| 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 |
|---|---|---|---|---|---|---|---|
| 31/8/1994 | 1,9790 | -1,93% | 2,0180 | 2,0180 | 1,9790 | 48 | ,00 |
| 30/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 29/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 50 | ,00 |
| 26/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 25/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 3.946 | ,00 |
| 24/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 23/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 22/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 19/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 1,9790 | 1.479 | ,00 |
| 18/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 20 | ,00 |
| 17/8/1994 | 2,0180 | 0,00% | 2,0180 | 2,0180 | 2,0180 | 1.135 | ,00 |
| 16/8/1994 | 2,0180 | 3,49% | 1,9500 | 2,0180 | 1,9500 | 986 | ,00 |
| 12/8/1994 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 11/8/1994 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 10/8/1994 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 20 | ,00 |
| 09/8/1994 | 1,9500 | -1,47% | 1,9790 | 1,9790 | 1,9500 | 440 | ,00 |
| 08/8/1994 | 1,9790 | 0,51% | 1,9690 | 1,9790 | 1,9690 | 244 | ,00 |
| 05/8/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 508 | ,00 |
| 04/8/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 03/8/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 508 | ,00 |
| 02/8/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9500 | 4.362 | ,00 |
| 01/8/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 1.523 | ,00 |
| 29/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 28/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 27/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 304 | ,00 |
| 26/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 16.732 | ,00 |
| 25/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 22/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 21/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 6.489 | ,00 |
| 20/7/1994 | 1,9690 | 0,97% | 1,9500 | 1,9690 | 1,9500 | 30.430 | ,00 |
| 19/7/1994 | 1,9500 | -0,96% | 1,9690 | 1,9690 | 1,9500 | 201 | ,00 |
| 18/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 201 | ,00 |
| 15/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 14/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 13/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 12/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 11/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 08/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 07/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 28.397 | ,00 |
| 06/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 05/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 04/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 01/7/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 30/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 4.056 | ,00 |
| 29/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 28/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 27/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 152.652 | ,00 |
| 24/6/1994 | 1,9690 | 0,97% | 1,9500 | 1,9690 | 1,9500 | 508 | ,00 |
| 23/6/1994 | 1,9500 | -2,89% | 2,0080 | 2,0080 | 1,9500 | 404 | ,00 |
| 22/6/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 21/6/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 17/6/1994 | 2,0080 | 1,98% | 1,9690 | 2,0080 | 1,9690 | 11.239 | ,00 |
| 16/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 15/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 14/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 13/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 10/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 09/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 508 | ,00 |
| 08/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 07/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 06/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 03/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 02/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 2.127 | ,00 |
