| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)
0,0750 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/3/1997 | 4,4100 | 0,92% | 4,3700 | 4,4500 | 4,3300 | 34.196 | ,00 |
| 14/3/1997 | 4,3700 | 1,63% | 4,3000 | 4,3900 | 4,2500 | 120.419 | ,00 |
| 13/3/1997 | 4,3000 | 0,70% | 4,2700 | 4,4000 | 4,2700 | 64.113 | ,00 |
| 12/3/1997 | 4,2700 | -1,61% | 4,3400 | 4,3400 | 4,2700 | 47.059 | ,00 |
| 11/3/1997 | 4,3400 | -1,59% | 4,4100 | 4,4100 | 4,2800 | 49.525 | ,00 |
| 07/3/1997 | 4,4100 | -4,75% | 4,5800 | 4,5800 | 4,3400 | 44.925 | ,00 |
| 06/3/1997 | 4,6300 | 0,00% | 4,6800 | 4,7300 | 4,4500 | 38.997 | ,00 |
| 05/3/1997 | 4,6300 | 6,44% | 4,3700 | 4,6400 | 4,3700 | 78.814 | ,00 |
| 04/3/1997 | 4,3500 | 8,21% | 4,0700 | 4,3500 | 3,9900 | 80.704 | ,00 |
| 03/3/1997 | 4,0200 | -8,01% | 4,3300 | 4,3600 | 4,0200 | 145.999 | ,00 |
| 28/2/1997 | 4,3700 | -6,22% | 4,4900 | 4,6900 | 4,3100 | 104.457 | ,00 |
| 27/2/1997 | 4,6600 | -8,09% | 4,8400 | 4,9600 | 4,6600 | 49.746 | ,00 |
| 26/2/1997 | 5,0700 | 2,01% | 5,0800 | 5,1800 | 4,8900 | 161.777 | ,00 |
| 25/2/1997 | 4,9700 | 6,65% | 4,7200 | 4,9800 | 4,7200 | 221.722 | ,00 |
| 24/2/1997 | 4,6600 | 1,97% | 4,6800 | 4,7600 | 4,6300 | 107.875 | ,00 |
| 21/2/1997 | 4,5700 | 0,44% | 4,5300 | 4,6400 | 4,5100 | 61.669 | ,00 |
| 20/2/1997 | 4,5500 | -0,22% | 4,5400 | 4,6000 | 4,4700 | 54.456 | ,00 |
| 19/2/1997 | 4,5600 | -0,65% | 4,5800 | 4,6200 | 4,5100 | 38.082 | ,00 |
| 18/2/1997 | 4,5900 | -0,43% | 4,6200 | 4,6900 | 4,5600 | 62.562 | ,00 |
| 17/2/1997 | 4,6100 | 1,54% | 4,5600 | 4,6200 | 4,5400 | 38.792 | ,00 |
| 14/2/1997 | 4,5400 | 0,00% | 4,4500 | 4,6200 | 4,4100 | 28.018 | ,00 |
| 13/2/1997 | 4,5400 | -5,02% | 4,7800 | 4,7800 | 4,5300 | 73.072 | ,00 |
| 12/2/1997 | 4,7800 | 1,27% | 4,7400 | 4,7900 | 4,6400 | 141.880 | ,00 |
| 11/2/1997 | 4,7200 | 3,06% | 4,7800 | 4,9000 | 4,6900 | 245.011 | ,00 |
| 10/2/1997 | 4,5800 | 8,02% | 4,2700 | 4,5800 | 4,2700 | 189.846 | ,00 |
| 07/2/1997 | 4,2400 | -0,93% | 4,2800 | 4,3100 | 4,1900 | 98.139 | ,00 |
| 06/2/1997 | 4,2800 | -2,06% | 4,3700 | 4,3700 | 4,2800 | 44.328 | ,00 |
| 05/2/1997 | 4,3700 | 2,34% | 4,2700 | 4,4400 | 4,2700 | 89.331 | ,00 |
| 04/2/1997 | 4,2700 | -2,51% | 4,3300 | 4,4700 | 4,1900 | 225.610 | ,00 |
| 03/2/1997 | 4,3800 | -7,98% | 4,6800 | 4,6800 | 4,3800 | 324.247 | ,00 |
| 31/1/1997 | 4,7600 | -5,74% | 5,1100 | 5,1300 | 4,6900 | 216.868 | ,00 |
| 30/1/1997 | 5,0500 | -0,59% | 5,1300 | 5,1900 | 4,9600 | 293.125 | ,00 |
| 29/1/1997 | 5,0800 | 0,59% | 5,0800 | 5,2100 | 4,9400 | 967.199 | ,00 |
| 28/1/1997 | 5,0500 | 2,85% | 4,9600 | 5,1300 | 4,9400 | 295.365 | ,00 |
| 27/1/1997 | 4,9100 | 4,91% | 4,6100 | 4,9400 | 4,6100 | 200.967 | ,00 |
| 24/1/1997 | 4,6800 | -1,68% | 4,8200 | 4,8400 | 4,6800 | 114.747 | ,00 |
