| 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 |
|---|---|---|---|---|---|---|---|
| 20/10/1994 | 6,7000 | -0,74% | 6,7500 | 6,8400 | 6,6800 | 35.643 | ,00 |
| 19/10/1994 | 6,7500 | 0,00% | 6,7500 | 6,8400 | 6,7500 | 21.915 | ,00 |
| 18/10/1994 | 6,7500 | -1,32% | 6,8400 | 6,8400 | 6,7400 | 37.959 | ,00 |
| 17/10/1994 | 6,8400 | -0,29% | 6,8600 | 6,8700 | 6,7900 | 22.836 | ,00 |
| 14/10/1994 | 6,8600 | -1,15% | 6,9400 | 6,9900 | 6,8500 | 46.228 | ,00 |
| 13/10/1994 | 6,9400 | -0,72% | 6,9900 | 7,0200 | 6,9400 | 12.933 | ,00 |
| 12/10/1994 | 6,9900 | -0,85% | 7,0500 | 7,0900 | 6,9500 | 21.836 | ,00 |
| 11/10/1994 | 7,0500 | 1,44% | 6,9500 | 7,1100 | 6,9500 | 22.248 | ,00 |
| 10/10/1994 | 6,9500 | -2,93% | 7,1600 | 7,1600 | 6,9400 | 32.279 | ,00 |
| 07/10/1994 | 7,1600 | -1,51% | 7,2700 | 7,2700 | 7,1200 | 23.328 | ,00 |
| 06/10/1994 | 7,2700 | 0,00% | 7,2700 | 7,3500 | 7,2000 | 51.719 | ,00 |
| 05/10/1994 | 7,2700 | 3,41% | 7,0300 | 7,2700 | 7,0300 | 37.992 | ,00 |
| 04/10/1994 | 7,0300 | 0,57% | 6,9900 | 7,0300 | 6,9300 | 24.137 | ,00 |
| 03/10/1994 | 6,9900 | -0,29% | 7,0100 | 7,0600 | 6,9500 | 11.679 | ,00 |
| 30/9/1994 | 7,0100 | -0,71% | 7,0600 | 7,1000 | 7,0100 | 15.012 | ,00 |
| 29/9/1994 | 7,0600 | 1,73% | 6,9400 | 7,0600 | 6,9000 | 17.663 | ,00 |
| 28/9/1994 | 6,9400 | 0,29% | 6,9200 | 6,9700 | 6,8800 | 10.442 | ,00 |
| 27/9/1994 | 6,9200 | -1,00% | 6,9900 | 6,9900 | 6,9100 | 21.614 | ,00 |
| 26/9/1994 | 6,9900 | -1,83% | 7,1200 | 7,1200 | 6,9700 | 21.805 | ,00 |
| 23/9/1994 | 7,1200 | 1,28% | 7,0300 | 7,1900 | 6,9900 | 22.788 | ,00 |
| 22/9/1994 | 7,0300 | 0,72% | 6,9800 | 7,0600 | 6,9400 | 21.296 | ,00 |
| 21/9/1994 | 6,9800 | -2,38% | 7,1500 | 7,1700 | 6,9500 | 42.784 | ,00 |
| 20/9/1994 | 7,1500 | -1,11% | 7,2300 | 7,3500 | 7,1200 | 40.515 | ,00 |
| 19/9/1994 | 7,2300 | 4,03% | 6,9500 | 7,2600 | 6,9500 | 50.370 | ,00 |
| 16/9/1994 | 6,9500 | 0,58% | 6,9100 | 7,0600 | 6,8900 | 37.976 | ,00 |
| 15/9/1994 | 6,9100 | 1,32% | 6,8200 | 6,9600 | 6,8200 | 18.995 | ,00 |
| 14/9/1994 | 6,8200 | -0,29% | 6,8400 | 7,0000 | 6,8100 | 55.797 | ,00 |
| 13/9/1994 | 6,8400 | -0,44% | 6,8700 | 6,9300 | 6,7700 | 65.462 | ,00 |
| 12/9/1994 | 6,8700 | -2,00% | 7,0100 | 7,0700 | 6,8700 | 40.245 | ,00 |
| 09/9/1994 | 7,0100 | 0,29% | 6,9900 | 7,1900 | 6,9300 | 130.750 | ,00 |
| 08/9/1994 | 6,9900 | 0,14% | 6,9800 | 7,0500 | 6,8700 | 40.039 | ,00 |
| 07/9/1994 | 6,9800 | -0,71% | 7,0300 | 7,2100 | 6,9700 | 44.609 | ,00 |
| 06/9/1994 | 7,0300 | -1,82% | 7,1600 | 7,1600 | 7,0100 | 64.113 | ,00 |
| 05/9/1994 | 7,1600 | -1,38% | 7,2600 | 7,3500 | 7,1200 | 44.165 | ,00 |
| 02/9/1994 | 7,2600 | -0,68% | 7,3100 | 7,3600 | 7,1600 | 21.408 | ,00 |
| 01/9/1994 | 7,3100 | 0,27% | 7,2900 | 7,4100 | 7,2900 | 35.691 | ,00 |