| 01/6/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 31/5/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 30/5/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 20 | ,00 |
| 27/5/1994 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9400 | 11.966 | ,00 |
| 26/5/1994 | 1,9690 | -1,94% | 2,0080 | 2,0080 | 1,9400 | 1.625 | ,00 |
| 25/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 24/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 510 | ,00 |
| 23/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 20/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 19/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 18/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 17/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 16/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 13/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 11/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 10/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 1.019 | ,00 |
| 09/5/1994 | 2,0080 | 1,98% | 1,9690 | 2,0080 | 1,9690 | 7.663 | ,00 |
| 06/5/1994 | 1,9690 | -1,94% | 2,0080 | 2,0080 | 1,9690 | 32.963 | ,00 |
| 05/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 3.779 | ,00 |
| 04/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 24.828 | ,00 |
| 03/5/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 28/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 27/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 26/4/1994 | 2,0080 | 0,96% | 1,9890 | 2,0080 | 1,9890 | 1.224 | ,00 |
| 25/4/1994 | 1,9890 | -0,95% | 2,0080 | 2,0080 | 1,9690 | 1.728 | ,00 |
| 22/4/1994 | 2,0080 | 0,96% | 1,9890 | 2,0080 | 1,9890 | 510 | ,00 |
| 21/4/1994 | 1,9890 | -0,95% | 2,0080 | 2,0080 | 1,9890 | 1.015 | ,00 |
| 20/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 1.736 | ,00 |
| 19/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 18/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 8.680 | ,00 |
| 15/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 14/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 13/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 12/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 11/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 08/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 07/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 06/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 05/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 04/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 01/4/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 31/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 30/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 29/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 28/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 24/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 23.394 | ,00 |
| 23/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 22/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 21/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 1.531 | ,00 |
| 18/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 17/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 16/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 15/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 1,9980 | 3.576 | ,00 |
| 11/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 38 | ,00 |
| 10/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 09/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 08/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 07/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 04/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 03/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 9.196 | ,00 |
| 02/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 01/3/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 28/2/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 25/2/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 1,9400 | 6.637 | ,00 |
