| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 261.805 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 7.326 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.170 |
| ΓΚΜΕΖΖ | 0,4845 | -1,72 % | -0,0085 | 141.820 |
| ΣΑΡ | 13,9800 | -1,69 % | -0,2400 | 11.472 |
| ΜΙΓ | 4,1800 | -1,65 % | -0,0700 | 5.714 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,9200 €
-0,0400 (-0,67%)
- Άνοιγμα 5,9600
- Υψηλό 5,9700
- Χαμηλό 5,9200
- Όγκος 23.125
- Τζίρος 137.568 €
- Πράξεις 181
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/1994 | 2,9100 | -1,36% | 2,9500 | 2,9500 | 2,9100 | 149.998 | ,00 |
| 19/4/1994 | 2,9500 | 0,00% | 2,9500 | 2,9500 | 2,9300 | 67.825 | ,00 |
| 18/4/1994 | 2,9500 | 0,68% | 2,9300 | 2,9500 | 2,9300 | 83.560 | ,00 |
| 15/4/1994 | 2,9300 | 0,69% | 2,9100 | 2,9500 | 2,9100 | 207.318 | ,00 |
| 14/4/1994 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,8800 | 133.471 | ,00 |
| 13/4/1994 | 2,9100 | -0,68% | 2,9300 | 2,9300 | 2,8800 | 222.087 | ,00 |
| 12/4/1994 | 2,9300 | -1,35% | 2,9700 | 2,9700 | 2,9000 | 219.830 | ,00 |
| 11/4/1994 | 2,9700 | -1,00% | 3,0000 | 3,0200 | 2,9500 | 105.419 | ,00 |
| 08/4/1994 | 3,0000 | -0,66% | 3,0200 | 3,0200 | 2,9700 | 220.922 | ,00 |
| 07/4/1994 | 3,0200 | -1,31% | 3,0600 | 3,0600 | 3,0200 | 104.228 | ,00 |
| 06/4/1994 | 3,0600 | 0,00% | 3,0600 | 3,0900 | 3,0600 | 39.204 | ,00 |
| 05/4/1994 | 3,0600 | 1,32% | 3,0200 | 3,0900 | 3,0100 | 316.899 | ,00 |
| 04/4/1994 | 3,0200 | -0,66% | 3,0400 | 3,0600 | 3,0200 | 169.428 | ,00 |
| 01/4/1994 | 3,0400 | 0,66% | 3,0200 | 3,0700 | 3,0200 | 163.456 | ,00 |
| 31/3/1994 | 3,0200 | -0,98% | 3,0500 | 3,0500 | 3,0200 | 116.174 | ,00 |
| 30/3/1994 | 3,0500 | -0,33% | 3,0600 | 3,0900 | 3,0500 | 101.230 | ,00 |
| 29/3/1994 | 3,0600 | 0,33% | 3,0500 | 3,0700 | 3,0500 | 80.711 | ,00 |
| 28/3/1994 | 3,0500 | -0,33% | 3,0600 | 3,0700 | 3,0500 | 77.217 | ,00 |
| 24/3/1994 | 3,0600 | 0,33% | 3,0500 | 3,0700 | 3,0500 | 77.341 | ,00 |
| 23/3/1994 | 3,0500 | -1,29% | 3,0900 | 3,0900 | 3,0500 | 177.084 | ,00 |
| 22/3/1994 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0900 | 126.778 | ,00 |
| 21/3/1994 | 3,0900 | -1,59% | 3,1400 | 3,1700 | 3,0900 | 180.009 | ,00 |
| 18/3/1994 | 3,1400 | 0,00% | 3,1400 | 3,1500 | 3,1100 | 215.743 | ,00 |
| 17/3/1994 | 3,1400 | 0,96% | 3,1100 | 3,1600 | 3,1100 | 159.417 | ,00 |
| 16/3/1994 | 3,1100 | -0,96% | 3,1400 | 3,1500 | 3,0900 | 120.189 | ,00 |
| 15/3/1994 | 3,1400 | 1,62% | 3,0900 | 3,1500 | 3,0900 | 320.095 | ,00 |
