| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 141.646 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 59.490 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | -0,0070 | 626.871 |
Συνεχης ενημερωση
ΒΙΟΤΕΡ Α.Ε. (ΒΙΟΤ)
0,2060 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,2060
- Χαμηλό 0,2060
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/1994 | 3,1200 | -2,50% | 3,2000 | 3,2000 | 3,0800 | 19.400 | ,00 |
| 19/4/1994 | 3,2000 | 0,00% | 3,2000 | 3,3200 | 3,1200 | 35.242 | ,00 |
| 18/4/1994 | 3,2000 | 6,67% | 3,0000 | 3,2000 | 3,0000 | 24.434 | ,00 |
| 15/4/1994 | 3,0000 | 5,63% | 2,8400 | 3,0000 | 2,8400 | 17.082 | ,00 |
| 14/4/1994 | 2,8400 | -1,39% | 2,8800 | 3,0000 | 2,8400 | 20.567 | ,00 |
| 13/4/1994 | 2,8800 | -2,70% | 2,9600 | 2,9600 | 2,8000 | 33.158 | ,00 |
| 12/4/1994 | 2,9600 | -3,90% | 3,0800 | 3,0800 | 2,9200 | 17.188 | ,00 |
| 11/4/1994 | 3,0800 | -3,75% | 3,2000 | 3,2000 | 3,0400 | 15.885 | ,00 |
| 08/4/1994 | 3,2000 | 1,27% | 3,1600 | 3,2400 | 3,0800 | 18.562 | ,00 |
| 07/4/1994 | 3,1600 | -2,47% | 3,2400 | 3,2400 | 3,1200 | 9.228 | ,00 |
| 06/4/1994 | 3,2400 | 1,25% | 3,2000 | 3,2800 | 3,2000 | 16.283 | ,00 |
| 05/4/1994 | 3,2000 | 0,00% | 3,2000 | 3,2400 | 3,1600 | 27.114 | ,00 |
| 04/4/1994 | 3,2000 | -2,44% | 3,2800 | 3,3200 | 3,1600 | 16.824 | ,00 |
| 01/4/1994 | 3,2800 | 1,23% | 3,2400 | 3,3200 | 3,2400 | 13.997 | ,00 |
| 31/3/1994 | 3,2400 | -2,41% | 3,3200 | 3,3200 | 3,2000 | 25.961 | ,00 |
| 30/3/1994 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,2800 | 13.559 | ,00 |
| 29/3/1994 | 3,3200 | 0,00% | 3,3200 | 3,3600 | 3,3200 | 10.739 | ,00 |
| 28/3/1994 | 3,3200 | -3,49% | 3,4400 | 3,4400 | 3,2800 | 23.256 | ,00 |
| 24/3/1994 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4000 | 16.816 | ,00 |
| 23/3/1994 | 3,5200 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 8.248 | ,00 |
| 22/3/1994 | 3,5200 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 18.340 | ,00 |
| 21/3/1994 | 3,5200 | 0,00% | 3,5200 | 3,5600 | 3,5200 | 22.942 | ,00 |
| 18/3/1994 | 3,5200 | 3,53% | 3,4000 | 3,5200 | 3,4000 | 32.482 | ,00 |
| 17/3/1994 | 3,4000 | 0,00% | 3,4000 | 3,4800 | 3,4000 | 17.375 | ,00 |
| 16/3/1994 | 3,4000 | 0,00% | 3,4000 | 3,4800 | 3,4000 | 16.715 | ,00 |
| 15/3/1994 | 3,4000 | 1,19% | 3,3600 | 3,4800 | 3,3600 | 13.343 | ,00 |
| 11/3/1994 | 3,3600 | 0,00% | 3,3600 | 3,4000 | 3,3600 | 17.385 | ,00 |
| 10/3/1994 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,3200 | 10.579 | ,00 |
| 09/3/1994 | 3,3200 | -2,35% | 3,4000 | 3,4000 | 3,3200 | 16.074 | ,00 |
| 08/3/1994 | 3,4000 | -1,16% | 3,4400 | 3,4800 | 3,4000 | 11.711 | ,00 |
| 07/3/1994 | 3,4400 | -2,27% | 3,5200 | 3,5200 | 3,4400 | 8.745 | ,00 |
| 04/3/1994 | 3,5200 | 0,00% | 3,5200 | 3,6400 | 3,5200 | 26.461 | ,00 |
| 03/3/1994 | 3,5200 | 1,15% | 3,4800 | 3,5600 | 3,4800 | 15.950 | ,00 |
| 02/3/1994 | 3,4800 | -2,25% | 3,5600 | 3,6400 | 3,4800 | 26.618 | ,00 |
| 01/3/1994 | 3,5600 | 2,30% | 3,4800 | 3,5600 | 3,4800 | 25.112 | ,00 |
| 28/2/1994 | 3,4800 | 0,00% | 3,4800 | 3,5200 | 3,2800 | 45.002 | ,00 |
| 25/2/1994 | 3,4800 | 1,16% | 3,4400 | 3,5200 | 3,4400 | 24.173 | ,00 |