| 31/8/1994 | 7,2900 | 1,25% | 7,2000 | 7,4800 | 7,1400 | 159.600 | ,00 |
| 30/8/1994 | 7,2000 | -0,83% | 7,2600 | 7,3300 | 7,1400 | 54.417 | ,00 |
| 29/8/1994 | 7,2600 | -2,55% | 7,4500 | 7,6100 | 7,2600 | 35.151 | ,00 |
| 26/8/1994 | 7,4500 | 0,68% | 7,4000 | 7,6500 | 7,4000 | 40.372 | ,00 |
| 25/8/1994 | 7,4000 | -1,20% | 7,4900 | 7,5400 | 7,2900 | 89.853 | ,00 |
| 24/8/1994 | 7,4900 | -2,35% | 7,6700 | 7,7200 | 7,4100 | 47.370 | ,00 |
| 23/8/1994 | 7,6700 | 0,26% | 7,6500 | 7,7600 | 7,6400 | 40.467 | ,00 |
| 22/8/1994 | 7,6500 | -0,13% | 7,6600 | 7,8500 | 7,6500 | 31.009 | ,00 |
| 19/8/1994 | 7,6600 | -1,54% | 7,7800 | 7,8600 | 7,6600 | 42.261 | ,00 |
| 18/8/1994 | 7,7800 | -2,87% | 8,0100 | 8,0100 | 7,7400 | 49.147 | ,00 |
| 17/8/1994 | 8,0100 | -1,60% | 8,1400 | 8,3200 | 7,9800 | 46.831 | ,00 |
| 16/8/1994 | 8,1400 | 2,65% | 7,9300 | 8,1800 | 7,9300 | 56.527 | ,00 |
| 12/8/1994 | 7,9300 | 1,93% | 7,7800 | 7,9900 | 7,7700 | 35.358 | ,00 |
| 11/8/1994 | 7,7800 | 1,83% | 7,6400 | 7,9200 | 7,6400 | 27.961 | ,00 |
| 10/8/1994 | 7,6400 | -0,26% | 7,6600 | 7,7500 | 7,4900 | 45.927 | ,00 |
| 09/8/1994 | 7,6600 | -1,42% | 7,7700 | 7,7700 | 7,6400 | 44.260 | ,00 |
| 08/8/1994 | 7,7700 | -1,89% | 7,9200 | 8,0100 | 7,7400 | 51.592 | ,00 |
| 05/8/1994 | 7,9200 | -0,63% | 7,9700 | 8,0300 | 7,7700 | 77.078 | ,00 |
| 04/8/1994 | 7,9700 | -1,36% | 8,0800 | 8,2100 | 7,7200 | 167.281 | ,00 |
| 03/8/1994 | 8,0800 | 0,87% | 8,0100 | 8,1900 | 7,7800 | 129.020 | ,00 |
| 02/8/1994 | 8,0100 | 4,57% | 7,6600 | 8,1000 | 7,6600 | 157.808 | ,00 |
| 01/8/1994 | 7,6600 | 8,04% | 7,0900 | 7,6600 | 7,0900 | 132.209 | ,00 |
| 29/7/1994 | 7,0900 | -0,84% | 7,1500 | 7,2400 | 7,0100 | 31.120 | ,00 |
| 28/7/1994 | 7,1500 | -0,69% | 7,2000 | 7,4800 | 7,1200 | 97.915 | ,00 |
| 27/7/1994 | 7,2000 | 5,73% | 6,8100 | 7,2000 | 6,8100 | 142.366 | ,00 |
| 26/7/1994 | 6,8100 | 2,10% | 6,6700 | 6,8200 | 6,6600 | 39.134 | ,00 |
| 25/7/1994 | 6,6700 | 0,76% | 6,6200 | 6,7600 | 6,6200 | 44.117 | ,00 |
| 22/7/1994 | 6,6200 | 0,91% | 6,5600 | 6,6200 | 6,5400 | 16.123 | ,00 |
| 21/7/1994 | 6,5600 | -1,80% | 6,6800 | 6,7200 | 6,5500 | 21.614 | ,00 |
| 20/7/1994 | 6,6800 | 1,06% | 6,6100 | 6,7500 | 6,5300 | 29.248 | ,00 |
| 19/7/1994 | 6,6100 | -1,05% | 6,6800 | 6,7700 | 6,6100 | 37.611 | ,00 |
| 18/7/1994 | 6,6800 | 1,52% | 6,5800 | 6,8400 | 6,5800 | 41.547 | ,00 |
| 15/7/1994 | 6,5800 | 1,39% | 6,4900 | 6,7000 | 6,4400 | 25.439 | ,00 |
| 14/7/1994 | 6,4900 | -0,31% | 6,5100 | 6,6100 | 6,4400 | 39.722 | ,00 |
| 13/7/1994 | 6,5100 | -2,25% | 6,6600 | 6,7100 | 6,4700 | 58.574 | ,00 |
| 12/7/1994 | 6,6600 | -2,06% | 6,8000 | 6,8400 | 6,6600 | 43.229 | ,00 |
