| 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 |
|---|---|---|---|---|---|---|---|
| 24/6/1993 | 1,5350 | 0,66% | 1,5250 | 1,5350 | 1,5250 | 1.189 | ,00 |
| 23/6/1993 | 1,5250 | -0,65% | 1,5350 | 1,5350 | 1,5160 | 9.132 | ,00 |
| 22/6/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5160 | 8.246 | ,00 |
| 21/6/1993 | 1,5350 | 0,66% | 1,5250 | 1,5350 | 1,5250 | 1.009 | ,00 |
| 18/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 17/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 2.741 | ,00 |
| 16/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 15/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 14/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 11/6/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 2.283 | ,00 |
| 10/6/1993 | 1,5250 | -1,29% | 1,5450 | 1,5450 | 1,5250 | 10.413 | ,00 |
| 09/6/1993 | 1,5450 | 1,91% | 1,5160 | 1,5450 | 1,5160 | 104.482 | ,00 |
| 08/6/1993 | 1,5160 | 1,95% | 1,4870 | 1,5160 | 1,4870 | 10.011 | ,00 |
| 04/6/1993 | 1,4870 | 0,68% | 1,4770 | 1,4870 | 1,4770 | 8.162 | ,00 |
| 03/6/1993 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 1.891 | ,00 |
| 02/6/1993 | 1,4770 | -1,27% | 1,4960 | 1,4960 | 1,4770 | 8.283 | ,00 |
| 01/6/1993 | 1,4960 | -1,90% | 1,5250 | 1,5250 | 1,4960 | 6.621 | ,00 |
| 31/5/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 28/5/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 111.533 | ,00 |
| 27/5/1993 | 1,5250 | -0,65% | 1,5350 | 1,5350 | 1,5250 | 9.044 | ,00 |
| 26/5/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 31.439 | ,00 |
| 25/5/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 9.168 | ,00 |
| 24/5/1993 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 72.869 | ,00 |
| 21/5/1993 | 1,5350 | -0,65% | 1,5450 | 1,5450 | 1,5350 | 58.665 | ,00 |
| 20/5/1993 | 1,5450 | 1,31% | 1,5250 | 1,5450 | 1,5250 | 17.052 | ,00 |
| 19/5/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 8.218 | ,00 |
| 18/5/1993 | 1,5250 | 0,59% | 1,5160 | 1,5250 | 1,5160 | 28.876 | ,00 |
| 17/5/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 6.831 | ,00 |
| 14/5/1993 | 1,5160 | -1,88% | 1,5450 | 1,5450 | 1,5160 | 103.251 | ,00 |
| 13/5/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 20 | ,00 |
| 12/5/1993 | 1,5450 | 0,00% | 1,5450 | 1,5450 | 1,5450 | 54 | ,00 |
| 11/5/1993 | 1,5450 | 1,91% | 1,5160 | 1,5450 | 1,5160 | 918 | ,00 |
| 10/5/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 20 | ,00 |
| 07/5/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 908 | ,00 |
| 06/5/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.098 | ,00 |
| 05/5/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 4.995 | ,00 |
| 04/5/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 20 | ,00 |
| 03/5/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 1.001 | ,00 |
| 30/4/1993 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4770 | 3.489 | ,00 |
| 29/4/1993 | 1,4770 | -1,93% | 1,5060 | 1,5060 | 1,4770 | 11.293 | ,00 |
| 28/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 19.935 | ,00 |
| 27/4/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 59.960 | ,00 |
| 26/4/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 29.549 | ,00 |
| 23/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 10.467 | ,00 |
| 22/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.637 | ,00 |
| 21/4/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 15.151 | ,00 |
| 20/4/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 20 | ,00 |
| 15/4/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 17.759 | ,00 |
| 14/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 13/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 12/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 09/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 08/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 07/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 8 | ,00 |
| 06/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 5.098 | ,00 |
| 05/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 02/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 01/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,4960 | 2.989 | ,00 |
| 31/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.984 | ,00 |