| 23/1/1997 | 4,7600 | 0,85% | 4,7500 | 4,7800 | 4,6500 | 66.835 | ,00 |
| 22/1/1997 | 4,7200 | 0,85% | 4,7000 | 4,8800 | 4,5800 | 201.069 | ,00 |
| 21/1/1997 | 4,6800 | 4,00% | 4,5400 | 4,7700 | 4,4300 | 327.722 | ,00 |
| 20/1/1997 | 4,5000 | -0,88% | 4,5800 | 4,6400 | 4,4500 | 174.549 | ,00 |
| 17/1/1997 | 4,5400 | -2,58% | 4,6700 | 4,6800 | 4,5300 | 57.945 | ,00 |
| 16/1/1997 | 4,6600 | -2,71% | 4,8100 | 4,8700 | 4,6500 | 59.871 | ,00 |
| 15/1/1997 | 4,7900 | -3,82% | 4,8100 | 4,8900 | 4,6800 | 83.912 | ,00 |
| 14/1/1997 | 4,9800 | 1,01% | 4,9300 | 5,0200 | 4,9200 | 99.887 | ,00 |
| 13/1/1997 | 4,9300 | 1,02% | 4,8600 | 4,9400 | 4,7800 | 79.141 | ,00 |
| 10/1/1997 | 4,8800 | 0,83% | 4,8400 | 4,9000 | 4,7400 | 120.313 | ,00 |
| 09/1/1997 | 4,8400 | 4,76% | 4,5900 | 4,9200 | 4,5900 | 155.205 | ,00 |
| 08/1/1997 | 4,6200 | -1,28% | 4,6800 | 4,6800 | 4,5800 | 15.220 | ,00 |
| 07/1/1997 | 4,6800 | 1,74% | 4,6200 | 4,6800 | 4,5300 | 63.203 | ,00 |
| 03/1/1997 | 4,6000 | -0,65% | 4,6400 | 4,6800 | 4,5800 | 29.330 | ,00 |
| 02/1/1997 | 4,6300 | -0,64% | 4,5900 | 4,6500 | 4,5800 | 12.782 | ,00 |
| 31/12/1996 | 4,6600 | -0,21% | 4,6700 | 4,7000 | 4,6400 | 43.143 | ,00 |
| 30/12/1996 | 4,6700 | 0,65% | 4,6400 | 4,6700 | 4,5800 | 6.685 | ,00 |
| 27/12/1996 | 4,6400 | 1,31% | 4,5800 | 4,6600 | 4,5800 | 34.264 | ,00 |
| 24/12/1996 | 4,5800 | 0,88% | 4,5400 | 4,5800 | 4,4900 | 13.344 | ,00 |
| 23/12/1996 | 4,5400 | 1,57% | 4,4700 | 4,5700 | 4,4700 | 60.160 | ,00 |
| 20/12/1996 | 4,4700 | 2,29% | 4,3700 | 4,4900 | 4,3700 | 28.874.159 | ,00 |
| 19/12/1996 | 4,3700 | -1,58% | 4,4400 | 4,5100 | 4,3700 | 16.361 | ,00 |
| 18/12/1996 | 4,4400 | 2,54% | 4,3300 | 4,4700 | 4,3300 | 6.044 | ,00 |
| 17/12/1996 | 4,3300 | 0,46% | 4,3100 | 4,3600 | 4,3100 | 11.339 | ,00 |
| 16/12/1996 | 4,3100 | -0,69% | 4,3400 | 4,3400 | 4,2700 | 20.477 | ,00 |
| 13/12/1996 | 4,3400 | -2,03% | 4,4300 | 4,4300 | 4,2900 | 56.048 | ,00 |
| 12/12/1996 | 4,4300 | -0,45% | 4,4500 | 4,4500 | 4,3600 | 5.150 | ,00 |
| 11/12/1996 | 4,4500 | 0,23% | 4,4400 | 4,5200 | 4,4400 | 9.205 | ,00 |
| 10/12/1996 | 4,4400 | 5,97% | 4,1900 | 4,4700 | 4,1900 | 23.621 | ,00 |
| 09/12/1996 | 4,1900 | -3,46% | 4,3400 | 4,3400 | 4,1800 | 24.210 | ,00 |
| 06/12/1996 | 4,3400 | 0,46% | 4,3200 | 4,3700 | 4,1700 | 48.806 | ,00 |
| 05/12/1996 | 4,3200 | -5,26% | 4,5600 | 4,5600 | 4,3000 | 44.132 | ,00 |
| 04/12/1996 | 4,5600 | -3,39% | 4,7200 | 4,7200 | 4,5300 | 32.654 | ,00 |
| 03/12/1996 | 4,7200 | -1,46% | 4,7900 | 4,7900 | 4,7000 | 7.477 | ,00 |
| 02/12/1996 | 4,7900 | 0,63% | 4,7600 | 4,8000 | 4,6800 | 33.215 | ,00 |
| 29/11/1996 | 4,7600 | -1,04% | 4,8100 | 4,8100 | 4,7000 | 19.767 | ,00 |
| 28/11/1996 | 4,8100 | 0,00% | 4,8100 | 4,8200 | 4,7800 | 4.962 | ,00 |
| 27/11/1996 | 4,8100 | 0,21% | 4,8000 | 4,8300 | 4,7700 | 19.353 | ,00 |
