Συνεχης ενημερωση

    4,8000

    0,0000 (0,00%)

    • Άνοιγμα 4,8000
    • Υψηλό 4,8000
    • Χαμηλό 4,8000
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    28/9/1998 21,0100 0,33% 21,4400 21,7300 20,9600 76.090 ,00
    25/9/1998 20,9400 5,65% 20,0000 20,9600 19,5500 48.952 ,00
    24/9/1998 19,8200 -2,08% 20,7300 20,9900 19,8200 38.918 ,00
    23/9/1998 20,2400 -2,88% 21,4600 21,5400 19,2200 113.346 ,00
    22/9/1998 20,8400 4,04% 20,5300 21,3900 20,4900 65.460 ,00
    21/9/1998 20,0300 0,70% 19,9800 20,5300 19,9800 56.192 ,00
    18/9/1998 19,8900 2,84% 19,3400 19,9100 19,2900 26.266 ,00
    17/9/1998 19,3400 2,71% 19,1400 19,7900 18,8300 23.336 ,00
    16/9/1998 18,8300 0,21% 18,7700 19,0300 18,7700 30.963 ,00
    15/9/1998 18,7900 -2,34% 19,3400 19,5300 18,7400 24.801 ,00
    14/9/1998 19,2400 -0,26% 19,5300 19,5300 19,1000 24.578 ,00
    11/9/1998 19,2900 -0,57% 19,2900 19,5300 18,9800 17.917 ,00
    10/9/1998 19,4000 -2,46% 19,3900 19,7700 19,2900 48.800 ,00
    09/9/1998 19,8900 -1,29% 20,5300 20,7300 19,5300 81.129 ,00
    08/9/1998 20,1500 -1,85% 20,7900 20,9400 20,0300 24.069 ,00
    07/9/1998 20,5300 0,00% 21,0400 21,3000 20,5300 13.214 ,00
    04/9/1998 20,5300 -1,49% 20,7900 20,9400 20,3900 12.993 ,00
    03/9/1998 20,8400 -2,89% 21,8000 21,8000 20,7900 27.326 ,00
    02/9/1998 21,4600 4,63% 21,9900 21,9900 21,2000 39.891 ,00
    01/9/1998 20,5100 -2,29% 19,5300 20,7300 19,4300 38.332 ,00
    31/8/1998 20,9900 4,79% 20,5300 21,0400 19,6300 46.897 ,00
    28/8/1998 20,0300 4,11% 18,4500 20,7300 17,7300 94.133 ,00
    27/8/1998 19,2400 -7,77% 20,5800 20,6300 19,1900 63.022 ,00
    26/8/1998 20,8600 0,63% 21,0400 21,4100 20,7800 22.452 ,00
    25/8/1998 20,7300 -5,34% 20,1500 21,0400 20,1500 41.946 ,00
    24/8/1998 21,9000 3,30% 21,2000 22,2000 21,2000 44.254 ,00
    21/8/1998 21,2000 2,27% 20,8400 21,3000 20,6800 28.017 ,00
    20/8/1998 20,7300 -0,53% 20,7900 21,3000 20,5300 20.267 ,00
    19/8/1998 20,8400 0,24% 21,0400 21,6800 20,7900 61.553 ,00
    18/8/1998 20,7900 5,91% 20,0300 20,7900 20,0300 29.494 ,00
    17/8/1998 19,6300 -1,55% 19,9400 19,9400 19,1900 15.206 ,00
    14/8/1998 19,9400 2,10% 20,0300 20,2900 19,7900 23.014 ,00
    13/8/1998 19,5300 -2,50% 20,2900 20,4400 19,5300 27.349 ,00
    12/8/1998 20,0300 1,21% 19,7900 20,0300 19,7900 23.647 ,00
    11/8/1998 19,7900 -2,22% 20,0300 20,4600 19,6300 28.451 ,00
    10/8/1998 20,2400 -1,89% 20,6300 20,7800 19,8600 28.608 ,00
    07/8/1998 20,6300 0,24% 20,9600 20,9600 20,5300 29.381 ,00
    06/8/1998 20,5800 8,03% 20,2400 20,5800 20,0300 52.419 ,00
    05/8/1998 19,0500 -7,21% 20,0300 20,4100 19,0500 50.868 ,00
    04/8/1998 20,5300 -1,25% 21,0400 21,0400 20,4400 57.710 ,00
    03/8/1998 20,7900 1,46% 20,6800 21,0100 20,5500 60.756 ,00