| 24/2/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 23/2/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 22/2/1994 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 1.835 | ,00 |
| 21/2/1994 | 2,0080 | 3,51% | 1,9400 | 2,0080 | 1,9400 | 346.046 | ,00 |
| 18/2/1994 | 1,9400 | 2,00% | 1,9020 | 1,9400 | 1,9020 | 1.009 | ,00 |
| 17/2/1994 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 5.615 | ,00 |
| 16/2/1994 | 1,9020 | -1,96% | 1,9400 | 1,9400 | 1,9020 | 1.705 | ,00 |
| 15/2/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 20 | ,00 |
| 14/2/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 20 | ,00 |
| 11/2/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 20 | ,00 |
| 10/2/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 20 | ,00 |
| 09/2/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 20 | ,00 |
| 08/2/1994 | 1,9400 | 0,99% | 1,9210 | 1,9400 | 1,9210 | 1.009 | ,00 |
| 07/2/1994 | 1,9210 | -0,98% | 1,9400 | 1,9400 | 1,8920 | 2.615 | ,00 |
| 04/2/1994 | 1,9400 | 1,52% | 1,9110 | 1,9400 | 1,9110 | 10.405 | ,00 |
| 03/2/1994 | 1,9110 | 0,47% | 1,9020 | 1,9110 | 1,9020 | 10.847 | ,00 |
| 02/2/1994 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 8.018 | ,00 |
| 01/2/1994 | 1,9020 | 0,00% | 1,9020 | 1,9020 | 1,9020 | 20 | ,00 |
| 31/1/1994 | 1,9020 | -0,99% | 1,9210 | 1,9210 | 1,9020 | 102 | ,00 |
| 28/1/1994 | 1,9210 | 0,00% | 1,9210 | 1,9210 | 1,9210 | 20 | ,00 |
| 27/1/1994 | 1,9210 | 0,00% | 1,9210 | 1,9210 | 1,9210 | 20 | ,00 |
| 26/1/1994 | 1,9210 | -0,98% | 1,9400 | 1,9400 | 1,9210 | 601 | ,00 |
| 25/1/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9310 | 5.356 | ,00 |
| 24/1/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9210 | 55.369 | ,00 |
| 21/1/1994 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,8820 | 10.102 | ,00 |
| 20/1/1994 | 1,9400 | 0,99% | 1,9210 | 1,9400 | 1,9210 | 104.460 | ,00 |
| 19/1/1994 | 1,9210 | -0,98% | 1,9400 | 1,9400 | 1,9210 | 8.858 | ,00 |
| 18/1/1994 | 1,9400 | 0,00% | 1,9400 | 1,9890 | 1,9400 | 22.230 | ,00 |
| 17/1/1994 | 1,9400 | 2,00% | 1,9020 | 1,9400 | 1,9020 | 26.778 | ,00 |
| 14/1/1994 | 1,9020 | 2,59% | 1,8540 | 1,9020 | 1,7960 | 9.623 | ,00 |
| 13/1/1994 | 1,8540 | 1,09% | 1,8340 | 1,8540 | 1,8250 | 33.755 | ,00 |
| 12/1/1994 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,7960 | 17.220 | ,00 |
| 11/1/1994 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 10/1/1994 | 1,8340 | 0,49% | 1,8250 | 1,8340 | 1,8250 | 5.979 | ,00 |
| 07/1/1994 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 05/1/1994 | 1,8250 | 0,00% | 1,8250 | 1,8250 | 1,8250 | 20 | ,00 |
| 04/1/1994 | 1,8250 | -2,04% | 1,8630 | 1,8630 | 1,8250 | 3.951 | ,00 |
| 03/1/1994 | 1,8630 | 2,64% | 1,8150 | 1,8630 | 1,7960 | 2.489 | ,00 |
| 31/12/1993 | 1,8150 | 0,00% | 1,8150 | 1,8150 | 1,8150 | 20 | ,00 |
| 30/12/1993 | 1,8150 | 0,00% | 1,8150 | 1,8150 | 1,8150 | 20 | ,00 |
| 29/12/1993 | 1,8150 | 2,20% | 1,7760 | 1,8150 | 1,7760 | 2.463 | ,00 |
| 28/12/1993 | 1,7760 | 2,78% | 1,7280 | 1,8150 | 1,7280 | 10.639 | ,00 |
| 27/12/1993 | 1,7280 | 1,11% | 1,7090 | 1,7280 | 1,7090 | 968 | ,00 |
| 24/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,7090 | 20 | ,00 |
| 23/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,6990 | 2.884 | ,00 |
| 22/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,7090 | 20 | ,00 |
| 21/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,7090 | 2.401 | ,00 |
| 20/12/1993 | 1,7090 | 1,18% | 1,6890 | 1,7090 | 1,6890 | 66.337 | ,00 |
| 17/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 36.345 | ,00 |
| 16/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 667 | ,00 |
| 15/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 21.808 | ,00 |
| 14/12/1993 | 1,6890 | -1,17% | 1,7090 | 1,7090 | 1,6890 | 21.900 | ,00 |
| 13/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,6800 | 10.675 | ,00 |
| 10/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,7090 | 20 | ,00 |
| 09/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,7090 | 20 | ,00 |
| 08/12/1993 | 1,7090 | 0,00% | 1,7090 | 1,7090 | 1,6890 | 8.656 | ,00 |