| 24/2/1994 | 3,4400 | -4,44% | 3,6000 | 3,6000 | 3,4400 | 23.076 | ,00 |
| 23/2/1994 | 3,6000 | -3,23% | 3,7200 | 3,8000 | 3,5200 | 55.298 | ,00 |
| 22/2/1994 | 3,7200 | 5,68% | 3,5200 | 3,7200 | 3,5200 | 64.586 | ,00 |
| 21/2/1994 | 3,5200 | 6,02% | 3,3200 | 3,5200 | 3,3200 | 407 | ,00 |
| 18/2/1994 | 3,3200 | 6,41% | 3,1200 | 3,3200 | 3,1200 | 13.149 | ,00 |
| 17/2/1994 | 3,1200 | -4,88% | 3,2800 | 3,2800 | 3,0400 | 64.939 | ,00 |
| 16/2/1994 | 3,2800 | 6,49% | 3,0800 | 3,2800 | 3,0800 | 43.540 | ,00 |
| 15/2/1994 | 3,0800 | -4,94% | 3,2400 | 3,2800 | 3,0400 | 41.570 | ,00 |
| 14/2/1994 | 3,2400 | -5,81% | 3,4400 | 3,4400 | 3,2400 | 38.827 | ,00 |
| 11/2/1994 | 3,4400 | -6,52% | 3,6800 | 3,6800 | 3,4400 | 23.211 | ,00 |
| 10/2/1994 | 3,6800 | 3,37% | 3,5600 | 3,7200 | 3,4400 | 42.067 | ,00 |
| 09/2/1994 | 3,5600 | 1,14% | 3,5200 | 3,5600 | 3,3200 | 47.704 | ,00 |
| 08/2/1994 | 3,5200 | -3,30% | 3,6400 | 3,6800 | 3,4400 | 61.107 | ,00 |
| 07/2/1994 | 3,6400 | -6,19% | 3,8800 | 3,8800 | 3,6400 | 54.542 | ,00 |
| 04/2/1994 | 3,8800 | -3,96% | 4,0400 | 4,0800 | 3,8800 | 21.971 | ,00 |
| 03/2/1994 | 4,0400 | 2,02% | 3,9600 | 4,0800 | 3,8800 | 24.910 | ,00 |
| 02/2/1994 | 3,9600 | 4,21% | 3,8000 | 4,0400 | 3,8000 | 43.218 | ,00 |
| 01/2/1994 | 3,8000 | -2,06% | 3,8800 | 3,9600 | 3,6400 | 58.889 | ,00 |
| 31/1/1994 | 3,8800 | -5,83% | 4,1200 | 4,1200 | 3,8800 | 15.052 | ,00 |
| 28/1/1994 | 4,1200 | -3,74% | 4,2800 | 4,2800 | 4,0400 | 62.918 | ,00 |
| 27/1/1994 | 4,2800 | 0,94% | 4,2400 | 4,4400 | 4,2000 | 35.298 | ,00 |
| 26/1/1994 | 4,2400 | -4,50% | 4,4400 | 4,5600 | 4,2000 | 39.751 | ,00 |
| 25/1/1994 | 4,4400 | -5,93% | 4,7200 | 4,7200 | 4,4000 | 38.838 | ,00 |
| 24/1/1994 | 4,7200 | 6,31% | 4,4400 | 4,7200 | 4,4400 | 54.530 | ,00 |
| 21/1/1994 | 4,4400 | 0,91% | 4,4000 | 4,6800 | 4,2800 | 31.956 | ,00 |
| 20/1/1994 | 4,4000 | -5,17% | 4,6400 | 4,6800 | 4,4000 | 69.180 | ,00 |
| 19/1/1994 | 4,6400 | -5,69% | 4,9200 | 4,9600 | 4,6000 | 67.976 | ,00 |
| 18/1/1994 | 4,9200 | 6,03% | 4,6400 | 4,9600 | 4,6400 | 115.871 | ,00 |
| 17/1/1994 | 4,6400 | 6,42% | 4,3600 | 4,6400 | 4,3600 | 113.893 | ,00 |
| 14/1/1994 | 4,3600 | -0,91% | 4,4000 | 4,4800 | 4,2400 | 74.393 | ,00 |
| 13/1/1994 | 4,4000 | 6,80% | 4,1200 | 4,4000 | 4,1200 | 57.871 | ,00 |
| 12/1/1994 | 4,1200 | 3,00% | 4,0000 | 4,2000 | 4,0000 | 41.410 | ,00 |
| 11/1/1994 | 4,0000 | -2,91% | 4,1200 | 4,1200 | 3,9600 | 69.301 | ,00 |
| 10/1/1994 | 4,1200 | -5,50% | 4,3600 | 4,4000 | 4,0800 | 79.413 | ,00 |
| 07/1/1994 | 4,3600 | -0,91% | 4,4000 | 4,5600 | 4,2800 | 77.318 | ,00 |
| 05/1/1994 | 4,4000 | 0,00% | 4,4000 | 4,4800 | 4,2800 | 69.496 | ,00 |
| 04/1/1994 | 4,4000 | 2,80% | 4,2800 | 4,4800 | 4,2800 | 67.279 | ,00 |
| 03/1/1994 | 4,2800 | 3,88% | 4,1200 | 4,3200 | 4,1200 | 43.923 | ,00 |
| 31/12/1993 | 4,1200 | 1,98% | 4,0400 | 4,1200 | 3,9600 | 53.222 | ,00 |
| 30/12/1993 | 4,0400 | -0,98% | 4,0800 | 4,0800 | 3,8400 | 50.136 | ,00 |
| 29/12/1993 | 4,0800 | 0,00% | 4,0800 | 4,3200 | 4,0400 | 94.579 | ,00 |
| 28/12/1993 | 4,0800 | 7,37% | 3,8000 | 4,0800 | 3,8000 | 43.729 | ,00 |
| 27/12/1993 | 3,8000 | 6,74% | 3,5600 | 3,8000 | 3,5600 | 69.680 | ,00 |