| 30/3/1993 | 1,5060 | 1,28% | 1,4870 | 1,5060 | 1,4870 | 994 | ,00 |
| 29/3/1993 | 1,4870 | -1,26% | 1,5060 | 1,5060 | 1,4870 | 1.003 | ,00 |
| 26/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 994 | ,00 |
| 24/3/1993 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4770 | 198 | ,00 |
| 23/3/1993 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 9.596 | ,00 |
| 22/3/1993 | 1,4770 | -1,93% | 1,5060 | 1,5060 | 1,4770 | 4.952 | ,00 |
| 19/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5160 | 1,5060 | 3.000 | ,00 |
| 18/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 17/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 24.521 | ,00 |
| 16/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5160 | 1,5060 | 36.169 | ,00 |
| 15/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.500 | ,00 |
| 12/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 2.001 | ,00 |
| 11/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 10/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.293 | ,00 |
| 09/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 6.002 | ,00 |
| 08/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.166 | ,00 |
| 05/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 899 | ,00 |
| 04/3/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,4770 | 400 | ,00 |
| 03/3/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5060 | 1.587 | ,00 |
| 02/3/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 5.619 | ,00 |
| 26/2/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.999 | ,00 |
| 25/2/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 400 | ,00 |
| 24/2/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 996 | ,00 |
| 23/2/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 20 | ,00 |
| 22/2/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,4770 | 1.102 | ,00 |
| 19/2/1993 | 1,5060 | -1,25% | 1,5250 | 1,5250 | 1,5060 | 6.501 | ,00 |
| 18/2/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 17/2/1993 | 1,5250 | -1,87% | 1,5540 | 1,5540 | 1,5160 | 2.011 | ,00 |
| 16/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 15/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 12/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 11/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 5.881 | ,00 |
| 10/2/1993 | 1,5540 | -1,27% | 1,5740 | 1,5740 | 1,5540 | 25.794 | ,00 |
| 09/2/1993 | 1,5740 | 1,29% | 1,5540 | 1,6030 | 1,5540 | 8.173 | ,00 |
| 08/2/1993 | 1,5540 | 1,24% | 1,5350 | 1,5540 | 1,5350 | 5.571 | ,00 |
| 05/2/1993 | 1,5350 | 0,66% | 1,5250 | 1,5350 | 1,5250 | 3.029 | ,00 |
| 04/2/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5060 | 15.599 | ,00 |
| 03/2/1993 | 1,5250 | 3,25% | 1,4770 | 1,5250 | 1,4670 | 172.095 | ,00 |
| 02/2/1993 | 1,4770 | 0,68% | 1,4670 | 1,4770 | 1,4670 | 2.179 | ,00 |
| 01/2/1993 | 1,4670 | -1,94% | 1,4960 | 1,4960 | 1,4670 | 10.855 | ,00 |
| 29/1/1993 | 1,4960 | -0,66% | 1,5060 | 1,5060 | 1,4960 | 2.987 | ,00 |
| 28/1/1993 | 1,5060 | 0,67% | 1,4960 | 1,5060 | 1,4960 | 4.984 | ,00 |
| 27/1/1993 | 1,4960 | 1,29% | 1,4770 | 1,4960 | 1,4770 | 8.466 | ,00 |
| 26/1/1993 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4670 | 8.414 | ,00 |
| 25/1/1993 | 1,4770 | 0,68% | 1,4670 | 1,4770 | 1,4670 | 12.080 | ,00 |
| 22/1/1993 | 1,4670 | 3,38% | 1,4190 | 1,4670 | 1,4190 | 5.229 | ,00 |
| 21/1/1993 | 1,4190 | 0,71% | 1,4090 | 1,4190 | 1,3710 | 5.813 | ,00 |
| 20/1/1993 | 1,4090 | 0,64% | 1,4000 | 1,4090 | 1,4000 | 4.622 | ,00 |
| 19/1/1993 | 1,4000 | 2,87% | 1,3610 | 1,4000 | 1,3610 | 11.231 | ,00 |
| 18/1/1993 | 1,3610 | 1,42% | 1,3420 | 1,3610 | 1,3420 | 38.607 | ,00 |
| 15/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 14/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 13/1/1993 | 1,3420 | -1,40% | 1,3610 | 1,3610 | 1,3420 | 136.623 | ,00 |
| 12/1/1993 | 1,3610 | 1,42% | 1,3420 | 1,3610 | 1,3420 | 945 | ,00 |
| 11/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 16.609 | ,00 |
| 08/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 07/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 74 | ,00 |
| 05/1/1993 | 1,3420 | -2,75% | 1,3800 | 1,3800 | 1,3420 | 94 | ,00 |
| 04/1/1993 | 1,3800 | 2,83% | 1,3420 | 1,3800 | 1,3420 | 190 | ,00 |
| 31/12/1992 | 1,3420 | 4,52% | 1,2840 | 1,3420 | 1,2840 | 1.783 | ,00 |