| 11/7/1994 | 6,8000 | -0,15% | 6,8100 | 6,8800 | 6,7000 | 42.323 | ,00 |
| 08/7/1994 | 6,8100 | -0,15% | 6,8200 | 6,8200 | 6,5000 | 105.786 | ,00 |
| 07/7/1994 | 6,8200 | -2,57% | 7,0000 | 7,0000 | 6,6200 | 120.640 | ,00 |
| 06/7/1994 | 7,0000 | 4,95% | 6,6700 | 7,1700 | 6,6700 | 238.600 | ,00 |
| 05/7/1994 | 6,6700 | 7,93% | 6,1800 | 6,6700 | 6,0300 | 205.575 | ,00 |
| 04/7/1994 | 6,1800 | 0,65% | 6,1400 | 6,2200 | 6,0300 | 59.225 | ,00 |
| 01/7/1994 | 6,1400 | 0,66% | 6,1000 | 6,1400 | 5,9800 | 87.362 | ,00 |
| 30/6/1994 | 6,1000 | 1,84% | 5,9900 | 6,1600 | 5,9900 | 161.553 | ,00 |
| 29/6/1994 | 5,9900 | 0,67% | 5,9500 | 6,0200 | 5,8500 | 111.166 | ,00 |
| 28/6/1994 | 5,9500 | -0,67% | 5,9900 | 6,0700 | 5,8600 | 113.928 | ,00 |
| 27/6/1994 | 5,9900 | -2,12% | 6,1200 | 6,2600 | 5,9200 | 127.623 | ,00 |
| 24/6/1994 | 6,1200 | 0,49% | 6,0900 | 6,2000 | 6,0700 | 82.680 | ,00 |
| 23/6/1994 | 6,0900 | -0,65% | 6,1300 | 6,2700 | 6,0200 | 115.705 | ,00 |
| 22/6/1994 | 6,1300 | -3,92% | 6,3800 | 6,4000 | 6,1100 | 51.148 | ,00 |
| 21/6/1994 | 6,3800 | 0,63% | 6,3400 | 6,4700 | 6,2400 | 27.327 | ,00 |
| 17/6/1994 | 6,3400 | 0,32% | 6,3200 | 6,5500 | 6,3100 | 34.040 | ,00 |
| 16/6/1994 | 6,3200 | -1,86% | 6,4400 | 6,5900 | 6,2900 | 42.372 | ,00 |
| 15/6/1994 | 6,4400 | -2,28% | 6,5900 | 6,9300 | 6,3200 | 124.449 | ,00 |
| 14/6/1994 | 6,5900 | 8,03% | 6,1000 | 6,5900 | 6,1000 | 101.565 | ,00 |
| 13/6/1994 | 6,1000 | -2,56% | 6,2600 | 6,3800 | 6,0500 | 57.305 | ,00 |
| 10/6/1994 | 6,2600 | -2,34% | 6,4100 | 6,4400 | 6,2000 | 78.697 | ,00 |
| 09/6/1994 | 6,4100 | -3,03% | 6,6100 | 6,7000 | 6,4100 | 97.296 | ,00 |
| 08/6/1994 | 6,6100 | -1,78% | 6,7300 | 6,8300 | 6,4900 | 119.609 | ,00 |
| 07/6/1994 | 6,7300 | -5,48% | 7,1200 | 7,2100 | 6,6600 | 80.824 | ,00 |
| 06/6/1994 | 7,1200 | 2,74% | 6,9300 | 7,2900 | 6,9300 | 101.740 | ,00 |
| 03/6/1994 | 6,9300 | -1,98% | 7,0700 | 7,1700 | 6,9000 | 122.593 | ,00 |
| 02/6/1994 | 7,0700 | -1,81% | 7,2000 | 7,6600 | 7,0500 | 280.544 | ,00 |
| 01/6/1994 | 7,2000 | 4,50% | 6,8900 | 7,4000 | 6,8900 | 241.901 | ,00 |
| 31/5/1994 | 6,8900 | 5,35% | 6,5400 | 7,0100 | 6,3100 | 153.587 | ,00 |
| 30/5/1994 | 6,5400 | -5,08% | 6,8900 | 6,9300 | 6,4600 | 130.274 | ,00 |
| 27/5/1994 | 6,8900 | 5,19% | 6,5500 | 6,9300 | 6,4700 | 194.229 | ,00 |
| 26/5/1994 | 6,5500 | 7,91% | 6,0700 | 6,5500 | 5,9500 | 226.603 | ,00 |
| 25/5/1994 | 6,0700 | -6,62% | 6,5000 | 6,5000 | 6,0000 | 212.367 | ,00 |
| 24/5/1994 | 6,5000 | -6,20% | 6,9300 | 6,9300 | 6,5000 | 161.330 | ,00 |
| 23/5/1994 | 6,9300 | -6,10% | 7,3800 | 7,3800 | 6,9300 | 151.427 | ,00 |
| 20/5/1994 | 7,3800 | 5,13% | 7,0200 | 7,5800 | 6,9300 | 301.507 | ,00 |
| 19/5/1994 | 7,0200 | 2,63% | 6,8400 | 7,0500 | 6,6800 | 80.919 | ,00 |