| 24/12/1993 | 3,5600 | 2,30% | 3,4800 | 3,5600 | 3,3600 | 14.176 | ,00 |
| 23/12/1993 | 3,4800 | 0,00% | 3,4800 | 3,5600 | 3,4800 | 27.576 | ,00 |
| 22/12/1993 | 3,4800 | 2,35% | 3,4000 | 3,5200 | 3,4000 | 35.769 | ,00 |
| 21/12/1993 | 3,4000 | -2,30% | 3,4800 | 3,4800 | 3,2800 | 48.499 | ,00 |
| 20/12/1993 | 3,4800 | -6,45% | 3,7200 | 3,7200 | 3,4800 | 62.177 | ,00 |
| 17/12/1993 | 3,7200 | -1,06% | 3,7600 | 3,8800 | 3,6800 | 48.977 | ,00 |
| 16/12/1993 | 3,7600 | 5,62% | 3,5600 | 3,8000 | 3,5200 | 92.659 | ,00 |
| 15/12/1993 | 3,5600 | 5,95% | 3,3600 | 3,5600 | 3,3600 | 32.976 | ,00 |
| 14/12/1993 | 3,3600 | 6,33% | 3,1600 | 3,3600 | 3,1600 | 16.068 | ,00 |
| 13/12/1993 | 3,1600 | 6,76% | 2,9600 | 3,1600 | 2,9600 | 20.945 | ,00 |
| 10/12/1993 | 2,9600 | -1,33% | 3,0000 | 3,0400 | 2,9600 | 92.234 | ,00 |
| 09/12/1993 | 3,0000 | 0,00% | 3,0000 | 3,0400 | 2,9600 | 94.718 | ,00 |
| 08/12/1993 | 3,0000 | 4,17% | 2,8800 | 3,0000 | 2,8800 | 81.773 | ,00 |
| 07/12/1993 | 2,8800 | -5,26% | 3,0400 | 3,0400 | 2,8800 | 74.914 | ,00 |
| 06/12/1993 | 3,0400 | -1,30% | 3,0800 | 3,1200 | 3,0000 | 44.604 | ,00 |
| 03/12/1993 | 3,0800 | 1,32% | 3,0400 | 3,1200 | 2,9200 | 67.574 | ,00 |
| 02/12/1993 | 3,0400 | 5,56% | 2,8800 | 3,0400 | 2,8800 | 79.057 | ,00 |
| 01/12/1993 | 2,8800 | 2,86% | 2,8000 | 2,8800 | 2,8000 | 63.611 | ,00 |
| 30/11/1993 | 2,8000 | 2,94% | 2,7200 | 2,8400 | 2,7200 | 68.814 | ,00 |
| 29/11/1993 | 2,7200 | 4,62% | 2,6000 | 2,7200 | 2,6000 | 90.130 | ,00 |
| 26/11/1993 | 2,6000 | -4,41% | 2,7200 | 2,7200 | 2,5600 | 73.483 | ,00 |
| 25/11/1993 | 2,7200 | 0,00% | 2,7200 | 2,7600 | 2,5600 | 139.878 | ,00 |
| 24/11/1993 | 2,7200 | 4,62% | 2,6000 | 2,7200 | 2,6000 | 71.374 | ,00 |
| 23/11/1993 | 2,6000 | 3,17% | 2,5200 | 2,6400 | 2,5200 | 198.258 | ,00 |
| 22/11/1993 | 2,5200 | 5,00% | 2,4000 | 2,5200 | 2,4000 | 55.939 | ,00 |
| 19/11/1993 | 2,4000 | 5,26% | 2,2800 | 2,4000 | 2,2800 | 38.639 | ,00 |
| 18/11/1993 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2400 | 8.776 | ,00 |
| 17/11/1993 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2400 | 17.467 | ,00 |
| 16/11/1993 | 2,2800 | 1,79% | 2,2400 | 2,3200 | 2,2400 | 24.627 | ,00 |
| 15/11/1993 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 17.910 | ,00 |
| 12/11/1993 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 15.080 | ,00 |
| 11/11/1993 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 16.533 | ,00 |
| 10/11/1993 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 31.085 | ,00 |
| 09/11/1993 | 2,1600 | 0,00% | 2,1600 | 2,2000 | 2,1600 | 5.896 | ,00 |
| 08/11/1993 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 13.389 | ,00 |
| 05/11/1993 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,0800 | 2.967 | ,00 |
| 04/11/1993 | 2,1600 | 0,00% | 2,1600 | 2,2000 | 2,1200 | 14.125 | ,00 |
| 03/11/1993 | 2,1600 | 1,89% | 2,1200 | 2,1600 | 2,1200 | 9.831 | ,00 |
| 02/11/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0800 | 21.228 | ,00 |
| 01/11/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0800 | 13.756 | ,00 |
| 29/10/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0800 | 27.627 | ,00 |