| 26/11/1996 | 4,8000 | -1,84% | 4,8900 | 4,8900 | 4,7900 | 8.742 | ,00 |
| 25/11/1996 | 4,8900 | -1,21% | 4,9500 | 4,9500 | 4,8400 | 10.279 | ,00 |
| 22/11/1996 | 4,9500 | 1,43% | 4,8800 | 4,9500 | 4,8500 | 17.804 | ,00 |
| 21/11/1996 | 4,8800 | -3,56% | 5,0600 | 5,0600 | 4,8700 | 42.179 | ,00 |
| 20/11/1996 | 5,0600 | 1,00% | 5,0100 | 5,0800 | 4,9600 | 74.024 | ,00 |
| 19/11/1996 | 5,0100 | 1,42% | 4,9400 | 5,1000 | 4,8800 | 95.382 | ,00 |
| 18/11/1996 | 4,9400 | 6,70% | 4,6300 | 4,9900 | 4,6300 | 58.391 | ,00 |
| 15/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 14/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 13/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 12/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 11/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 08/11/1996 | 4,6300 | 0,00% | 4,6300 | 4,6300 | 4,6300 | 12 | ,00 |
| 07/11/1996 | 4,6300 | -1,70% | 4,7100 | 4,7100 | 4,5600 | 56.200 | ,00 |
| 06/11/1996 | 4,7100 | 0,21% | 4,7000 | 4,7600 | 4,6500 | 28.132 | ,00 |
| 05/11/1996 | 4,7000 | -1,88% | 4,7900 | 4,7900 | 4,7000 | 36.673 | ,00 |
| 04/11/1996 | 4,7900 | 2,35% | 4,6800 | 4,8400 | 4,6800 | 81.469 | ,00 |
| 01/11/1996 | 4,6800 | -1,27% | 4,7400 | 4,7400 | 4,4900 | 114.405 | ,00 |
| 31/10/1996 | 4,7400 | 7,97% | 4,3900 | 4,7400 | 4,3000 | 187.290 | ,00 |
| 30/10/1996 | 4,3900 | -1,79% | 4,4700 | 4,5100 | 4,3900 | 166.934 | ,00 |
| 29/10/1996 | 4,4700 | 0,00% | 4,4700 | 4,5700 | 4,4100 | 106.183 | ,00 |
| 25/10/1996 | 4,4700 | 0,00% | 4,4700 | 4,5300 | 4,3700 | 184.059 | ,00 |
| 24/10/1996 | 4,4700 | -2,40% | 4,5800 | 4,6000 | 4,4700 | 80.191 | ,00 |
| 23/10/1996 | 4,5800 | -1,72% | 4,6600 | 4,6600 | 4,5100 | 43.583 | ,00 |
| 22/10/1996 | 4,6600 | 1,30% | 4,6000 | 4,6900 | 4,5500 | 55.111 | ,00 |
| 21/10/1996 | 4,6000 | -1,29% | 4,6600 | 4,6800 | 4,5500 | 88.365 | ,00 |
| 18/10/1996 | 4,6600 | 1,30% | 4,6000 | 4,7400 | 4,5800 | 150.292 | ,00 |
| 17/10/1996 | 4,6000 | -2,34% | 4,7100 | 4,7100 | 4,5900 | 89.935 | ,00 |
| 16/10/1996 | 4,7100 | -1,46% | 4,7800 | 4,8000 | 4,7000 | 32.196 | ,00 |
| 15/10/1996 | 4,7800 | -2,45% | 4,9000 | 4,9000 | 4,7500 | 70.172 | ,00 |
| 14/10/1996 | 4,9000 | -3,35% | 5,0700 | 5,0700 | 4,9000 | 87.124 | ,00 |
| 11/10/1996 | 5,0700 | -0,98% | 5,1200 | 5,1300 | 5,0500 | 40.575 | ,00 |
| 10/10/1996 | 5,1200 | 0,39% | 5,1000 | 5,1300 | 5,0800 | 79.030 | ,00 |
| 09/10/1996 | 5,1000 | 0,00% | 5,1000 | 5,1300 | 5,0500 | 24.512 | ,00 |
| 08/10/1996 | 5,1000 | -1,35% | 5,1700 | 5,1700 | 5,1000 | 47.464 | ,00 |
| 07/10/1996 | 5,1700 | 0,39% | 5,1500 | 5,2100 | 5,1400 | 35.141 | ,00 |
| 04/10/1996 | 5,1500 | -0,77% | 5,1900 | 5,2000 | 5,1500 | 86.006 | ,00 |
| 03/10/1996 | 5,1900 | -1,52% | 5,2700 | 5,2700 | 5,1900 | 15.409 | ,00 |