| 07/12/1993 | 1,7090 | 1,18% | 1,6890 | 1,7090 | 1,6700 | 23.077 | ,00 |
| 06/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,7090 | 1,6890 | 3.826 | ,00 |
| 03/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 02/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6800 | 9.275 | ,00 |
| 01/12/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 30/11/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 29/11/1993 | 1,6890 | 2,93% | 1,6410 | 1,6890 | 1,6220 | 3.155 | ,00 |
| 26/11/1993 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 20 | ,00 |
| 25/11/1993 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 20 | ,00 |
| 24/11/1993 | 1,6410 | 1,17% | 1,6220 | 1,6700 | 1,6220 | 4.444 | ,00 |
| 23/11/1993 | 1,6220 | -1,16% | 1,6410 | 1,6700 | 1,6220 | 1.971 | ,00 |
| 22/11/1993 | 1,6410 | 1,17% | 1,6220 | 1,6410 | 1,6220 | 663 | ,00 |
| 19/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6120 | 278.969 | ,00 |
| 18/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 468 | ,00 |
| 17/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 16/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 94.493 | ,00 |
| 15/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 12/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 11/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,5740 | 13.446 | ,00 |
| 10/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 09/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 08/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6030 | 9.965 | ,00 |
| 05/11/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 20 | ,00 |
| 04/11/1993 | 1,6220 | 0,62% | 1,6120 | 1,6220 | 1,6120 | 5.078 | ,00 |
| 03/11/1993 | 1,6120 | 2,41% | 1,5740 | 1,6120 | 1,5740 | 1.125 | ,00 |
| 02/11/1993 | 1,5740 | -2,36% | 1,6120 | 1,6120 | 1,5740 | 3.710 | ,00 |
| 01/11/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 29/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 27/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 26/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 25/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 22/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 21/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 20/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 19/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 18/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 15/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 14/10/1993 | 1,6120 | 0,00% | 1,6120 | 1,6120 | 1,6120 | 20 | ,00 |
| 13/10/1993 | 1,6120 | 1,19% | 1,5930 | 1,6120 | 1,5930 | 234.441 | ,00 |
| 12/10/1993 | 1,5930 | 1,21% | 1,5740 | 1,5930 | 1,5740 | 464 | ,00 |
| 11/10/1993 | 1,5740 | 0,00% | 1,5740 | 1,5740 | 1,5740 | 20 | ,00 |
| 08/10/1993 | 1,5740 | 1,29% | 1,5540 | 1,5740 | 1,5540 | 46.438 | ,00 |
| 07/10/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 06/10/1993 | 1,5540 | -1,27% | 1,5740 | 1,5740 | 1,5350 | 2.307 | ,00 |
| 05/10/1993 | 1,5740 | 1,29% | 1,5540 | 1,5740 | 1,5540 | 3.710 | ,00 |
| 04/10/1993 | 1,5540 | 0,58% | 1,5450 | 1,5540 | 1,5450 | 13.934 | ,00 |
| 01/10/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 20 | ,00 |
| 30/9/1993 | 1,5450 | 0,00% | 1,5450 | 1,5640 | 1,5450 | 1.289 | ,00 |
| 29/9/1993 | 1,5450 | 0,65% | 1,5350 | 1,5450 | 1,5350 | 14.531 | ,00 |
| 28/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 20 | ,00 |
| 27/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 4.582 | ,00 |
| 24/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 4.030 | ,00 |
| 23/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 20 | ,00 |
| 22/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 148.674 | ,00 |
| 21/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 19.249 | ,00 |
| 20/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 9.168 | ,00 |
| 17/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 13.200 | ,00 |
| 16/9/1993 | 1,5350 | -0,65% | 1,5450 | 1,5450 | 1,5350 | 13.384 | ,00 |
| 15/9/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 17.446 | ,00 |
| 14/9/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 4.776 | ,00 |