| 18/5/1994 | 6,8400 | -2,98% | 7,0500 | 7,1200 | 6,8300 | 89.996 | ,00 |
| 17/5/1994 | 7,0500 | 0,57% | 7,0100 | 7,2500 | 6,8400 | 141.588 | ,00 |
| 16/5/1994 | 7,0100 | 6,86% | 6,5600 | 7,0900 | 6,5600 | 249.089 | ,00 |
| 13/5/1994 | 6,5600 | -4,23% | 6,8500 | 6,9300 | 6,3800 | 187.372 | ,00 |
| 11/5/1994 | 6,8500 | -4,99% | 7,2100 | 7,2100 | 6,7500 | 182.120 | ,00 |
| 10/5/1994 | 7,2100 | -7,09% | 7,7600 | 7,7600 | 7,1400 | 170.931 | ,00 |
| 09/5/1994 | 7,7600 | -4,79% | 8,1500 | 8,1500 | 7,7600 | 122.165 | ,00 |
| 06/5/1994 | 8,1500 | -0,97% | 8,2300 | 8,3200 | 8,1500 | 36.896 | ,00 |
| 05/5/1994 | 8,2300 | -0,60% | 8,2800 | 8,4100 | 8,2300 | 36.690 | ,00 |
| 04/5/1994 | 8,2800 | -0,48% | 8,3200 | 8,3400 | 8,2800 | 23.852 | ,00 |
| 03/5/1994 | 8,3200 | -1,77% | 8,4700 | 8,5100 | 8,3200 | 17.425 | ,00 |
| 28/4/1994 | 8,4700 | -0,12% | 8,4800 | 8,5400 | 8,4100 | 17.758 | ,00 |
| 27/4/1994 | 8,4800 | 0,71% | 8,4200 | 8,5100 | 8,3800 | 35.261 | ,00 |
| 26/4/1994 | 8,4200 | -0,82% | 8,4900 | 8,4900 | 8,3600 | 24.503 | ,00 |
| 25/4/1994 | 8,4900 | 2,04% | 8,3200 | 8,4900 | 8,2300 | 32.977 | ,00 |
| 22/4/1994 | 8,3200 | -1,07% | 8,4100 | 8,4100 | 8,3000 | 23.518 | ,00 |
| 21/4/1994 | 8,4100 | 0,84% | 8,3400 | 8,5400 | 8,2800 | 51.893 | ,00 |
| 20/4/1994 | 8,3400 | -2,46% | 8,5500 | 8,6000 | 8,3400 | 50.258 | ,00 |
| 19/4/1994 | 8,5500 | -2,62% | 8,7800 | 8,9600 | 8,4100 | 73.000 | ,00 |
| 18/4/1994 | 8,7800 | 4,40% | 8,4100 | 8,7800 | 8,4100 | 65.193 | ,00 |
| 15/4/1994 | 8,4100 | 2,31% | 8,2200 | 8,6300 | 8,2200 | 52.449 | ,00 |
| 14/4/1994 | 8,2200 | -2,03% | 8,3900 | 8,5100 | 8,1400 | 101.407 | ,00 |
| 13/4/1994 | 8,3900 | 0,60% | 8,3400 | 8,5000 | 7,9700 | 120.069 | ,00 |
| 12/4/1994 | 8,3400 | -5,66% | 8,8400 | 8,8400 | 8,2800 | 184.897 | ,00 |
| 11/4/1994 | 8,8400 | -2,43% | 9,0600 | 9,0600 | 8,6500 | 109.436 | ,00 |
| 08/4/1994 | 9,0600 | 2,49% | 8,8400 | 9,3300 | 8,5100 | 167.488 | ,00 |
| 07/4/1994 | 8,8400 | 0,45% | 8,8000 | 8,9700 | 8,1600 | 181.231 | ,00 |
| 06/4/1994 | 8,8000 | -0,79% | 8,8700 | 9,1600 | 8,6700 | 91.567 | ,00 |
| 05/4/1994 | 8,8700 | 4,48% | 8,4900 | 8,8700 | 7,9700 | 130.893 | ,00 |
| 04/4/1994 | 8,4900 | -6,91% | 9,1200 | 9,2300 | 8,4100 | 103.089 | ,00 |
| 01/4/1994 | 9,1200 | 1,11% | 9,0200 | 9,3200 | 9,0200 | 53.099 | ,00 |
| 31/3/1994 | 9,0200 | -2,06% | 9,2100 | 9,2100 | 8,9700 | 68.858 | ,00 |
| 30/3/1994 | 9,2100 | -1,92% | 9,3900 | 9,4300 | 9,1800 | 69.715 | ,00 |
| 29/3/1994 | 9,3900 | 1,84% | 9,2200 | 9,3900 | 9,1100 | 100.486 | ,00 |
| 28/3/1994 | 9,2200 | -3,05% | 9,5100 | 9,6000 | 9,1900 | 67.397 | ,00 |
| 24/3/1994 | 9,5100 | -2,26% | 9,7300 | 9,7500 | 9,5100 | 97.725 | ,00 |
| 23/3/1994 | 9,7300 | -2,51% | 9,9800 | 9,9800 | 9,7100 | 53.813 | ,00 |