| 11/3/1994 | 3,0900 | 0,98% | 3,0600 | 3,1500 | 3,0600 | 222.087 | ,00 |
| 10/3/1994 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 3,0500 | 21.880 | ,00 |
| 09/3/1994 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 3,0800 | 215.099 | ,00 |
| 08/3/1994 | 3,0900 | 0,65% | 3,0700 | 3,1100 | 3,0700 | 109.580 | ,00 |
| 07/3/1994 | 3,0700 | -0,65% | 3,0900 | 3,0900 | 3,0400 | 128.416 | ,00 |
| 04/3/1994 | 3,0900 | 0,32% | 3,0800 | 3,0900 | 3,0400 | 246.817 | ,00 |
| 03/3/1994 | 3,0800 | -0,96% | 3,1100 | 3,1100 | 3,0600 | 32.165 | ,00 |
| 02/3/1994 | 3,1100 | -0,64% | 3,1300 | 3,1400 | 3,0700 | 140.482 | ,00 |
| 01/3/1994 | 3,1300 | 2,29% | 3,0600 | 3,1300 | 3,0600 | 80.539 | ,00 |
| 28/2/1994 | 3,0600 | 0,66% | 3,0400 | 3,1100 | 2,9800 | 184.098 | ,00 |
| 25/2/1994 | 3,0400 | -0,33% | 3,0500 | 3,0900 | 3,0400 | 219.436 | ,00 |
| 24/2/1994 | 3,0500 | -1,93% | 3,1100 | 3,1100 | 3,0500 | 180.926 | ,00 |
| 23/2/1994 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0900 | 178.892 | ,00 |
| 22/2/1994 | 3,1800 | 0,00% | 3,1800 | 3,2500 | 3,1100 | 229.620 | ,00 |
| 21/2/1994 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 223.970 | ,00 |
| 18/2/1994 | 3,0900 | 1,31% | 3,0500 | 3,1300 | 3,0500 | 238.144 | ,00 |
| 17/2/1994 | 3,0500 | -0,97% | 3,0800 | 3,0800 | 3,0200 | 175.152 | ,00 |
| 16/2/1994 | 3,0800 | 0,98% | 3,0500 | 3,0800 | 2,9800 | 522.902 | ,00 |
| 15/2/1994 | 3,0500 | -0,33% | 3,0600 | 3,0900 | 3,0200 | 273.632 | ,00 |
| 14/2/1994 | 3,0600 | -3,16% | 3,1600 | 3,1600 | 3,0500 | 453.316 | ,00 |
| 11/2/1994 | 3,1600 | -0,32% | 3,1700 | 3,1800 | 3,1100 | 157.185 | ,00 |
| 10/2/1994 | 3,1700 | 0,63% | 3,1500 | 3,1700 | 3,1300 | 325.424 | ,00 |
| 09/2/1994 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,1100 | 528.032 | ,00 |
| 08/2/1994 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1500 | 381.652 | ,00 |
| 07/2/1994 | 3,1800 | -2,15% | 3,2500 | 3,3000 | 3,1800 | 194.182 | ,00 |
| 04/2/1994 | 3,2500 | -1,81% | 3,3100 | 3,3300 | 3,2000 | 353.226 | ,00 |
| 03/2/1994 | 3,3100 | 0,61% | 3,2900 | 3,3400 | 3,2300 | 426.726 | ,00 |
| 02/2/1994 | 3,2900 | 1,23% | 3,2500 | 3,3400 | 3,2200 | 372.209 | ,00 |
| 01/2/1994 | 3,2500 | 2,20% | 3,1800 | 3,2500 | 3,1800 | 302.451 | ,00 |
| 31/1/1994 | 3,1800 | -3,34% | 3,2900 | 3,3000 | 3,1800 | 440.902 | ,00 |
| 28/1/1994 | 3,2900 | -2,95% | 3,3900 | 3,4900 | 3,2700 | 910.721 | ,00 |
| 27/1/1994 | 3,3900 | 3,04% | 3,2900 | 3,3900 | 3,2700 | 922.494 | ,00 |
| 26/1/1994 | 3,2900 | -2,66% | 3,3800 | 3,3800 | 3,2500 | 319.475 | ,00 |