| 27/10/1993 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,0800 | 35.433 | ,00 |
| 26/10/1993 | 2,1600 | -1,82% | 2,2000 | 2,2000 | 2,1200 | 18.872 | ,00 |
| 25/10/1993 | 2,2000 | -3,51% | 2,2800 | 2,2800 | 2,2000 | 32.427 | ,00 |
| 22/10/1993 | 2,2800 | 1,79% | 2,2400 | 2,2800 | 2,2400 | 21.707 | ,00 |
| 21/10/1993 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 31.504 | ,00 |
| 20/10/1993 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 13.358 | ,00 |
| 19/10/1993 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,2000 | 19.974 | ,00 |
| 18/10/1993 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 25.096 | ,00 |
| 15/10/1993 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,2000 | 42.321 | ,00 |
| 14/10/1993 | 2,2000 | -1,79% | 2,2400 | 2,3200 | 2,2000 | 50.029 | ,00 |
| 13/10/1993 | 2,2400 | 3,70% | 2,1600 | 2,2400 | 2,1600 | 84.844 | ,00 |
| 12/10/1993 | 2,1600 | 5,88% | 2,0400 | 2,1600 | 2,0400 | 31.183 | ,00 |
| 11/10/1993 | 2,0400 | -5,56% | 2,1600 | 2,1600 | 2,0400 | 34.126 | ,00 |
| 08/10/1993 | 2,1600 | 1,89% | 2,1200 | 2,2000 | 2,1200 | 50.650 | ,00 |
| 07/10/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0800 | 29.598 | ,00 |
| 06/10/1993 | 2,1200 | -1,85% | 2,1600 | 2,1600 | 2,0800 | 34.416 | ,00 |
| 05/10/1993 | 2,1600 | 0,00% | 2,1600 | 2,2000 | 2,1600 | 30.185 | ,00 |
| 04/10/1993 | 2,1600 | 0,00% | 2,1600 | 2,2000 | 2,1200 | 30.318 | ,00 |
| 01/10/1993 | 2,1600 | 3,85% | 2,0800 | 2,1600 | 2,0800 | 32.726 | ,00 |
| 30/9/1993 | 2,0800 | -1,89% | 2,1200 | 2,1200 | 2,0800 | 17.653 | ,00 |
| 29/9/1993 | 2,1200 | 0,00% | 2,1200 | 2,1600 | 2,1200 | 60.207 | ,00 |
| 28/9/1993 | 2,1200 | 1,92% | 2,0800 | 2,2000 | 2,0800 | 120.082 | ,00 |
| 27/9/1993 | 2,0800 | 4,00% | 2,0000 | 2,0800 | 2,0000 | 40.260 | ,00 |
| 24/9/1993 | 2,0000 | -1,96% | 2,0400 | 2,0400 | 1,9600 | 22.397 | ,00 |
| 23/9/1993 | 2,0400 | 4,08% | 1,9600 | 2,0400 | 1,9600 | 34.550 | ,00 |
| 22/9/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 9.034 | ,00 |
| 21/9/1993 | 1,9600 | 0,00% | 1,9600 | 2,0400 | 1,9200 | 27.466 | ,00 |
| 20/9/1993 | 1,9600 | 2,08% | 1,9200 | 1,9600 | 1,9200 | 31.029 | ,00 |
| 17/9/1993 | 1,9200 | 4,35% | 1,8400 | 1,9200 | 1,8400 | 22.409 | ,00 |
| 16/9/1993 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,8000 | 10.466 | ,00 |
| 15/9/1993 | 1,8000 | -2,17% | 1,8400 | 1,8800 | 1,7600 | 23.569 | ,00 |
| 14/9/1993 | 1,8400 | -4,17% | 1,9200 | 1,9200 | 1,8400 | 39.158 | ,00 |
| 13/9/1993 | 1,9200 | -4,00% | 2,0000 | 2,0800 | 1,9200 | 33.981 | ,00 |
| 10/9/1993 | 2,0000 | -3,85% | 2,0800 | 2,0800 | 2,0000 | 68.814 | ,00 |
| 09/9/1993 | 2,0800 | -5,45% | 2,2000 | 2,2000 | 2,0800 | 4.045 | ,00 |
| 08/9/1993 | 2,2000 | 5,77% | 2,0800 | 2,2000 | 2,0800 | 26.829 | ,00 |
| 07/9/1993 | 2,0800 | -5,45% | 2,2000 | 2,2000 | 2,0800 | 38.925 | ,00 |
| 06/9/1993 | 2,2000 | -3,51% | 2,2800 | 2,2800 | 2,1600 | 29.381 | ,00 |
| 03/9/1993 | 2,2800 | 3,64% | 2,2000 | 2,2800 | 2,2000 | 16.340 | ,00 |
| 02/9/1993 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 12.644 | ,00 |
| 01/9/1993 | 2,1600 | -3,57% | 2,2400 | 2,2400 | 2,1600 | 25.487 | ,00 |