| 22/3/1994 | 9,9800 | 0,00% | 9,9800 | 10,1600 | 9,8900 | 51.783 | ,00 |
| 21/3/1994 | 9,9800 | -0,10% | 9,9900 | 10,1700 | 9,8200 | 85.521 | ,00 |
| 18/3/1994 | 9,9900 | -4,95% | 10,5100 | 10,5400 | 9,9900 | 71.286 | ,00 |
| 17/3/1994 | 10,5100 | 0,77% | 10,4300 | 10,5400 | 10,4300 | 37.642 | ,00 |
| 16/3/1994 | 10,4300 | 0,48% | 10,3800 | 10,6100 | 10,3800 | 64.097 | ,00 |
| 15/3/1994 | 10,3800 | 2,27% | 10,1500 | 10,5800 | 10,1500 | 92.250 | ,00 |
| 11/3/1994 | 10,1500 | 2,73% | 9,8800 | 10,1700 | 9,8800 | 50.846 | ,00 |
| 10/3/1994 | 9,8800 | 1,96% | 9,6900 | 9,8900 | 9,6900 | 38.753 | ,00 |
| 09/3/1994 | 9,6900 | -1,12% | 9,8000 | 9,8000 | 9,6200 | 42.466 | ,00 |
| 08/3/1994 | 9,8000 | -0,81% | 9,8800 | 10,0000 | 9,7800 | 55.389 | ,00 |
| 07/3/1994 | 9,8800 | -0,40% | 9,9200 | 10,1500 | 9,8000 | 50.322 | ,00 |
| 04/3/1994 | 9,9200 | -0,70% | 9,9900 | 10,2600 | 9,9200 | 57.654 | ,00 |
| 03/3/1994 | 9,9900 | 1,01% | 9,8900 | 10,0800 | 9,8400 | 53.532 | ,00 |
| 02/3/1994 | 9,8900 | -1,00% | 9,9900 | 10,4400 | 9,8000 | 151.903 | ,00 |
| 01/3/1994 | 9,9900 | 5,83% | 9,4400 | 10,0300 | 9,4400 | 115.975 | ,00 |
| 28/2/1994 | 9,4400 | -0,53% | 9,4900 | 9,6200 | 8,9000 | 180.977 | ,00 |
| 25/2/1994 | 9,4900 | -0,94% | 9,5800 | 9,7800 | 9,4300 | 145.143 | ,00 |
| 24/2/1994 | 9,5800 | -4,20% | 10,0000 | 10,1400 | 9,5800 | 337.007 | ,00 |
| 23/2/1994 | 10,0000 | 0,00% | 10,0000 | 10,4500 | 9,8000 | 167.012 | ,00 |
| 22/2/1994 | 10,0000 | 5,37% | 9,4900 | 10,2500 | 9,4900 | 698.534 | ,00 |
| 21/2/1994 | 9,4900 | 7,96% | 8,7900 | 9,4900 | 8,7900 | 35.976 | ,00 |
| 18/2/1994 | 8,7900 | 7,99% | 8,1400 | 8,7900 | 8,1400 | 228.809 | ,00 |
| 17/2/1994 | 8,1400 | -3,67% | 8,4500 | 8,4500 | 7,7800 | 171.741 | ,00 |
| 16/2/1994 | 8,4500 | 3,81% | 8,1400 | 8,5100 | 8,0700 | 140.462 | ,00 |
| 15/2/1994 | 8,1400 | -3,90% | 8,4700 | 8,6900 | 7,8800 | 248.900 | ,00 |
| 14/2/1994 | 8,4700 | -8,03% | 9,2100 | 9,2100 | 8,4700 | 250.630 | ,00 |
| 11/2/1994 | 9,2100 | -2,33% | 9,4300 | 9,5000 | 9,1200 | 90.219 | ,00 |
| 10/2/1994 | 9,4300 | -0,95% | 9,5200 | 9,7800 | 9,0700 | 114.865 | ,00 |
| 09/2/1994 | 9,5200 | 2,59% | 9,2800 | 9,6000 | 8,7100 | 222.365 | ,00 |
| 08/2/1994 | 9,2800 | -3,53% | 9,6200 | 9,8900 | 9,2600 | 161.425 | ,00 |
| 07/2/1994 | 9,6200 | -6,69% | 10,3100 | 10,3100 | 9,6200 | 193.006 | ,00 |
| 04/2/1994 | 10,3100 | 0,59% | 10,2500 | 10,5000 | 10,1700 | 101.740 | ,00 |
| 03/2/1994 | 10,2500 | 1,69% | 10,0800 | 10,3600 | 9,9900 | 124.513 | ,00 |
| 02/2/1994 | 10,0800 | -1,85% | 10,2700 | 10,7200 | 10,0800 | 196.720 | ,00 |
| 01/2/1994 | 10,2700 | 5,77% | 9,7100 | 10,3600 | 9,5700 | 294.350 | ,00 |
| 31/1/1994 | 9,7100 | -4,52% | 10,1700 | 10,8100 | 9,6200 | 144.350 | ,00 |