| 25/1/1994 | 3,3800 | -3,43% | 3,5000 | 3,6100 | 3,3800 | 527.659 | ,00 |
| 24/1/1994 | 3,5000 | 2,94% | 3,4000 | 3,5300 | 3,4000 | 1.333.585 | ,00 |
| 21/1/1994 | 3,4000 | -3,95% | 3,5400 | 3,5400 | 3,4000 | 1.932.490 | ,00 |
| 20/1/1994 | 3,5400 | -3,80% | 3,6800 | 3,6800 | 3,5400 | 228.284 | ,00 |
| 19/1/1994 | 3,6800 | -4,17% | 3,8400 | 3,9900 | 3,6800 | 1.396.131 | ,00 |
| 18/1/1994 | 3,8400 | 3,50% | 3,7100 | 3,8400 | 3,7100 | 1.062.383 | ,00 |
| 17/1/1994 | 3,7100 | 4,21% | 3,5600 | 3,7100 | 3,5600 | 461.022 | ,00 |
| 14/1/1994 | 3,5600 | 3,49% | 3,4400 | 3,5600 | 3,4400 | 1.173.551 | ,00 |
| 13/1/1994 | 3,4400 | 3,30% | 3,3300 | 3,4400 | 3,3300 | 541.785 | ,00 |
| 12/1/1994 | 3,3300 | 3,42% | 3,2200 | 3,3300 | 3,2200 | 737.381 | ,00 |
| 11/1/1994 | 3,2200 | 0,63% | 3,2000 | 3,2500 | 3,2000 | 773.338 | ,00 |
| 10/1/1994 | 3,2000 | 1,59% | 3,1500 | 3,2500 | 3,1400 | 687.942 | ,00 |
| 07/1/1994 | 3,1500 | 0,32% | 3,1400 | 3,2000 | 3,1100 | 689.182 | ,00 |
| 05/1/1994 | 3,1400 | -0,63% | 3,1600 | 3,1600 | 3,1300 | 154.855 | ,00 |
| 04/1/1994 | 3,1600 | 1,61% | 3,1100 | 3,1600 | 3,0900 | 507.834 | ,00 |
| 03/1/1994 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 185.510 | ,00 |
| 31/12/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0700 | 183.502 | ,00 |
| 30/12/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0700 | 169.973 | ,00 |
| 29/12/1993 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 201.023 | ,00 |
| 28/12/1993 | 3,0900 | 0,65% | 3,0700 | 3,1300 | 3,0600 | 328.298 | ,00 |
| 27/12/1993 | 3,0700 | -2,23% | 3,1400 | 3,1400 | 3,0700 | 330.106 | ,00 |
| 24/12/1993 | 3,1400 | 0,00% | 3,1400 | 3,1800 | 3,1300 | 148.563 | ,00 |
| 23/12/1993 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 445.636 | ,00 |
| 22/12/1993 | 3,1700 | -1,55% | 3,2200 | 3,2200 | 3,1500 | 439.266 | ,00 |
| 21/12/1993 | 3,2200 | 0,31% | 3,2100 | 3,2400 | 3,1800 | 367.575 | ,00 |
| 20/12/1993 | 3,2100 | -2,43% | 3,2900 | 3,3400 | 3,2100 | 216.188 | ,00 |
| 17/12/1993 | 3,2900 | 0,00% | 3,2900 | 3,3200 | 3,2700 | 374.636 | ,00 |
| 16/12/1993 | 3,2900 | 0,30% | 3,2800 | 3,3000 | 3,2400 | 388.071 | ,00 |
| 15/12/1993 | 3,2800 | -3,24% | 3,3900 | 3,4000 | 3,2800 | 452.771 | ,00 |
| 14/12/1993 | 3,3900 | 3,04% | 3,2900 | 3,4000 | 3,2900 | 777.674 | ,00 |
| 13/12/1993 | 3,2900 | 3,46% | 3,1800 | 3,2900 | 3,1800 | 455.399 | ,00 |
| 10/12/1993 | 3,1800 | -1,85% | 3,2400 | 3,2500 | 3,1800 | 400.658 | ,00 |