| 02/10/1996 | 5,2700 | 1,15% | 5,2100 | 5,2700 | 5,2000 | 22.729 | ,00 |
| 01/10/1996 | 5,2100 | 0,19% | 5,2000 | 5,2600 | 5,1900 | 118.224 | ,00 |
| 30/9/1996 | 5,2000 | -0,57% | 5,2300 | 5,2300 | 5,1300 | 47.451 | ,00 |
| 27/9/1996 | 5,2300 | -1,13% | 5,2900 | 5,3100 | 5,2000 | 44.261 | ,00 |
| 26/9/1996 | 5,2900 | -1,12% | 5,3500 | 5,4100 | 5,2900 | 115.509 | ,00 |
| 25/9/1996 | 5,3500 | 0,38% | 5,3300 | 5,4300 | 5,2900 | 123.184 | ,00 |
| 24/9/1996 | 5,3300 | 0,76% | 5,2900 | 5,3600 | 5,2300 | 181.072 | ,00 |
| 23/9/1996 | 5,2900 | -1,31% | 5,3600 | 5,5500 | 5,2300 | 131.400 | ,00 |
| 20/9/1996 | 5,3600 | 2,49% | 5,2300 | 5,3900 | 5,2300 | 119.420 | ,00 |
| 19/9/1996 | 5,2300 | -0,57% | 5,2600 | 5,2700 | 5,2100 | 66.397 | ,00 |
| 18/9/1996 | 5,2600 | 0,00% | 5,2600 | 5,3100 | 5,2000 | 103.066 | ,00 |
| 17/9/1996 | 5,2600 | -0,19% | 5,2700 | 5,2800 | 5,2000 | 51.013 | ,00 |
| 16/9/1996 | 5,2700 | 0,96% | 5,2200 | 5,3300 | 5,2200 | 144.041 | ,00 |
| 13/9/1996 | 5,2200 | 0,97% | 5,1700 | 5,2400 | 5,1700 | 31.364 | ,00 |
| 12/9/1996 | 5,1700 | -0,58% | 5,2000 | 5,2600 | 5,1700 | 93.469 | ,00 |
| 11/9/1996 | 5,2000 | 0,19% | 5,1900 | 5,2400 | 5,1700 | 56.087 | ,00 |
| 10/9/1996 | 5,1900 | -0,19% | 5,2000 | 5,2100 | 5,1700 | 54.036 | ,00 |
| 09/9/1996 | 5,2000 | -0,76% | 5,2400 | 5,2600 | 5,1700 | 52.030 | ,00 |
| 06/9/1996 | 5,2400 | 0,19% | 5,2300 | 5,2700 | 5,2200 | 57.261 | ,00 |
| 05/9/1996 | 5,2300 | 0,00% | 5,2300 | 5,2700 | 5,2200 | 64.361 | ,00 |
| 04/9/1996 | 5,2300 | -1,69% | 5,3200 | 5,3700 | 5,2300 | 69.604 | ,00 |
| 03/9/1996 | 5,3200 | 1,33% | 5,2500 | 5,3300 | 5,1600 | 78.814 | ,00 |
| 02/9/1996 | 5,2500 | -1,87% | 5,3500 | 5,3500 | 5,2400 | 140.850 | ,00 |
| 30/8/1996 | 5,3500 | -0,93% | 5,4000 | 5,5500 | 5,3400 | 146.440 | ,00 |
| 29/8/1996 | 5,4000 | 2,08% | 5,2900 | 5,4500 | 5,2500 | 163.731 | ,00 |
| 28/8/1996 | 5,2900 | 1,93% | 5,1900 | 5,3200 | 5,1400 | 98.382 | ,00 |
| 27/8/1996 | 5,1900 | -0,57% | 5,2200 | 5,3300 | 5,1200 | 182.688 | ,00 |
| 26/8/1996 | 5,2200 | -0,57% | 5,2500 | 5,4300 | 5,2000 | 189.440 | ,00 |
| 23/8/1996 | 5,2500 | 6,71% | 4,9200 | 5,3100 | 4,9000 | 355.292 | ,00 |
| 22/8/1996 | 4,9200 | 1,65% | 4,8400 | 4,9400 | 4,7900 | 41.398 | ,00 |
| 21/8/1996 | 4,8400 | -1,22% | 4,9000 | 4,9400 | 4,8400 | 50.650 | ,00 |
| 20/8/1996 | 4,9000 | 3,38% | 4,7400 | 4,9200 | 4,7400 | 104.648 | ,00 |
| 19/8/1996 | 4,7400 | 2,82% | 4,6100 | 4,7600 | 4,6000 | 63.205 | ,00 |
| 16/8/1996 | 4,6100 | 0,00% | 4,6100 | 4,6500 | 4,5500 | 24.641 | ,00 |
| 14/8/1996 | 4,6100 | 0,22% | 4,6000 | 4,6400 | 4,5900 | 6.881 | ,00 |
| 13/8/1996 | 4,6000 | 0,00% | 4,6000 | 4,6800 | 4,5900 | 62.916 | ,00 |
| 12/8/1996 | 4,6000 | -0,22% | 4,6100 | 4,6300 | 4,5900 | 45.228 | ,00 |
| 09/8/1996 | 4,6100 | -0,65% | 4,6400 | 4,6800 | 4,6000 | 31.003 | ,00 |