    31/7/1998 20,4900 0,74% 20,3400 20,8900 20,3400 62.864 ,00
    30/7/1998 20,3400 -6,48% 20,0300 21,2500 20,0300 216.545 ,00
    29/7/1998 21,7500 -7,99% 21,7500 21,7500 21,7500 3.550 ,00
    28/7/1998 23,6400 -8,02% 23,6400 23,6400 23,6400 1.593 ,00
    27/7/1998 25,7000 -1,27% 25,7900 26,0100 24,0500 144.186 ,00
    24/7/1998 26,0300 -0,19% 25,9300 26,3400 25,5500 105.760 ,00
    23/7/1998 26,0800 1,12% 25,5700 26,8400 25,5700 95.819 ,00
    22/7/1998 25,7900 -4,87% 26,7900 27,0600 25,6000 101.625 ,00
    21/7/1998 27,1100 -0,66% 27,8700 28,0600 26,5600 128.564 ,00
    20/7/1998 27,2900 7,95% 25,6200 27,2900 25,6200 102.204 ,00
    17/7/1998 25,2800 2,10% 24,5500 26,0100 24,2900 104.032 ,00
    16/7/1998 24,7600 -4,70% 25,5500 25,7000 24,2400 103.293 ,00
    15/7/1998 25,9800 -1,52% 26,1700 27,0600 25,5700 55.841 ,00
    14/7/1998 26,3800 -3,69% 27,5600 27,7600 26,2900 71.329 ,00
    13/7/1998 27,3900 3,13% 26,9600 28,4900 26,3400 120.434 ,00
    10/7/1998 26,5600 0,49% 26,5600 26,9200 26,0600 55.508 ,00
    09/7/1998 26,4300 -0,83% 27,5100 28,0400 25,8100 107.799 ,00
    08/7/1998 26,6500 -3,13% 27,5100 28,5400 25,6000 80.911 ,00
    07/7/1998 27,5100 1,66% 27,5600 28,3000 27,0600 87.876 ,00
    06/7/1998 27,0600 7,17% 25,5500 27,2200 25,3100 126.905 ,00
    03/7/1998 25,2500 1,90% 25,0500 25,4600 24,8300 69.378 ,00
    02/7/1998 24,7800 1,52% 25,2800 25,5100 24,7800 79.670 ,00
    01/7/1998 24,4100 0,49% 25,0000 25,0500 24,0700 35.093 ,00
    30/6/1998 24,2900 -3,03% 26,0600 26,5600 24,2900 63.977 ,00
    29/6/1998 25,0500 8,02% 23,5200 25,0500 23,3000 143.020 ,00
    26/6/1998 23,1900 1,27% 23,0000 24,0500 22,7800 84.714 ,00
    25/6/1998 22,9000 3,15% 22,5100 23,9500 22,4500 146.916 ,00
    24/6/1998 22,2000 0,73% 22,0400 22,5400 22,0400 30.454 ,00
    23/6/1998 22,0400 -0,72% 22,3000 22,5400 21,5900 34.349 ,00
    22/6/1998 22,2000 -0,22% 23,0900 23,0900 22,0600 43.064 ,00
    19/6/1998 22,2500 -0,45% 22,0600 22,7400 21,2500 42.110 ,00
    18/6/1998 22,3500 0,22% 22,7800 23,0600 22,0900 45.127 ,00
    17/6/1998 22,3000 0,95% 22,5600 23,3500 22,0900 68.611 ,00
    16/6/1998 22,0900 7,23% 20,5300 22,2000 20,1500 62.314 ,00
    15/6/1998 20,6000 -8,04% 21,5600 21,9600 20,6000 76.683 ,00
    12/6/1998 22,4000 -5,25% 22,9500 23,3000 21,8500 46.867 ,00
    11/6/1998 23,6400 2,16% 23,1400 23,7400 22,6400 59.929 ,00
    10/6/1998 23,1400 -1,74% 23,5500 24,0500 23,0400 73.765 ,00
    09/6/1998 23,5500 0,64% 23,5500 24,2400 23,4000 47.342 ,00
    05/6/1998 23,4000 -0,64% 23,5500 24,2400 23,0400 80.045 ,00
    04/6/1998 23,5500 -1,09% 24,0500 24,5500 23,0400 71.926 ,00
    03/6/1998 23,8100 8,03% 22,7800 23,8100 22,4900 93.002 ,00
    02/6/1998 22,0400 -0,09% 23,0400 23,0400 21,5400 54.991 ,00
    01/6/1998 22,0600 -3,88% 23,4000 23,6900 22,0600 54.306 ,00