| 09/12/1993 | 3,2400 | -1,52% | 3,2900 | 3,3100 | 3,2300 | 611.493 | ,00 |
| 08/12/1993 | 3,2900 | 0,00% | 3,2900 | 3,3600 | 3,1800 | 1.755.478 | ,00 |
| 07/12/1993 | 3,2900 | -3,24% | 3,4000 | 3,4000 | 3,2900 | 170.295 | ,00 |
| 06/12/1993 | 3,4000 | -3,95% | 3,5400 | 3,5400 | 3,4000 | 251.451 | ,00 |
| 03/12/1993 | 3,5400 | 2,91% | 3,4400 | 3,5600 | 3,4400 | 1.356.505 | ,00 |
| 02/12/1993 | 3,4400 | 3,30% | 3,3300 | 3,4400 | 3,3300 | 1.566.351 | ,00 |
| 01/12/1993 | 3,3300 | 3,10% | 3,2300 | 3,3300 | 3,2300 | 440.777 | ,00 |
| 30/11/1993 | 3,2300 | 1,57% | 3,1800 | 3,2500 | 3,1800 | 492.596 | ,00 |
| 29/11/1993 | 3,1800 | 2,25% | 3,1100 | 3,2000 | 3,1100 | 353.898 | ,00 |
| 26/11/1993 | 3,1100 | -0,96% | 3,1400 | 3,1500 | 3,1100 | 190.911 | ,00 |
| 25/11/1993 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,0900 | 812.666 | ,00 |
| 24/11/1993 | 3,2000 | -0,62% | 3,2200 | 3,2300 | 3,1800 | 177.704 | ,00 |
| 23/11/1993 | 3,2200 | -0,31% | 3,2300 | 3,2500 | 3,1800 | 407.347 | ,00 |
| 22/11/1993 | 3,2300 | 1,57% | 3,1800 | 3,2500 | 3,1800 | 301.336 | ,00 |
| 19/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2100 | 3,1700 | 172.550 | ,00 |
| 18/11/1993 | 3,1800 | 0,32% | 3,1700 | 3,1800 | 3,1700 | 115.876 | ,00 |
| 17/11/1993 | 3,1700 | -0,31% | 3,1800 | 3,2100 | 3,1700 | 165.215 | ,00 |
| 16/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2300 | 3,1800 | 285.799 | ,00 |
| 15/11/1993 | 3,1800 | 0,00% | 3,1800 | 3,2100 | 3,1700 | 217.278 | ,00 |
| 12/11/1993 | 3,1800 | 1,60% | 3,1300 | 3,1800 | 3,1300 | 52.411 | ,00 |
| 11/11/1993 | 3,1300 | -0,95% | 3,1600 | 3,1600 | 3,1300 | 27.606 | ,00 |
| 10/11/1993 | 3,1600 | 0,32% | 3,1500 | 3,1700 | 3,1400 | 60.169 | ,00 |
| 09/11/1993 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1400 | 31.546 | ,00 |
| 08/11/1993 | 3,1500 | 0,00% | 3,1500 | 3,1700 | 3,1500 | 64.479 | ,00 |
| 05/11/1993 | 3,1500 | 0,64% | 3,1300 | 3,1500 | 3,0900 | 55.559 | ,00 |
| 04/11/1993 | 3,1300 | -0,32% | 3,1400 | 3,1600 | 3,1300 | 28.449 | ,00 |
| 03/11/1993 | 3,1400 | 0,96% | 3,1100 | 3,1600 | 3,1100 | 55.336 | ,00 |
| 02/11/1993 | 3,1100 | 1,63% | 3,0600 | 3,1100 | 3,0400 | 78.557 | ,00 |
| 01/11/1993 | 3,0600 | -3,16% | 3,1600 | 3,1700 | 3,0600 | 74.963 | ,00 |
| 29/10/1993 | 3,1600 | 0,64% | 3,1400 | 3,1700 | 3,1400 | 57.515 | ,00 |
| 27/10/1993 | 3,1400 | -0,95% | 3,1700 | 3,1700 | 3,1100 | 160.009 | ,00 |
| 26/10/1993 | 3,1700 | -0,31% | 3,1800 | 3,2000 | 3,1700 | 87.526 | ,00 |
| 25/10/1993 | 3,1800 | -2,15% | 3,2500 | 3,2900 | 3,1800 | 146.429 | ,00 |