| 31/8/1993 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,2000 | 43.786 | ,00 |
| 30/8/1993 | 2,2800 | -1,72% | 2,3200 | 2,3600 | 2,2800 | 22.598 | ,00 |
| 27/8/1993 | 2,3200 | 0,00% | 2,3200 | 2,3600 | 2,3200 | 32.133 | ,00 |
| 26/8/1993 | 2,3200 | 3,57% | 2,2400 | 2,3600 | 2,2400 | 22.195 | ,00 |
| 25/8/1993 | 2,2400 | -1,75% | 2,2800 | 2,3200 | 2,2400 | 25.202 | ,00 |
| 24/8/1993 | 2,2800 | 1,79% | 2,2400 | 2,3200 | 2,2400 | 28.685 | ,00 |
| 23/8/1993 | 2,2400 | -3,45% | 2,3200 | 2,3200 | 2,2400 | 27.884 | ,00 |
| 20/8/1993 | 2,3200 | -1,69% | 2,3600 | 2,3600 | 2,3200 | 9.964 | ,00 |
| 19/8/1993 | 2,3600 | 0,00% | 2,3600 | 2,4000 | 2,3600 | 16.360 | ,00 |
| 18/8/1993 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,2800 | 29.356 | ,00 |
| 17/8/1993 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3200 | 24.799 | ,00 |
| 16/8/1993 | 2,4000 | -3,23% | 2,4800 | 2,4800 | 2,4000 | 30.846 | ,00 |
| 13/8/1993 | 2,4800 | 5,08% | 2,3600 | 2,4800 | 2,3600 | 61.082 | ,00 |
| 12/8/1993 | 2,3600 | -3,28% | 2,4400 | 2,4800 | 2,3600 | 31.083 | ,00 |
| 11/8/1993 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,3600 | 34.832 | ,00 |
| 10/8/1993 | 2,4000 | 0,00% | 2,4000 | 2,4800 | 2,3600 | 34.846 | ,00 |
| 09/8/1993 | 2,4000 | 0,00% | 2,4000 | 2,5200 | 2,4000 | 47.398 | ,00 |
| 06/8/1993 | 2,4000 | 1,69% | 2,3600 | 2,4000 | 2,3200 | 44.009 | ,00 |
| 05/8/1993 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3200 | 31.262 | ,00 |
| 04/8/1993 | 2,3600 | 0,00% | 2,3600 | 2,4000 | 2,2400 | 64.317 | ,00 |
| 03/8/1993 | 2,3600 | 1,72% | 2,3200 | 2,4000 | 2,3200 | 68.311 | ,00 |
| 02/8/1993 | 2,3200 | 0,00% | 2,3200 | 2,3600 | 2,3200 | 70.774 | ,00 |
| 30/7/1993 | 2,3200 | 5,45% | 2,2000 | 2,3200 | 2,2000 | 91.923 | ,00 |
| 29/7/1993 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 20.629 | ,00 |
| 28/7/1993 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 23.425 | ,00 |
| 27/7/1993 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 16.287 | ,00 |
| 26/7/1993 | 2,2000 | -1,79% | 2,2400 | 2,3200 | 2,2000 | 17.561 | ,00 |
| 23/7/1993 | 2,2400 | -1,75% | 2,2800 | 2,2800 | 2,2400 | 11.702 | ,00 |
| 22/7/1993 | 2,2800 | 1,79% | 2,2400 | 2,2800 | 2,2400 | 36.502 | ,00 |
| 21/7/1993 | 2,2400 | 1,82% | 2,2000 | 2,2800 | 2,2000 | 36.261 | ,00 |
| 20/7/1993 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1200 | 63.006 | ,00 |
| 19/7/1993 | 2,2000 | -3,51% | 2,2800 | 2,2800 | 2,2000 | 36.824 | ,00 |
| 16/7/1993 | 2,2800 | -1,72% | 2,3200 | 2,3600 | 2,2800 | 62.483 | ,00 |
| 15/7/1993 | 2,3200 | 3,57% | 2,2400 | 2,3200 | 2,2400 | 99.169 | ,00 |
| 14/7/1993 | 2,2400 | 3,70% | 2,1600 | 2,2400 | 2,1200 | 54.059 | ,00 |
| 13/7/1993 | 2,1600 | 3,85% | 2,0800 | 2,1600 | 2,0800 | 60.063 | ,00 |
| 12/7/1993 | 2,0800 | 1,96% | 2,0400 | 2,1200 | 2,0000 | 32.757 | ,00 |
| 09/7/1993 | 2,0400 | 4,08% | 1,9600 | 2,0400 | 1,9600 | 48.272 | ,00 |
| 08/7/1993 | 1,9600 | 0,00% | 1,9600 | 2,0000 | 1,9600 | 11.927 | ,00 |
| 07/7/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 18.616 | ,00 |
| 06/7/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 9.693 | ,00 |