    29/5/1998 22,9500 6,30% 22,2500 23,0000 22,1100 75.622 ,00
    28/5/1998 21,5900 4,15% 20,7300 22,2000 20,7300 62.448 ,00
    27/5/1998 20,7300 -2,22% 20,0300 21,6300 20,0300 96.540 ,00
    26/5/1998 21,2000 -6,94% 23,0400 23,5000 21,2000 51.723 ,00
    25/5/1998 22,7800 4,02% 22,3000 22,9700 22,3000 114.529 ,00
    22/5/1998 21,9000 1,91% 21,7800 22,3200 21,5400 125.254 ,00
    21/5/1998 21,4900 -4,95% 20,7900 22,2500 20,7900 337.764 ,00
    20/5/1998 22,6100 -7,98% 22,6100 22,6100 22,6100 53.117 ,00
    19/5/1998 24,5700 -7,98% 25,1700 26,3800 24,5700 430.718 ,00
    18/5/1998 26,7000 4,09% 26,0600 27,4400 25,7900 170.364 ,00
    15/5/1998 25,6500 -2,10% 27,4200 27,4200 25,3300 130.596 ,00
    14/5/1998 26,2000 -3,36% 29,0700 29,0700 25,2600 231.360 ,00
    13/5/1998 27,1100 8,01% 25,7900 27,1100 25,6500 205.223 ,00
    12/5/1998 25,1000 6,95% 24,8800 25,2600 24,0700 164.015 ,00
    11/5/1998 23,4700 5,01% 22,3000 24,1200 22,3000 200.261 ,00
    08/5/1998 22,3500 -2,99% 22,5400 23,0400 21,9400 71.247 ,00
    07/5/1998 23,0400 4,44% 23,3000 23,8300 22,7400 157.553 ,00
    06/5/1998 22,0600 -4,34% 23,0600 23,5200 22,0600 68.845 ,00
    05/5/1998 23,0600 -3,51% 23,9000 23,9500 23,0400 86.851 ,00
    04/5/1998 23,9000 -2,13% 25,0500 25,5300 23,3000 89.687 ,00
    30/4/1998 24,4200 4,81% 24,2900 24,4700 23,7900 100.681 ,00
    29/4/1998 23,3000 5,24% 22,7800 23,7900 22,7800 152.696 ,00
    28/4/1998 22,1400 8,05% 20,0300 22,1400 19,7900 131.474 ,00
    27/4/1998 20,4900 -7,24% 21,3500 21,6300 20,3200 170.762 ,00
    24/4/1998 22,0900 -3,03% 23,0400 24,4200 22,0400 197.661 ,00
    23/4/1998 22,7800 7,20% 21,3000 22,9000 20,5800 196.846 ,00
    22/4/1998 21,2500 -3,45% 22,5900 22,7400 20,4400 107.722 ,00
    21/4/1998 22,0100 3,33% 22,9000 22,9500 21,5400 226.012 ,00
    16/4/1998 21,3000 6,34% 21,4900 21,6100 21,0600 340.119 ,00
    15/4/1998 20,0300 8,09% 18,7700 20,0300 18,7400 234.639 ,00
    14/4/1998 18,5300 -3,19% 19,1400 19,5300 18,5300 93.200 ,00
    13/4/1998 19,1400 2,13% 19,0300 19,4500 18,9300 129.261 ,00
    10/4/1998 18,7400 -0,85% 19,0300 19,2900 18,5300 101.372 ,00
    09/4/1998 18,9000 0,69% 18,5300 18,9000 17,6900 136.647 ,00
    08/4/1998 18,7700 0,16% 19,2700 19,9800 18,7700 164.008 ,00
    07/4/1998 18,7400 8,01% 18,5300 18,7400 17,7800 266.202 ,00
    06/4/1998 17,3500 7,90% 16,0800 17,3500 16,0800 258.140 ,00
    03/4/1998 16,0800 1,01% 15,9200 16,1800 15,9200 111.688 ,00
    02/4/1998 15,9200 -0,44% 15,9900 16,2300 15,9200 77.092 ,00
    01/4/1998 15,9900 -0,31% 16,0400 16,1800 15,6300 177.903 ,00
    31/3/1998 16,0400 -3,84% 16,7800 16,7800 15,9900 207.378 ,00
    30/3/1998 16,6800 0,00% 19,9500 20,0300 16,0600 523.486 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%