| 22/10/1993 | 3,2500 | 0,00% | 3,2500 | 3,2800 | 3,2300 | 127.845 | ,00 |
| 21/10/1993 | 3,2500 | 1,25% | 3,2100 | 3,2500 | 3,2100 | 90.178 | ,00 |
| 20/10/1993 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1800 | 54.840 | ,00 |
| 19/10/1993 | 3,2300 | -1,52% | 3,2800 | 3,3000 | 3,2300 | 126.408 | ,00 |
| 18/10/1993 | 3,2800 | 0,92% | 3,2500 | 3,3000 | 3,2400 | 271.672 | ,00 |
| 15/10/1993 | 3,2500 | 0,62% | 3,2300 | 3,2900 | 3,2300 | 227.191 | ,00 |
| 14/10/1993 | 3,2300 | 0,31% | 3,2200 | 3,3200 | 3,2200 | 354.640 | ,00 |
| 13/10/1993 | 3,2200 | 3,54% | 3,1100 | 3,2200 | 3,1100 | 573.058 | ,00 |
| 12/10/1993 | 3,1100 | 0,65% | 3,0900 | 3,1100 | 3,0900 | 48.819 | ,00 |
| 11/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | 42.798 | ,00 |
| 08/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0600 | 129.903 | ,00 |
| 07/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0700 | 109.756 | ,00 |
| 06/10/1993 | 3,0900 | -0,64% | 3,1100 | 3,1300 | 3,0900 | 84.725 | ,00 |
| 05/10/1993 | 3,1100 | 0,00% | 3,1100 | 3,1500 | 3,1100 | 139.516 | ,00 |
| 04/10/1993 | 3,1100 | 0,65% | 3,0900 | 3,1400 | 3,0900 | 63.414 | ,00 |
| 01/10/1993 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0900 | 62.794 | ,00 |
| 30/9/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0900 | 65.026 | ,00 |
| 29/9/1993 | 3,1100 | -0,96% | 3,1400 | 3,1400 | 3,0900 | 68.445 | ,00 |
| 28/9/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1100 | 159.417 | ,00 |
| 27/9/1993 | 3,1300 | 0,00% | 3,1300 | 3,1400 | 3,1300 | 152.600 | ,00 |
| 24/9/1993 | 3,1300 | 0,64% | 3,1100 | 3,1400 | 3,0900 | 63.662 | ,00 |
| 23/9/1993 | 3,1100 | 0,65% | 3,0900 | 3,1300 | 3,0900 | 92.904 | ,00 |
| 22/9/1993 | 3,0900 | 0,00% | 3,0900 | 3,1100 | 3,0400 | 127.697 | ,00 |
| 21/9/1993 | 3,0900 | -0,64% | 3,1100 | 3,1100 | 3,0800 | 184.567 | ,00 |
| 20/9/1993 | 3,1100 | 0,00% | 3,1100 | 3,1300 | 3,0900 | 357.836 | ,00 |
| 17/9/1993 | 3,1100 | 1,30% | 3,0700 | 3,1100 | 3,0700 | 178.670 | ,00 |
| 16/9/1993 | 3,0700 | 3,02% | 2,9800 | 3,0700 | 2,9800 | 153.519 | ,00 |
| 15/9/1993 | 2,9800 | -1,00% | 3,0100 | 3,0600 | 2,9800 | 120.062 | ,00 |
| 14/9/1993 | 3,0100 | -1,63% | 3,0600 | 3,0600 | 3,0100 | 116.100 | ,00 |
| 13/9/1993 | 3,0600 | 1,32% | 3,0200 | 3,0600 | 3,0100 | 274.101 | ,00 |
| 10/9/1993 | 3,0200 | -2,27% | 3,0900 | 3,0900 | 2,9800 | 392.478 | ,00 |
| 09/9/1993 | 3,0900 | -2,83% | 3,1800 | 3,1800 | 3,0900 | 44.952 | ,00 |
| 08/9/1993 | 3,1800 | 2,25% | 3,1100 | 3,2000 | 3,1100 | 347.479 | ,00 |