| 30/12/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 2.007 | ,00 |
| 29/12/1992 | 1,2840 | -2,21% | 1,3130 | 1,3130 | 1,2840 | 914 | ,00 |
| 28/12/1992 | 1,3130 | 0,77% | 1,3030 | 1,3130 | 1,3030 | 20 | ,00 |
| 24/12/1992 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,3030 | 1.861 | ,00 |
| 23/12/1992 | 1,3030 | -0,76% | 1,3130 | 1,3130 | 1,3030 | 20 | ,00 |
| 22/12/1992 | 1,3130 | 1,47% | 1,2940 | 1,3130 | 1,2940 | 2.683 | ,00 |
| 21/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 2.652 | ,00 |
| 18/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,3130 | 1,2940 | 28.521 | ,00 |
| 17/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2840 | 12.012 | ,00 |
| 16/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 8 | ,00 |
| 15/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 14/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 54.843 | ,00 |
| 11/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 916 | ,00 |
| 10/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 09/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 8 | ,00 |
| 08/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2840 | 916 | ,00 |
| 07/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 4.586 | ,00 |
| 04/12/1992 | 1,2940 | 0,78% | 1,2840 | 1,2940 | 1,2840 | 916 | ,00 |
| 03/12/1992 | 1,2840 | -0,77% | 1,2940 | 1,2940 | 1,2840 | 820 | ,00 |
| 02/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 01/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,3030 | 1,2940 | 5.353 | ,00 |
| 30/11/1992 | 1,2940 | 2,29% | 1,2650 | 1,2940 | 1,2650 | 362 | ,00 |
| 27/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 26/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 25/11/1992 | 1,2650 | 1,61% | 1,2450 | 1,2650 | 1,2450 | 92 | ,00 |
| 24/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 4.740 | ,00 |
| 23/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 1.786 | ,00 |
| 20/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 19/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 18/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 1.605 | ,00 |
| 17/11/1992 | 1,2450 | -0,80% | 1,2550 | 1,2550 | 1,2450 | 192 | ,00 |
| 16/11/1992 | 1,2550 | -0,79% | 1,2650 | 1,2650 | 1,2450 | 4.185 | ,00 |
| 13/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 19.879 | ,00 |
| 12/11/1992 | 1,2650 | -0,71% | 1,2740 | 1,2740 | 1,2650 | 18.072 | ,00 |
| 11/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 10/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 09/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 06/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 9.080 | ,00 |
| 05/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 18.163 | ,00 |
| 04/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 908 | ,00 |
| 03/11/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 4.358 | ,00 |
| 02/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 358 | ,00 |
| 30/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 3.522 | ,00 |
| 29/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 27/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 26/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 450 | ,00 |
| 23/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 22/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 270 | ,00 |
| 21/10/1992 | 1,2650 | 0,80% | 1,2550 | 1,2650 | 1,2450 | 903 | ,00 |
| 20/10/1992 | 1,2550 | 0,80% | 1,2450 | 1,2550 | 1,2450 | 20 | ,00 |
| 19/10/1992 | 1,2450 | -1,58% | 1,2650 | 1,2650 | 1,2450 | 895 | ,00 |
| 16/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 2.710 | ,00 |
| 15/10/1992 | 1,2650 | -0,71% | 1,2740 | 1,2740 | 1,2650 | 905 | ,00 |
| 14/10/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 816 | ,00 |
| 13/10/1992 | 1,2650 | 0,80% | 1,2550 | 1,2650 | 1,2550 | 1.807 | ,00 |
| 12/10/1992 | 1,2550 | -1,49% | 1,2740 | 1,2740 | 1,2550 | 213.777 | ,00 |
| 09/10/1992 | 1,2740 | -0,78% | 1,2840 | 1,2840 | 1,2740 | 540 | ,00 |
| 08/10/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 20 | ,00 |
| 07/10/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 3.642 | ,00 |
| 06/10/1992 | 1,2840 | 0,78% | 1,2740 | 1,2840 | 1,2650 | 2.093 | ,00 |
| 05/10/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 20 | ,00 |
