕΛΑ | 25,6000 | 0,79 % | 0,2000 | 11.460.848 |
| TITC | 54,0000 | -0,74 % | -0,4000 | 10.082.311 |
| ΟΤΕ | 16,2000 | -0,61 % | -0,1000 | 7.505.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 64,83εκ. |
| ΑΛΦΑ | 3,8460 | 0,21 % | 6.163.724 | 23,60εκ. |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 49,83εκ. |
| BYLOT | 1,0440 | 0,58 % | 5.407.230 | 5,59εκ. |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 79,31εκ. |
| CREDIA | 1,4980 | -0,13 % | 1.126.661 | 1,69εκ. |
| ΟΠΑΠ | 17,7400 | -0,11 % | 719.580 | 12,77εκ. |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 2,31εκ. |
| AKTR | 10,1600 | 2,63 % | 528.862 | 5,32εκ. |
| BOCHGR | 8,4000 | -0,94 % | 486.955 | 4,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,0100 | -2,43 % | 84.334 | 1,11 % |
| ΕΚΤΕΡ | 3,8000 | 1,33 % | 175.443 | 0,63 % |
| ΚΟΥΑΛ | 1,3200 | 0,92 % | 217.197 | 0,61 % |
| ΕΤΕ | 14,7150 | -0,44 % | 5.400.233 | 0,59 % |
| ΠΕΙΡ | 8,2040 | 2,01 % | 6.157.113 | 0,50 % |
| ΠΕΡΦ | 8,6000 | -1,49 % | 69.295 | 0,49 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 0,46 % |
| ΕΥΡΩΒ | 3,9680 | 1,22 % | 16.425.041 | 0,45 % |
| ΓΕΚΤΕΡΝΑ | 30,8400 | 1,85 % | 466.373 | 0,45 % |
| EIS | 1,8800 | 2,73 % | 53.069 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΟΥΖΚ | 0,6300 | 0,00 % | 55 | 19,05 % |
| DIMAND | 12,8000 | 7,56 % | 44.532 | 7,98 % |
| ΙΝΤΕΤ | 1,4600 | 0,00 % | 3.625 | 6,85 % |
| ΣΠΙ | 0,6400 | 3,23 % | 431 | 6,77 % |
| ΜΕΝΤΙ | 2,6300 | 1,54 % | 4.591 | 6,18 % |
| ΑΒΑΞ | 3,4600 | 3,90 % | 678.055 | 6,01 % |
| ΜΕΡΚΟ | 34,2000 | -5,00 % | 178 | 5,56 % |
| ΚΑΙΡΟΜΕΖ | 0,4385 | 3,91 % | 476.434 | 5,45 % |
| ΤΖΚΑ | 1,5500 | 2,31 % | 4.000 | 5,28 % |
| ΜΟΗ | 31,1800 | 4,28 % | 241.603 | 5,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|