| 13/9/1993 | 1,5450 | 0,65% | 1,5350 | 1,5450 | 1,5350 | 916 | ,00 |
| 10/9/1993 | 1,5350 | 1,93% | 1,5060 | 1,5350 | 1,5060 | 916 | ,00 |
| 09/9/1993 | 1,5060 | -4,32% | 1,5740 | 1,5740 | 1,5060 | 4.262 | ,00 |
| 08/9/1993 | 1,5740 | 2,54% | 1,5350 | 1,5740 | 1,5350 | 928 | ,00 |
| 07/9/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 5.959 | ,00 |
| 06/9/1993 | 1,5350 | -0,65% | 1,5450 | 1,5450 | 1,5350 | 5.409 | ,00 |
| 03/9/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5350 | 11.037 | ,00 |
| 02/9/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 1.289 | ,00 |
| 01/9/1993 | 1,5450 | -0,58% | 1,5540 | 1,5540 | 1,5450 | 4.964 | ,00 |
| 31/8/1993 | 1,5540 | -1,27% | 1,5740 | 1,5740 | 1,5540 | 5.351 | ,00 |
| 30/8/1993 | 1,5740 | 0,00% | 1,5740 | 1,5740 | 1,5740 | 928 | ,00 |
| 27/8/1993 | 1,5740 | 0,00% | 1,5740 | 1,5740 | 1,5740 | 185.767 | ,00 |
| 26/8/1993 | 1,5740 | 0,00% | 1,5740 | 1,5740 | 1,5740 | 9.658 | ,00 |
| 25/8/1993 | 1,5740 | -2,96% | 1,6220 | 1,6220 | 1,5740 | 6.037 | ,00 |
| 24/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 36 | ,00 |
| 23/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 26 | ,00 |
| 20/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 1.063 | ,00 |
| 19/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 2.161 | ,00 |
| 18/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6220 | 1.315 | ,00 |
| 17/8/1993 | 1,6220 | -3,97% | 1,6890 | 1,6890 | 1,6220 | 6.111 | ,00 |
| 16/8/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 478 | ,00 |
| 13/8/1993 | 1,6890 | 4,13% | 1,6220 | 1,6890 | 1,6220 | 2.393 | ,00 |
| 12/8/1993 | 1,6220 | 0,00% | 1,6220 | 1,6220 | 1,6030 | 2.913 | ,00 |
| 11/8/1993 | 1,6220 | 1,19% | 1,6030 | 1,6220 | 1,6030 | 6.581 | ,00 |
| 10/8/1993 | 1,6030 | -5,09% | 1,6890 | 1,6890 | 1,6030 | 2.801 | ,00 |
| 09/8/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 46 | ,00 |
| 06/8/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 764 | ,00 |
| 05/8/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 04/8/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 03/8/1993 | 1,6890 | 5,36% | 1,6030 | 1,6890 | 1,6030 | 5.262 | ,00 |
| 02/8/1993 | 1,6030 | -5,09% | 1,6890 | 1,6890 | 1,6030 | 936 | ,00 |
| 30/7/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 29/7/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 5.068 | ,00 |
| 28/7/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 27/7/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 26/7/1993 | 1,6890 | 0,00% | 1,6890 | 1,6890 | 1,6890 | 20 | ,00 |
| 23/7/1993 | 1,6890 | 3,56% | 1,6310 | 1,6890 | 1,6310 | 1.531 | ,00 |
| 22/7/1993 | 1,6310 | 1,75% | 1,6030 | 1,6310 | 1,6030 | 3.489 | ,00 |
| 21/7/1993 | 1,6030 | 0,00% | 1,6030 | 1,6030 | 1,6030 | 1.401 | ,00 |
| 20/7/1993 | 1,6030 | 0,00% | 1,6030 | 1,6030 | 1,6030 | 20 | ,00 |
| 19/7/1993 | 1,6030 | 0,00% | 1,6030 | 1,6030 | 1,6030 | 20 | ,00 |
| 16/7/1993 | 1,6030 | 0,00% | 1,6030 | 1,6030 | 1,5350 | 12.526 | ,00 |
| 15/7/1993 | 1,6030 | 1,84% | 1,5740 | 1,6030 | 1,5740 | 7.941 | ,00 |
| 14/7/1993 | 1,5740 | 2,54% | 1,5350 | 1,5740 | 1,5350 | 5.853 | ,00 |
| 13/7/1993 | 1,5350 | 1,93% | 1,5060 | 1,5350 | 1,5060 | 274 | ,00 |
| 12/7/1993 | 1,5060 | -3,71% | 1,5640 | 1,5640 | 1,5060 | 2.179 | ,00 |
| 09/7/1993 | 1,5640 | 1,89% | 1,5350 | 1,5640 | 1,5350 | 186.745 | ,00 |
| 08/7/1993 | 1,5350 | 0,00% | 1,5350 | 1,5450 | 1,5350 | 7.330 | ,00 |
| 07/7/1993 | 1,5350 | -1,22% | 1,5540 | 1,5540 | 1,5350 | 6.415 | ,00 |
| 06/7/1993 | 1,5540 | 1,24% | 1,5350 | 1,5540 | 1,5350 | 9.965 | ,00 |
| 05/7/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 9.168 | ,00 |
| 02/7/1993 | 1,5350 | -0,65% | 1,5450 | 1,5450 | 1,5350 | 9.623 | ,00 |
| 01/7/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 9.182 | ,00 |
| 30/6/1993 | 1,5450 | -0,58% | 1,5540 | 1,5540 | 1,5450 | 4.598 | ,00 |
| 29/6/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 28/6/1993 | 1,5540 | 1,24% | 1,5350 | 1,5540 | 1,5350 | 553 | ,00 |
| 25/6/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 1.829 | ,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.% |
|---|