| 28/1/1994 | 10,1700 | -3,05% | 10,4900 | 10,5300 | 9,9900 | 200.592 | ,00 |
| 27/1/1994 | 10,4900 | -0,66% | 10,5600 | 11,3200 | 10,3600 | 265.245 | ,00 |
| 26/1/1994 | 10,5600 | -7,45% | 11,4100 | 11,4100 | 10,5400 | 276.306 | ,00 |
| 25/1/1994 | 11,4100 | -4,04% | 11,8900 | 12,3900 | 11,1900 | 273.577 | ,00 |
| 24/1/1994 | 11,8900 | 7,99% | 11,0100 | 11,8900 | 11,0100 | 554.120 | ,00 |
| 21/1/1994 | 11,0100 | -1,70% | 11,2000 | 11,7800 | 10,3000 | 826.381 | ,00 |
| 20/1/1994 | 11,2000 | -7,97% | 12,1700 | 12,3900 | 11,2000 | 293.176 | ,00 |
| 19/1/1994 | 12,1700 | -4,70% | 12,7700 | 13,7900 | 11,8300 | 671.017 | ,00 |
| 18/1/1994 | 12,7700 | 7,95% | 11,8300 | 12,7700 | 11,8300 | 219.270 | ,00 |
| 17/1/1994 | 11,8300 | 7,94% | 10,9600 | 11,8300 | 10,9600 | 86.902 | ,00 |
| 14/1/1994 | 10,9600 | 8,09% | 10,1400 | 10,9600 | 10,1400 | 177.676 | ,00 |
| 13/1/1994 | 10,1400 | 7,99% | 9,3900 | 10,1400 | 9,3900 | 327.946 | ,00 |
| 12/1/1994 | 9,3900 | 7,93% | 8,7000 | 9,3900 | 8,7000 | 277.750 | ,00 |
| 11/1/1994 | 8,7000 | 8,07% | 8,0500 | 8,7000 | 8,0500 | 157.554 | ,00 |
| 10/1/1994 | 8,0500 | 4,95% | 7,6700 | 8,2800 | 7,6700 | 238.854 | ,00 |
| 07/1/1994 | 7,6700 | 4,21% | 7,3600 | 7,6700 | 7,3600 | 204.370 | ,00 |
| 05/1/1994 | 7,3600 | 4,40% | 7,0500 | 7,3900 | 7,0500 | 129.623 | ,00 |
| 04/1/1994 | 7,0500 | -2,22% | 7,2100 | 7,4900 | 6,8400 | 133.210 | ,00 |
| 03/1/1994 | 7,2100 | 7,61% | 6,7000 | 7,2400 | 6,6600 | 116.831 | ,00 |
| 31/12/1993 | 6,7000 | 3,55% | 6,4700 | 6,7300 | 6,3800 | 184.103 | ,00 |
| 30/12/1993 | 6,4700 | 3,85% | 6,2300 | 6,6500 | 6,2000 | 226.127 | ,00 |
| 29/12/1993 | 6,2300 | 7,97% | 5,7700 | 6,2300 | 5,7700 | 323.185 | ,00 |
| 28/12/1993 | 5,7700 | 8,05% | 5,3400 | 5,7700 | 5,3400 | 36.707 | ,00 |
| 27/12/1993 | 5,3400 | -0,37% | 5,3600 | 5,4200 | 5,3300 | 77.395 | ,00 |
| 24/12/1993 | 5,3600 | -0,56% | 5,3900 | 5,4400 | 5,2700 | 78.682 | ,00 |
| 23/12/1993 | 5,3900 | -1,28% | 5,4600 | 5,5100 | 5,3400 | 42.753 | ,00 |
| 22/12/1993 | 5,4600 | 2,82% | 5,3100 | 5,5500 | 5,3100 | 66.859 | ,00 |
| 21/12/1993 | 5,3100 | -5,01% | 5,5900 | 5,6600 | 5,3100 | 116.467 | ,00 |
| 20/12/1993 | 5,5900 | -4,93% | 5,8800 | 5,9200 | 5,4600 | 71.889 | ,00 |
| 17/12/1993 | 5,8800 | 3,34% | 5,6900 | 5,9400 | 5,6900 | 77.825 | ,00 |
| 16/12/1993 | 5,6900 | -4,21% | 5,9400 | 5,9400 | 5,6900 | 197.482 | ,00 |
| 15/12/1993 | 5,9400 | -1,33% | 6,0200 | 6,1000 | 5,9200 | 83.300 | ,00 |
| 14/12/1993 | 6,0200 | 1,52% | 5,9300 | 6,1000 | 5,9300 | 244.567 | ,00 |
| 13/12/1993 | 5,9300 | 0,51% | 5,9000 | 6,1000 | 5,9000 | 125.242 | ,00 |
| 10/12/1993 | 5,9000 | 0,34% | 5,8800 | 5,9500 | 5,8300 | 201.179 | ,00 |
| 09/12/1993 | 5,8800 | -1,51% | 5,9700 | 6,1000 | 5,8800 | 167.583 | ,00 |