| 05/7/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 3.929 | ,00 |
| 02/7/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 24.962 | ,00 |
| 01/7/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 8.432 | ,00 |
| 30/6/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 14.053 | ,00 |
| 29/6/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 3.911 | ,00 |
| 28/6/1993 | 1,9600 | -2,00% | 2,0000 | 2,0000 | 1,9200 | 10.289 | ,00 |
| 25/6/1993 | 2,0000 | 2,04% | 1,9600 | 2,0000 | 1,9200 | 15.852 | ,00 |
| 24/6/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 9.649 | ,00 |
| 23/6/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9200 | 22.337 | ,00 |
| 22/6/1993 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 25.112 | ,00 |
| 21/6/1993 | 1,9600 | 2,08% | 1,9200 | 1,9600 | 1,9200 | 9.438 | ,00 |
| 18/6/1993 | 1,9200 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 10.002 | ,00 |
| 17/6/1993 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8800 | 23.999 | ,00 |
| 16/6/1993 | 1,8800 | 2,17% | 1,8400 | 1,8800 | 1,8400 | 19.523 | ,00 |
| 15/6/1993 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,8000 | 8.992 | ,00 |
| 14/6/1993 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 9.507 | ,00 |
| 11/6/1993 | 1,8400 | 0,00% | 1,8400 | 1,8800 | 1,8400 | 24.372 | ,00 |
| 10/6/1993 | 1,8400 | -2,13% | 1,8800 | 1,8800 | 1,8400 | 18.193 | ,00 |
| 09/6/1993 | 1,8800 | 4,44% | 1,8000 | 1,8800 | 1,8000 | 29.328 | ,00 |
| 08/6/1993 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 23.129 | ,00 |
| 04/6/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 13.884 | ,00 |
| 03/6/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 7.031 | ,00 |
| 02/6/1993 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,6800 | 8.740 | ,00 |
| 01/6/1993 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 10.145 | ,00 |
| 31/5/1993 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 9.896 | ,00 |
| 28/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 5.237 | ,00 |
| 27/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2.791 | ,00 |
| 26/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 1.984 | ,00 |
| 25/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2.552 | ,00 |
| 24/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 4.238 | ,00 |
| 21/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 4.907 | ,00 |
| 20/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 2.158 | ,00 |
| 19/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 1.055 | ,00 |
| 18/5/1993 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6400 | 1.602 | ,00 |
| 17/5/1993 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6400 | 3.921 | ,00 |
| 14/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 2.961 | ,00 |
| 13/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6400 | 2.579 | ,00 |
| 12/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 4.017 | ,00 |
| 11/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 3.573 | ,00 |
| 10/5/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 6.634 | ,00 |
| 07/5/1993 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6400 | 6.958 | ,00 |