| 08/8/1996 | 4,6400 | 1,31% | 4,5800 | 4,6600 | 4,5600 | 37.899 | ,00 |
| 07/8/1996 | 4,5800 | 0,00% | 4,5800 | 4,6000 | 4,5400 | 19.663 | ,00 |
| 06/8/1996 | 4,5800 | -0,87% | 4,6200 | 4,6200 | 4,5700 | 41.289 | ,00 |
| 05/8/1996 | 4,6200 | -0,86% | 4,6600 | 4,6800 | 4,5900 | 30.517 | ,00 |
| 02/8/1996 | 4,6600 | -1,69% | 4,7400 | 4,7400 | 4,6600 | 29.503 | ,00 |
| 01/8/1996 | 4,7400 | 0,85% | 4,7000 | 4,7500 | 4,6800 | 25.535 | ,00 |
| 31/7/1996 | 4,7000 | -0,42% | 4,7200 | 4,7300 | 4,6700 | 67.446 | ,00 |
| 30/7/1996 | 4,7200 | -0,42% | 4,7400 | 4,7500 | 4,7000 | 13.518 | ,00 |
| 29/7/1996 | 4,7400 | -0,63% | 4,7700 | 4,7800 | 4,6900 | 14.181 | ,00 |
| 26/7/1996 | 4,7700 | 1,92% | 4,6800 | 4,7800 | 4,6700 | 56.640 | ,00 |
| 25/7/1996 | 4,6800 | 0,21% | 4,6700 | 4,7200 | 4,6700 | 13.994 | ,00 |
| 24/7/1996 | 4,6700 | -1,48% | 4,7400 | 4,7400 | 4,6300 | 41.613 | ,00 |
| 23/7/1996 | 4,7400 | -1,25% | 4,8000 | 4,8000 | 4,7400 | 15.869 | ,00 |
| 22/7/1996 | 4,8000 | -0,62% | 4,8300 | 4,8300 | 4,7900 | 23.258 | ,00 |
| 19/7/1996 | 4,8300 | 1,90% | 4,7400 | 4,8300 | 4,7400 | 46.599 | ,00 |
| 18/7/1996 | 4,7400 | 0,00% | 4,7400 | 4,7600 | 4,7100 | 67.452 | ,00 |
| 17/7/1996 | 4,7400 | 0,21% | 4,7300 | 4,7600 | 4,6900 | 71.203 | ,00 |
| 16/7/1996 | 4,7300 | 0,00% | 4,7300 | 4,7800 | 4,7300 | 31.250 | ,00 |
| 15/7/1996 | 4,7300 | -0,21% | 4,7400 | 4,7700 | 4,7200 | 23.632 | ,00 |
| 12/7/1996 | 4,7400 | -0,42% | 4,7600 | 4,8200 | 4,7400 | 54.340 | ,00 |
| 11/7/1996 | 4,7600 | -0,21% | 4,7700 | 4,8000 | 4,7500 | 45.690 | ,00 |
| 10/7/1996 | 4,7700 | -0,42% | 4,7900 | 4,8300 | 4,7400 | 27.678 | ,00 |
| 09/7/1996 | 4,7900 | -0,21% | 4,8000 | 4,8200 | 4,7600 | 64.375 | ,00 |
| 08/7/1996 | 4,8000 | 1,48% | 4,7300 | 4,8300 | 4,7300 | 27.187 | ,00 |
| 05/7/1996 | 4,7300 | 0,00% | 4,7300 | 4,7900 | 4,6900 | 35.471 | ,00 |
| 04/7/1996 | 4,7300 | -0,42% | 4,7500 | 4,8000 | 4,7200 | 40.652 | ,00 |
| 03/7/1996 | 4,7500 | -0,21% | 4,7600 | 4,8100 | 4,7000 | 79.267 | ,00 |
| 02/7/1996 | 4,7600 | -2,46% | 4,8800 | 4,8800 | 4,7400 | 78.879 | ,00 |
| 01/7/1996 | 4,8800 | 6,09% | 4,6000 | 4,8800 | 4,6000 | 114.039 | ,00 |
| 28/6/1996 | 4,6000 | -1,92% | 4,6900 | 4,6900 | 4,5900 | 88.668 | ,00 |
| 27/6/1996 | 4,6900 | -0,21% | 4,7000 | 4,7400 | 4,6500 | 26.112 | ,00 |
| 25/6/1996 | 4,7000 | 1,95% | 4,6100 | 4,7100 | 4,6000 | 79.016 | ,00 |
| 24/6/1996 | 4,6100 | -0,65% | 4,6400 | 4,6600 | 4,5700 | 26.964 | ,00 |
| 21/6/1996 | 4,6400 | -2,11% | 4,7400 | 4,7500 | 4,6300 | 30.088 | ,00 |
| 20/6/1996 | 4,7400 | -0,63% | 4,7700 | 4,7700 | 4,6800 | 21.799 | ,00 |
| 19/6/1996 | 4,7700 | 3,25% | 4,6200 | 4,7700 | 4,6200 | 53.639 | ,00 |
| 18/6/1996 | 4,6200 | 0,22% | 4,6100 | 4,6600 | 4,5800 | 18.294 | ,00 |