| 08/12/1993 | 5,9700 | 2,40% | 5,8300 | 6,2700 | 5,8300 | 296.365 | ,00 |
| 07/12/1993 | 5,8300 | 4,29% | 5,5900 | 6,0000 | 5,5500 | 286.050 | ,00 |
| 06/12/1993 | 5,5900 | 1,82% | 5,4900 | 5,7400 | 5,4900 | 179.232 | ,00 |
| 03/12/1993 | 5,4900 | -0,36% | 5,5100 | 5,6900 | 5,3600 | 176.724 | ,00 |
| 02/12/1993 | 5,5100 | 0,36% | 5,4900 | 5,7300 | 5,4900 | 148.253 | ,00 |
| 01/12/1993 | 5,4900 | 0,18% | 5,4800 | 5,8000 | 5,4800 | 203.512 | ,00 |
| 30/11/1993 | 5,4800 | 8,09% | 5,0700 | 5,4800 | 5,0700 | 336.452 | ,00 |
| 29/11/1993 | 5,0700 | 7,87% | 4,7000 | 5,0700 | 4,7000 | 54.877 | ,00 |
| 26/11/1993 | 4,7000 | -5,81% | 4,9900 | 4,9900 | 4,6600 | 220.493 | ,00 |
| 25/11/1993 | 4,9900 | -5,31% | 5,2700 | 5,2700 | 4,8600 | 316.075 | ,00 |
| 24/11/1993 | 5,2700 | -1,50% | 5,3500 | 5,6600 | 5,2700 | 149.840 | ,00 |
| 23/11/1993 | 5,3500 | 7,65% | 4,9700 | 5,3600 | 4,9700 | 149.952 | ,00 |
| 22/11/1993 | 4,9700 | 7,81% | 4,6100 | 4,9700 | 4,6100 | 156.364 | ,00 |
| 19/11/1993 | 4,6100 | 0,66% | 4,5800 | 4,9000 | 4,5100 | 286.954 | ,00 |
| 18/11/1993 | 4,5800 | 8,02% | 4,2400 | 4,5800 | 4,2400 | 98.391 | ,00 |
| 17/11/1993 | 4,2400 | 6,00% | 4,0000 | 4,2400 | 4,0000 | 84.712 | ,00 |
| 16/11/1993 | 4,0000 | 6,38% | 3,7600 | 4,0100 | 3,7600 | 124.862 | ,00 |
| 15/11/1993 | 3,7600 | 2,73% | 3,6600 | 3,7700 | 3,6100 | 71.048 | ,00 |
| 12/11/1993 | 3,6600 | 0,83% | 3,6300 | 3,6700 | 3,5400 | 81.347 | ,00 |
| 11/11/1993 | 3,6300 | -1,63% | 3,6900 | 3,6900 | 3,5600 | 128.036 | ,00 |
| 10/11/1993 | 3,6900 | 3,94% | 3,5500 | 3,7500 | 3,5000 | 160.347 | ,00 |
| 09/11/1993 | 3,5500 | 7,90% | 3,2900 | 3,5500 | 3,2900 | 235.457 | ,00 |
| 08/11/1993 | 3,2900 | 8,22% | 3,0400 | 3,2900 | 3,0400 | 149.793 | ,00 |
| 05/11/1993 | 3,0400 | 1,00% | 3,0100 | 3,0500 | 3,0100 | 10.267 | ,00 |
| 04/11/1993 | 3,0100 | -1,63% | 3,0600 | 3,0600 | 3,0000 | 41.166 | ,00 |
| 03/11/1993 | 3,0600 | 1,32% | 3,0200 | 3,0700 | 3,0000 | 24.772 | ,00 |
| 02/11/1993 | 3,0200 | -0,33% | 3,0300 | 3,0300 | 2,9700 | 22.138 | ,00 |
| 01/11/1993 | 3,0300 | -0,98% | 3,0600 | 3,0700 | 3,0100 | 30.897 | ,00 |
| 29/10/1993 | 3,0600 | 0,66% | 3,0400 | 3,0700 | 3,0400 | 56.544 | ,00 |
| 27/10/1993 | 3,0400 | -1,30% | 3,0800 | 3,0900 | 3,0400 | 39.356 | ,00 |
| 26/10/1993 | 3,0800 | 0,98% | 3,0500 | 3,1100 | 3,0100 | 61.812 | ,00 |
| 25/10/1993 | 3,0500 | -1,29% | 3,0900 | 3,1100 | 3,0300 | 73.904 | ,00 |
| 22/10/1993 | 3,0900 | 1,31% | 3,0500 | 3,1300 | 3,0500 | 114.530 | ,00 |
| 21/10/1993 | 3,0500 | 1,67% | 3,0000 | 3,1100 | 3,0000 | 58.098 | ,00 |
| 20/10/1993 | 3,0000 | -0,33% | 3,0100 | 3,0200 | 2,9800 | 55.733 | ,00 |
| 19/10/1993 | 3,0100 | 0,00% | 3,0100 | 3,0500 | 3,0000 | 103.518 | ,00 |