| 02/10/1992 | 1,2650 | 1,61% | 1,2450 | 1,2650 | 1,2450 | 20 | ,00 |
| 01/10/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 30/9/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 895 | ,00 |
| 29/9/1992 | 1,2450 | -0,80% | 1,2550 | 1,2550 | 1,2450 | 446 | ,00 |
| 28/9/1992 | 1,2550 | -0,79% | 1,2650 | 1,2650 | 1,2550 | 15.737 | ,00 |
| 25/9/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 450 | ,00 |
| 24/9/1992 | 1,2650 | -1,48% | 1,2840 | 1,2840 | 1,2650 | 5.061 | ,00 |
| 23/9/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 20 | ,00 |
| 22/9/1992 | 1,2840 | -2,21% | 1,3130 | 1,3130 | 1,2840 | 9.126 | ,00 |
| 21/9/1992 | 1,3130 | -0,76% | 1,3230 | 1,3320 | 1,3130 | 20 | ,00 |
| 18/9/1992 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 20 | ,00 |
| 17/9/1992 | 1,3230 | -0,68% | 1,3320 | 1,3320 | 1,3230 | 20 | ,00 |
| 16/9/1992 | 1,3320 | -0,75% | 1,3420 | 1,3420 | 1,3320 | 20 | ,00 |
| 15/9/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 184 | ,00 |
| 14/9/1992 | 1,3420 | 0,75% | 1,3320 | 1,3420 | 1,3320 | 20 | ,00 |
| 11/9/1992 | 1,3320 | -0,75% | 1,3420 | 1,3420 | 1,3320 | 466 | ,00 |
| 10/9/1992 | 1,3420 | -0,74% | 1,3520 | 1,3520 | 1,3420 | 5.521 | ,00 |
| 09/9/1992 | 1,3520 | -1,39% | 1,3710 | 1,3710 | 1,3520 | 20 | ,00 |
| 08/9/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 07/9/1992 | 1,3710 | 0,73% | 1,3610 | 1,3710 | 1,3610 | 2.089 | ,00 |
| 04/9/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 852 | ,00 |
| 03/9/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 2.830 | ,00 |
| 02/9/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 20 | ,00 |
| 01/9/1992 | 1,3520 | -0,66% | 1,3610 | 1,3610 | 1,3520 | 2.921 | ,00 |
| 31/8/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 20 | ,00 |
| 28/8/1992 | 1,3610 | -0,73% | 1,3710 | 1,3710 | 1,3610 | 20 | ,00 |
| 27/8/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3610 | 2.753 | ,00 |
| 26/8/1992 | 1,3710 | -0,65% | 1,3800 | 1,3800 | 1,3710 | 20 | ,00 |
| 25/8/1992 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 20 | ,00 |
| 24/8/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6.731 | ,00 |
| 21/8/1992 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 1.925 | ,00 |
| 20/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.919 | ,00 |
| 19/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 4.696 | ,00 |
| 18/8/1992 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 478 | ,00 |
| 17/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.906 | ,00 |
| 14/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 96 | ,00 |
| 13/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 8.872 | ,00 |
| 12/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 4.769 | ,00 |
| 11/8/1992 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 20 | ,00 |
| 10/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.919 | ,00 |
| 07/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 20 | ,00 |
| 06/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 957 | ,00 |
| 05/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 4.050 | ,00 |
| 04/8/1992 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 669 | ,00 |
| 03/8/1992 | 1,4000 | -1,34% | 1,4190 | 1,4190 | 1,4000 | 2.307 | ,00 |
| 31/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 30/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 29/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 28/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4290 | 1,4190 | 28.497 | ,00 |
| 27/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 24/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 580 | ,00 |
| 23/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 22/7/1992 | 1,4190 | 1,36% | 1,4000 | 1,4190 | 1,4000 | 3.777 | ,00 |
| 21/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 14.042 | ,00 |
| 20/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 106.393 | ,00 |
| 17/7/1992 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 5.291 | ,00 |
| 16/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 15/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3610 | 49.332 | ,00 |
| 14/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 13/7/1992 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 20 | ,00 |