| 17/6/1996 | 4,6100 | -1,28% | 4,6700 | 4,6700 | 4,5800 | 38.895 | ,00 |
| 14/6/1996 | 4,6700 | -1,48% | 4,7400 | 4,7800 | 4,6200 | 23.977 | ,00 |
| 13/6/1996 | 4,7400 | 2,16% | 4,6400 | 4,7600 | 4,5400 | 41.275 | ,00 |
| 12/6/1996 | 4,6400 | -3,33% | 4,8000 | 4,8000 | 4,6100 | 71.901 | ,00 |
| 11/6/1996 | 4,8000 | -4,00% | 5,0000 | 5,0500 | 4,8000 | 70.879 | ,00 |
| 10/6/1996 | 5,0000 | 3,31% | 4,8400 | 5,0200 | 4,8400 | 50.261 | ,00 |
| 07/6/1996 | 4,8400 | 2,33% | 4,7300 | 4,9200 | 4,7300 | 43.892 | ,00 |
| 06/6/1996 | 4,7300 | 1,50% | 4,6600 | 4,7400 | 4,6100 | 48.519 | ,00 |
| 05/6/1996 | 4,6600 | 0,00% | 4,6600 | 4,6900 | 4,5800 | 67.561 | ,00 |
| 04/6/1996 | 4,6600 | 1,75% | 4,5800 | 4,6900 | 4,5800 | 36.024 | ,00 |
| 31/5/1996 | 4,5800 | 1,33% | 4,5200 | 4,7200 | 4,5200 | 92.496 | ,00 |
| 30/5/1996 | 4,5200 | 4,63% | 4,3200 | 4,5900 | 4,3200 | 69.509 | ,00 |
| 29/5/1996 | 4,3200 | 0,00% | 4,3200 | 4,3500 | 4,2900 | 27.417 | ,00 |
| 28/5/1996 | 4,3200 | 0,47% | 4,3000 | 4,3500 | 4,2900 | 40.905 | ,00 |
| 27/5/1996 | 4,3000 | -0,23% | 4,3100 | 4,3300 | 4,2200 | 42.712 | ,00 |
| 24/5/1996 | 4,3100 | -0,23% | 4,3200 | 4,3800 | 4,2900 | 45.408 | ,00 |
| 23/5/1996 | 4,3200 | -0,23% | 4,3300 | 4,3300 | 4,2700 | 35.858 | ,00 |
| 22/5/1996 | 4,3300 | 0,46% | 4,3100 | 4,3300 | 4,3000 | 18.192 | ,00 |
| 21/5/1996 | 4,3100 | -0,46% | 4,3300 | 4,3300 | 4,2800 | 54.981 | ,00 |
| 20/5/1996 | 4,3300 | -0,46% | 4,3500 | 4,4100 | 4,2800 | 52.253 | ,00 |
| 17/5/1996 | 4,3500 | 4,32% | 4,1700 | 4,3600 | 4,1300 | 81.190 | ,00 |
| 16/5/1996 | 4,1700 | 1,46% | 4,1100 | 4,1700 | 4,0700 | 33.463 | ,00 |
| 15/5/1996 | 4,1100 | -1,67% | 4,1800 | 4,2100 | 4,0600 | 59.684 | ,00 |
| 14/5/1996 | 4,1800 | -5,00% | 4,4000 | 4,4000 | 4,1800 | 48.440 | ,00 |
| 13/5/1996 | 4,4000 | -2,65% | 4,5200 | 4,5700 | 4,4000 | 33.860 | ,00 |
| 10/5/1996 | 4,5200 | -0,66% | 4,5500 | 4,5900 | 4,5200 | 27.574 | ,00 |
| 09/5/1996 | 4,5500 | -0,66% | 4,5800 | 4,6000 | 4,5500 | 18.640 | ,00 |
| 08/5/1996 | 4,5800 | -0,43% | 4,6000 | 4,6300 | 4,5400 | 41.838 | ,00 |
| 07/5/1996 | 4,6000 | 0,00% | 4,6000 | 4,6400 | 4,5600 | 17.312 | ,00 |
| 06/5/1996 | 4,6000 | -1,29% | 4,6600 | 4,6600 | 4,5300 | 24.886 | ,00 |
| 03/5/1996 | 4,6600 | -1,27% | 4,7200 | 4,7200 | 4,5800 | 34.884 | ,00 |
| 02/5/1996 | 4,7200 | 1,51% | 4,6500 | 4,7300 | 4,6500 | 45.762 | ,00 |
| 30/4/1996 | 4,6500 | 2,88% | 4,5200 | 4,6700 | 4,5200 | 31.919 | ,00 |
| 29/4/1996 | 4,5200 | -1,74% | 4,6000 | 4,6200 | 4,5000 | 35.043 | ,00 |
| 26/4/1996 | 4,6000 | -1,71% | 4,6800 | 4,6800 | 4,5400 | 46.036 | ,00 |
| 25/4/1996 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6600 | 36.586 | ,00 |
| 24/4/1996 | 4,7800 | 0,00% | 4,7800 | 4,8400 | 4,6900 | 37.870 | ,00 |
| 23/4/1996 | 4,7800 | -3,63% | 4,9600 | 4,9600 | 4,7600 | 27.700 | ,00 |