| 18/10/1993 | 3,0100 | 0,33% | 3,0000 | 3,1200 | 3,0000 | 89.139 | ,00 |
| 15/10/1993 | 3,0000 | -0,99% | 3,0300 | 3,0400 | 3,0000 | 35.675 | ,00 |
| 14/10/1993 | 3,0300 | -2,57% | 3,1100 | 3,1200 | 3,0300 | 43.451 | ,00 |
| 13/10/1993 | 3,1100 | 2,64% | 3,0300 | 3,1600 | 3,0300 | 146.080 | ,00 |
| 12/10/1993 | 3,0300 | -0,33% | 3,0400 | 3,0700 | 3,0200 | 78.982 | ,00 |
| 11/10/1993 | 3,0400 | -2,25% | 3,1100 | 3,1100 | 3,0100 | 44.783 | ,00 |
| 08/10/1993 | 3,1100 | 1,30% | 3,0700 | 3,1400 | 3,0400 | 94.852 | ,00 |
| 07/10/1993 | 3,0700 | 0,66% | 3,0500 | 3,0700 | 2,9700 | 48.719 | ,00 |
| 06/10/1993 | 3,0500 | -0,65% | 3,0700 | 3,0900 | 3,0000 | 128.782 | ,00 |
| 05/10/1993 | 3,0700 | 1,32% | 3,0300 | 3,0900 | 3,0100 | 140.398 | ,00 |
| 04/10/1993 | 3,0300 | 0,66% | 3,0100 | 3,0400 | 3,0000 | 15.472 | ,00 |
| 01/10/1993 | 3,0100 | 0,33% | 3,0000 | 3,0300 | 2,9600 | 19.281 | ,00 |
| 30/9/1993 | 3,0000 | 0,33% | 2,9900 | 3,0000 | 2,9800 | 18.393 | ,00 |
| 29/9/1993 | 2,9900 | -3,55% | 3,1000 | 3,1000 | 2,9900 | 43.308 | ,00 |
| 28/9/1993 | 3,1000 | 0,65% | 3,0800 | 3,1400 | 3,0100 | 56.209 | ,00 |
| 27/9/1993 | 3,0800 | 4,05% | 2,9600 | 3,1200 | 2,9600 | 75.905 | ,00 |
| 24/9/1993 | 2,9600 | -1,99% | 3,0200 | 3,0400 | 2,9600 | 101.517 | ,00 |
| 23/9/1993 | 3,0200 | 0,67% | 3,0000 | 3,0400 | 3,0000 | 24.613 | ,00 |
| 22/9/1993 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 2,8900 | 71.953 | ,00 |
| 21/9/1993 | 3,0200 | -0,98% | 3,0500 | 3,0500 | 2,9600 | 65.096 | ,00 |
| 20/9/1993 | 3,0500 | 3,74% | 2,9400 | 3,0800 | 2,9200 | 65.779 | ,00 |
| 17/9/1993 | 2,9400 | 2,44% | 2,8700 | 2,9700 | 2,8700 | 58.162 | ,00 |
| 16/9/1993 | 2,8700 | 3,61% | 2,7700 | 2,9000 | 2,7400 | 43.482 | ,00 |
| 15/9/1993 | 2,7700 | 3,36% | 2,6800 | 2,7700 | 2,6800 | 100.423 | ,00 |
| 14/9/1993 | 2,6800 | -2,55% | 2,7500 | 2,7500 | 2,6600 | 194.943 | ,00 |
| 13/9/1993 | 2,7500 | 0,36% | 2,7400 | 2,7800 | 2,6900 | 105.057 | ,00 |
| 10/9/1993 | 2,7400 | -3,18% | 2,8300 | 2,8300 | 2,6000 | 265.133 | ,00 |
| 09/9/1993 | 2,8300 | -8,12% | 3,0800 | 3,0800 | 2,8300 | 45.402 | ,00 |
| 08/9/1993 | 3,0800 | 8,07% | 2,8500 | 3,0800 | 2,8500 | 177.867 | ,00 |
| 07/9/1993 | 2,8500 | -4,68% | 2,9900 | 2,9900 | 2,7500 | 353.289 | ,00 |
| 06/9/1993 | 2,9900 | -7,43% | 3,2300 | 3,2300 | 2,9800 | 242.980 | ,00 |
| 03/9/1993 | 3,2300 | 7,31% | 3,0100 | 3,2500 | 3,0100 | 899.016 | ,00 |
| 02/9/1993 | 3,0100 | 7,89% | 2,7900 | 3,0100 | 2,7900 | 189.816 | ,00 |
| 01/9/1993 | 2,7900 | 7,72% | 2,5900 | 2,7900 | 2,5900 | 24.058 | ,00 |
| 31/8/1993 | 2,5900 | 7,92% | 2,4000 | 2,5900 | 2,4000 | 158 | ,00 |
| 30/8/1993 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 114.689 | ,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.% |
|---|