| 10/7/1992 | 1,4000 | -0,64% | 1,4090 | 1,4090 | 1,4000 | 2.403 | ,00 |
| 09/7/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 20 | ,00 |
| 08/7/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 20 | ,00 |
| 07/7/1992 | 1,4090 | 0,64% | 1,4000 | 1,4090 | 1,4000 | 972 | ,00 |
| 06/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.440 | ,00 |
| 03/7/1992 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 3.656 | ,00 |
| 02/7/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 28.541 | ,00 |
| 01/7/1992 | 1,3900 | -1,35% | 1,4090 | 1,4090 | 1,3900 | 30.652 | ,00 |
| 30/6/1992 | 1,4090 | -2,02% | 1,4380 | 1,4380 | 1,4090 | 1.929 | ,00 |
| 29/6/1992 | 1,4380 | 3,45% | 1,3900 | 1,4380 | 1,3900 | 20 | ,00 |
| 26/6/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 4.013 | ,00 |
| 25/6/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 957 | ,00 |
| 24/6/1992 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.341 | ,00 |
| 23/6/1992 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 4.769 | ,00 |
| 22/6/1992 | 1,3900 | -1,35% | 1,4090 | 1,4090 | 1,3900 | 91.564 | ,00 |
| 19/6/1992 | 1,4090 | -0,70% | 1,4190 | 1,4190 | 1,4090 | 20 | ,00 |
| 18/6/1992 | 1,4190 | 1,36% | 1,4000 | 1,4190 | 1,4000 | 2.131 | ,00 |
| 17/6/1992 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 1.925 | ,00 |
| 16/6/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 9.542 | ,00 |
| 12/6/1992 | 1,3800 | 1,40% | 1,3610 | 1,3800 | 1,3610 | 953 | ,00 |
| 11/6/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 1.987 | ,00 |
| 10/6/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 13.721 | ,00 |
| 09/6/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 4.732 | ,00 |
| 08/6/1992 | 1,3520 | 0,75% | 1,3420 | 1,3520 | 1,3420 | 1.881 | ,00 |
| 05/6/1992 | 1,3420 | 0,75% | 1,3320 | 1,3420 | 1,3320 | 1.689 | ,00 |
| 04/6/1992 | 1,3320 | 1,45% | 1,3130 | 1,3320 | 1,3130 | 652 | ,00 |
| 03/6/1992 | 1,3130 | 0,77% | 1,3030 | 1,3130 | 1,3030 | 20 | ,00 |
| 02/6/1992 | 1,3030 | 0,70% | 1,2940 | 1,3030 | 1,2940 | 20 | ,00 |
| 01/6/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 640 | ,00 |
| 29/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 698 | ,00 |
| 28/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 94.223 | ,00 |
| 27/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 115.261 | ,00 |
| 26/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 25/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 22/5/1992 | 1,2940 | 0,78% | 1,2840 | 1,2940 | 1,2840 | 3.936 | ,00 |
| 21/5/1992 | 1,2840 | -1,46% | 1,3030 | 1,3030 | 1,2840 | 15.977 | ,00 |
| 20/5/1992 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,3030 | 20 | ,00 |
| 19/5/1992 | 1,3030 | -1,51% | 1,3230 | 1,3230 | 1,3030 | 4.610 | ,00 |
| 18/5/1992 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 928 | ,00 |
| 15/5/1992 | 1,3230 | -1,42% | 1,3420 | 1,3420 | 1,3230 | 466 | ,00 |
| 14/5/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 13/5/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 12/5/1992 | 1,3420 | -0,74% | 1,3520 | 1,3520 | 1,3420 | 20 | ,00 |
| 11/5/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 23.680 | ,00 |
| 08/5/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 20 | ,00 |
| 07/5/1992 | 1,3520 | -0,66% | 1,3610 | 1,3610 | 1,3520 | 20 | ,00 |
| 06/5/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 472 | ,00 |
| 05/5/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 24.546 | ,00 |
| 04/5/1992 | 1,3520 | 1,50% | 1,3320 | 1,3520 | 1,3320 | 20 | ,00 |
| 30/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 29/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 28/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 23/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 22/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 21/4/1992 | 1,3320 | -2,13% | 1,3610 | 1,3610 | 1,3320 | 1.867 | ,00 |
| 20/4/1992 | 1,3610 | -0,73% | 1,3710 | 1,3710 | 1,3610 | 472 | ,00 |
| 17/4/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 16/4/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 15/4/1992 | 1,3710 | -0,65% | 1,3800 | 1,3800 | 1,3710 | 472 | ,00 |
| 14/4/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 856 | ,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.% |
|---|