| 06/5/1993 | 1,6400 | -4,65% | 1,7200 | 1,7200 | 1,6400 | 11.555 | ,00 |
| 05/5/1993 | 1,7200 | 0,00% | 1,7200 | 1,7600 | 1,7200 | 3.786 | ,00 |
| 04/5/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.267 | ,00 |
| 03/5/1993 | 1,7200 | 2,38% | 1,6800 | 1,7600 | 1,6800 | 11.194 | ,00 |
| 30/4/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6400 | 11.204 | ,00 |
| 29/4/1993 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6400 | 7.699 | ,00 |
| 28/4/1993 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6000 | 2.546 | ,00 |
| 27/4/1993 | 1,6400 | -2,38% | 1,6800 | 1,6800 | 1,6400 | 4.992 | ,00 |
| 26/4/1993 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 3.356 | ,00 |
| 23/4/1993 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6800 | 4.389 | ,00 |
| 22/4/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6800 | 1.383 | ,00 |
| 21/4/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.147 | ,00 |
| 20/4/1993 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7200 | 1.076 | ,00 |
| 15/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1.677 | ,00 |
| 14/4/1993 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,7200 | 3.088 | ,00 |
| 13/4/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 4.138 | ,00 |
| 12/4/1993 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7200 | 8.042 | ,00 |
| 09/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 4.452 | ,00 |
| 08/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 6.237 | ,00 |
| 07/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 6.499 | ,00 |
| 06/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 1.401 | ,00 |
| 05/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 8.073 | ,00 |
| 02/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 6.716 | ,00 |
| 01/4/1993 | 1,7600 | 0,00% | 1,7600 | 1,8000 | 1,7600 | 1.049 | ,00 |
| 31/3/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 2.482 | ,00 |
| 30/3/1993 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 12.666 | ,00 |
| 29/3/1993 | 1,8000 | 2,27% | 1,7600 | 1,8000 | 1,7600 | 10.434 | ,00 |
| 26/3/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 13.163 | ,00 |
| 24/3/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 4.722 | ,00 |
| 23/3/1993 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 3.894 | ,00 |
| 22/3/1993 | 1,7600 | -2,22% | 1,8000 | 1,8000 | 1,7600 | 4.567 | ,00 |
| 19/3/1993 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 4.548 | ,00 |
| 18/3/1993 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 10.442 | ,00 |
| 17/3/1993 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 16.682 | ,00 |
| 16/3/1993 | 1,8400 | 2,22% | 1,8000 | 1,8400 | 1,8000 | 16.274 | ,00 |
| 15/3/1993 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7600 | 19.061 | ,00 |
| 12/3/1993 | 1,8000 | -2,17% | 1,8400 | 1,8400 | 1,8000 | 17.055 | ,00 |
| 11/3/1993 | 1,8400 | 2,22% | 1,8000 | 1,8800 | 1,8000 | 29.555 | ,00 |
| 10/3/1993 | 1,8000 | 2,27% | 1,7600 | 1,8400 | 1,7600 | 28.360 | ,00 |
| 09/3/1993 | 1,7600 | 4,76% | 1,6800 | 1,7600 | 1,6800 | 12.612 | ,00 |
| 08/3/1993 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6800 | 3.147 | ,00 |