| 22/4/1996 | 4,9600 | -1,78% | 5,0500 | 5,0800 | 4,9100 | 26.472 | ,00 |
| 19/4/1996 | 5,0500 | -0,20% | 5,0600 | 5,1200 | 5,0500 | 15.038 | ,00 |
| 18/4/1996 | 5,0600 | -3,62% | 5,2500 | 5,2500 | 5,0600 | 39.300 | ,00 |
| 17/4/1996 | 5,2500 | -0,38% | 5,2700 | 5,3000 | 5,2400 | 34.661 | ,00 |
| 16/4/1996 | 5,2700 | 0,57% | 5,2400 | 5,2900 | 5,2400 | 15.393 | ,00 |
| 11/4/1996 | 5,2400 | -0,19% | 5,2500 | 5,2800 | 5,1900 | 20.801 | ,00 |
| 10/4/1996 | 5,2500 | 1,94% | 5,1500 | 5,3400 | 5,1500 | 56.358 | ,00 |
| 09/4/1996 | 5,1500 | -3,74% | 5,3500 | 5,3500 | 5,1300 | 57.193 | ,00 |
| 08/4/1996 | 5,3500 | -0,74% | 5,3900 | 5,3900 | 5,3100 | 23.384 | ,00 |
| 05/4/1996 | 5,3900 | -0,74% | 5,4300 | 5,4300 | 5,2900 | 21.842 | ,00 |
| 04/4/1996 | 5,4300 | 0,00% | 5,4300 | 5,4400 | 5,3900 | 27.995 | ,00 |
| 03/4/1996 | 5,4300 | -1,99% | 5,5400 | 5,5500 | 5,4300 | 26.710 | ,00 |
| 02/4/1996 | 5,5400 | -0,18% | 5,5500 | 5,6100 | 5,5400 | 29.822 | ,00 |
| 01/4/1996 | 5,5500 | -0,72% | 5,5900 | 5,6600 | 5,5500 | 22.592 | ,00 |
| 29/3/1996 | 5,5900 | 1,45% | 5,5100 | 5,6200 | 5,5000 | 29.810 | ,00 |
| 28/3/1996 | 5,5100 | 0,36% | 5,4900 | 5,5100 | 5,4100 | 40.764 | ,00 |
| 27/3/1996 | 5,4900 | -0,72% | 5,5300 | 5,5900 | 5,4700 | 25.059 | ,00 |
| 26/3/1996 | 5,5300 | -1,07% | 5,5900 | 5,6100 | 5,5300 | 29.848 | ,00 |
| 22/3/1996 | 5,5900 | 1,08% | 5,5300 | 5,6700 | 5,5300 | 30.715 | ,00 |
| 21/3/1996 | 5,5300 | -0,72% | 5,5700 | 5,5700 | 5,4900 | 23.235 | ,00 |
| 20/3/1996 | 5,5700 | 0,72% | 5,5300 | 5,5900 | 5,5000 | 45.976 | ,00 |
| 19/3/1996 | 5,5300 | -2,47% | 5,6700 | 5,6900 | 5,5100 | 58.510 | ,00 |
| 18/3/1996 | 5,6700 | -1,56% | 5,7600 | 5,7600 | 5,6300 | 35.790 | ,00 |
| 15/3/1996 | 5,7600 | 0,70% | 5,7200 | 5,8100 | 5,7200 | 41.876 | ,00 |
| 14/3/1996 | 5,7200 | -1,89% | 5,8300 | 5,8300 | 5,7200 | 16.997 | ,00 |
| 13/3/1996 | 5,8300 | -0,17% | 5,8400 | 5,8400 | 5,7800 | 24.113 | ,00 |
| 12/3/1996 | 5,8400 | 0,17% | 5,8300 | 5,8800 | 5,7500 | 26.789 | ,00 |
| 11/3/1996 | 5,8300 | -0,17% | 5,8400 | 5,9000 | 5,7800 | 32.383 | ,00 |
| 08/3/1996 | 5,8400 | -1,35% | 5,9200 | 5,9300 | 5,8400 | 24.355 | ,00 |
| 07/3/1996 | 5,9200 | 1,02% | 5,8600 | 5,9300 | 5,8600 | 22.722 | ,00 |
| 06/3/1996 | 5,8600 | -1,35% | 5,9400 | 6,0000 | 5,8400 | 30.095 | ,00 |
| 05/3/1996 | 5,9400 | -2,30% | 6,0800 | 6,1000 | 5,9200 | 43.377 | ,00 |
| 04/3/1996 | 6,0800 | 0,00% | 6,0800 | 6,2100 | 6,0500 | 59.703 | ,00 |
| 01/3/1996 | 6,0800 | 1,67% | 5,9800 | 6,1700 | 5,9200 | 152.579 | ,00 |
| 29/2/1996 | 5,9800 | 1,53% | 5,8900 | 6,0200 | 5,8900 | 74.570 | ,00 |
| 28/2/1996 | 5,8900 | 3,70% | 5,6800 | 5,9000 | 5,6800 | 64.337 | ,00 |
| 27/2/1996 | 5,6800 | -1,39% | 5,7600 | 5,7800 | 5,6800 | 27.642 | ,00 |
| 23/2/1996 | 5,7600 | 0,88% | 5,7100 | 5,8200 | 5,7100 | 21.330 | ,00 |