| 05/3/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,6800 | 6.345 | ,00 |
| 04/3/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 10.821 | ,00 |
| 03/3/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 12.039 | ,00 |
| 02/3/1993 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,7200 | 5.722 | ,00 |
| 26/2/1993 | 1,7600 | 2,33% | 1,7200 | 1,7600 | 1,7200 | 4.370 | ,00 |
| 25/2/1993 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.810 | ,00 |
| 24/2/1993 | 1,7200 | 2,38% | 1,6800 | 1,7200 | 1,6800 | 2.547 | ,00 |
| 23/2/1993 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6800 | 3.326 | ,00 |
| 22/2/1993 | 1,6800 | -6,67% | 1,8000 | 1,8000 | 1,6800 | 751 | ,00 |
| 19/2/1993 | 1,8000 | 7,14% | 1,6800 | 1,8400 | 1,6800 | 18.137 | ,00 |
| 18/2/1993 | 1,6800 | -2,33% | 1,7200 | 1,7600 | 1,6800 | 11.109 | ,00 |
| 17/2/1993 | 1,7200 | 2,38% | 1,6800 | 1,7200 | 1,6800 | 18.980 | ,00 |
| 16/2/1993 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6800 | 23.469 | ,00 |
| 15/2/1993 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6800 | 21.258 | ,00 |
| 12/2/1993 | 1,7600 | 0,00% | 1,8000 | 1,8000 | 1,7200 | 17.579 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 48.960 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.130 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 0,0540 | 11.192.989 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 8.512.543 |
| ΠΕΙΡ | 6,8220 | -0,09 % | -0,0060 | 7.969.299 |
| ΕΤΕ | 11,9250 | -0,29 % | -0,0350 | 7.145.025 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.520.386 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 5.193.917 |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 0,4600 | 5.149.437 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.593.399 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.717.733 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.697.440 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1920 | 1,72 % | 3.504.160 | 11,19εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 2.444.312 | 8,51εκ. |
| ΠΕΙΡ | 6,8220 | -0,09 % | 1.165.332 | 7,97εκ. |
| AKTR | 7,7000 | -1,03 % | 842.647 | 6,52εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 258,8χιλ. |
| ΕΤΕ | 11,9250 | -0,29 % | 596.980 | 7,15εκ. |
| BOCHGR | 7,5000 | 0,54 % | 494.964 | 3,72εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 413.713 | 26.073 |
| CREDIA | 1,4500 | 1,97 % | 334.655 | 486,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 842.647 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 141.646 | 0,28 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 20.438 | 0,27 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 137.856 | 0,23 % |
| ΓΕΚΤΕΡΝΑ | 22,5200 | 2,09 % | 229.018 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 626.871 | 0,20 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 30.582 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,3400 | -0,74 % | 701 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1200 | 1,14 % | 19.353 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 141.646 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|