| 22/2/1996 | 5,7100 | -0,52% | 5,7400 | 5,7600 | 5,7100 | 13.354 | ,00 |
| 21/2/1996 | 5,7400 | -1,03% | 5,8000 | 5,8200 | 5,6900 | 87.333 | ,00 |
| 20/2/1996 | 5,8000 | -2,36% | 5,9400 | 6,0000 | 5,7600 | 23.778 | ,00 |
| 19/2/1996 | 5,9400 | 2,77% | 5,7800 | 5,9800 | 5,7800 | 56.974 | ,00 |
| 16/2/1996 | 5,7800 | 1,05% | 5,7200 | 5,8000 | 5,7200 | 23.243 | ,00 |
| 15/2/1996 | 5,7200 | -0,17% | 5,7300 | 5,7400 | 5,7100 | 14.511 | ,00 |
| 14/2/1996 | 5,7300 | 0,00% | 5,7300 | 5,7800 | 5,6900 | 28.636 | ,00 |
| 13/2/1996 | 5,7300 | -0,69% | 5,7700 | 5,7800 | 5,6900 | 22.094 | ,00 |
| 12/2/1996 | 5,7700 | -1,54% | 5,8600 | 5,8600 | 5,7400 | 21.284 | ,00 |
| 09/2/1996 | 5,8600 | 1,03% | 5,8000 | 5,8600 | 5,7600 | 58.284 | ,00 |
| 08/2/1996 | 5,8000 | -1,19% | 5,8700 | 5,9000 | 5,8000 | 37.358 | ,00 |
| 07/2/1996 | 5,8700 | 1,21% | 5,8000 | 5,9000 | 5,8000 | 18.841 | ,00 |
| 06/2/1996 | 5,8000 | 0,00% | 5,8000 | 5,9100 | 5,8000 | 27.030 | ,00 |
| 05/2/1996 | 5,8000 | -2,03% | 5,9200 | 5,9200 | 5,7400 | 52.363 | ,00 |
| 02/2/1996 | 5,9200 | -2,95% | 6,1000 | 6,1000 | 5,9200 | 31.229 | ,00 |
| 01/2/1996 | 6,1000 | 0,83% | 6,0500 | 6,1400 | 6,0200 | 43.425 | ,00 |
| 31/1/1996 | 6,0500 | 0,17% | 6,0400 | 6,1400 | 6,0400 | 50.803 | ,00 |
| 30/1/1996 | 6,0400 | -1,31% | 6,1200 | 6,1200 | 5,9400 | 80.408 | ,00 |
| 29/1/1996 | 6,1200 | -0,97% | 6,1800 | 6,2900 | 6,1000 | 57.245 | ,00 |
| 26/1/1996 | 6,1800 | -0,48% | 6,2100 | 6,3000 | 6,1800 | 32.945 | ,00 |
| 25/1/1996 | 6,2100 | -0,16% | 6,2200 | 6,3100 | 6,1800 | 36.108 | ,00 |
| 24/1/1996 | 6,2200 | -1,74% | 6,3300 | 6,3300 | 6,2200 | 40.049 | ,00 |
| 23/1/1996 | 6,3300 | -2,31% | 6,4800 | 6,4800 | 6,2800 | 44.627 | ,00 |
| 22/1/1996 | 6,4800 | 0,15% | 6,4700 | 6,6100 | 6,4500 | 87.773 | ,00 |
| 19/1/1996 | 6,4700 | 4,19% | 6,2100 | 6,5800 | 6,2100 | 121.056 | ,00 |
| 18/1/1996 | 6,2100 | -0,16% | 6,2200 | 6,2900 | 6,1800 | 28.572 | ,00 |
| 17/1/1996 | 6,2200 | -1,58% | 6,3200 | 6,3300 | 6,1800 | 34.545 | ,00 |
| 16/1/1996 | 6,3200 | 2,60% | 6,1600 | 6,4500 | 6,1600 | 78.867 | ,00 |
| 15/1/1996 | 6,1600 | -3,30% | 6,3700 | 6,3700 | 6,1600 | 128.082 | ,00 |
| 12/1/1996 | 6,3700 | 0,31% | 6,3500 | 6,3900 | 6,3300 | 35.560 | ,00 |
| 11/1/1996 | 6,3500 | -0,94% | 6,4100 | 6,4700 | 6,3500 | 29.820 | ,00 |
| 10/1/1996 | 6,4100 | -0,62% | 6,4500 | 6,4700 | 6,4000 | 31.098 | ,00 |
| 09/1/1996 | 6,4500 | 0,00% | 6,4500 | 6,4700 | 6,3500 | 33.371 | ,00 |
| 08/1/1996 | 6,4500 | 4,88% | 6,1500 | 6,4500 | 6,1500 | 33.138 | ,00 |
| 05/1/1996 | 6,1500 | -0,49% | 6,1800 | 6,2200 | 6,1500 | 25.692 | ,00 |
| 04/1/1996 | 6,1800 | 0,32% | 6,1600 | 6,2000 | 6,1000 | 53.493 | ,00 |
| 03/1/1996 | 6,1600 | 0,00% | 6,1700 | 6,2100 | 6,1000 | 32.691 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|