| 07/9/1993 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0700 | 224.639 | ,00 |
| 06/9/1993 | 3,1800 | -2,15% | 3,2500 | 3,2500 | 3,1600 | 48.001 | ,00 |
| 03/9/1993 | 3,2500 | 0,93% | 3,2200 | 3,2500 | 3,2200 | 80.711 | ,00 |
| 02/9/1993 | 3,2200 | 0,31% | 3,2100 | 3,2300 | 3,1800 | 42.872 | ,00 |
| 01/9/1993 | 3,2100 | 0,00% | 3,2100 | 3,2200 | 3,1600 | 102.245 | ,00 |
| 31/8/1993 | 3,2100 | -1,83% | 3,2700 | 3,2700 | 3,2000 | 168.038 | ,00 |
| 30/8/1993 | 3,2700 | -2,10% | 3,3400 | 3,3400 | 3,2700 | 147.891 | ,00 |
| 27/8/1993 | 3,3400 | 1,21% | 3,3000 | 3,3700 | 3,3000 | 86.660 | ,00 |
| 26/8/1993 | 3,3000 | 0,61% | 3,2800 | 3,3300 | 3,2800 | 157.136 | ,00 |
| 25/8/1993 | 3,2800 | 1,55% | 3,2300 | 3,2800 | 3,2100 | 141.401 | ,00 |
| 24/8/1993 | 3,2300 | 0,31% | 3,2200 | 3,3200 | 3,2200 | 159.365 | ,00 |
| 23/8/1993 | 3,2200 | -3,30% | 3,3300 | 3,3600 | 3,2100 | 163.503 | ,00 |
| 20/8/1993 | 3,3300 | -0,60% | 3,3500 | 3,3800 | 3,3300 | 57.443 | ,00 |
| 19/8/1993 | 3,3500 | 0,30% | 3,3400 | 3,3800 | 3,3200 | 165.462 | ,00 |
| 18/8/1993 | 3,3400 | -1,76% | 3,4000 | 3,4400 | 3,3000 | 170.245 | ,00 |
| 17/8/1993 | 3,4000 | -1,16% | 3,4400 | 3,4500 | 3,3900 | 78.433 | ,00 |
| 16/8/1993 | 3,4400 | -1,43% | 3,4900 | 3,5300 | 3,4200 | 145.463 | ,00 |
| 13/8/1993 | 3,4900 | 1,16% | 3,4500 | 3,5800 | 3,4500 | 344.728 | ,00 |
| 12/8/1993 | 3,4500 | -0,86% | 3,4800 | 3,5000 | 3,4500 | 168.659 | ,00 |
| 11/8/1993 | 3,4800 | -0,29% | 3,4900 | 3,4900 | 3,4600 | 224.415 | ,00 |
| 10/8/1993 | 3,4900 | -1,69% | 3,5500 | 3,6000 | 3,4800 | 223.350 | ,00 |
| 09/8/1993 | 3,5500 | 0,85% | 3,5200 | 3,6200 | 3,5200 | 320.416 | ,00 |
| 06/8/1993 | 3,5200 | 2,03% | 3,4500 | 3,5500 | 3,4500 | 231.849 | ,00 |
| 05/8/1993 | 3,4500 | -0,29% | 3,4600 | 3,4900 | 3,4100 | 226.177 | ,00 |
| 04/8/1993 | 3,4600 | -1,70% | 3,5200 | 3,5600 | 3,4100 | 332.236 | ,00 |
| 03/8/1993 | 3,5200 | -2,76% | 3,6200 | 3,6900 | 3,5200 | 719.588 | ,00 |
| 02/8/1993 | 3,6200 | 2,84% | 3,5200 | 3,6400 | 3,5200 | 495.222 | ,00 |
| 30/7/1993 | 3,5200 | 3,53% | 3,4000 | 3,5200 | 3,4000 | 567.010 | ,00 |
| 29/7/1993 | 3,4000 | 3,34% | 3,2900 | 3,4000 | 3,2800 | 295.042 | ,00 |
| 28/7/1993 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2500 | 215.990 | ,00 |
| 27/7/1993 | 3,2900 | 0,00% | 3,2900 | 3,2900 | 3,2500 | 136.742 | ,00 |
| 26/7/1993 | 3,2900 | 1,86% | 3,2300 | 3,2900 | 3,2300 | 174.358 | ,00 |
| 23/7/1993 | 3,2300 | 0,94% | 3,2000 | 3,2500 | 3,2000 | 209.374 | ,00 |
| 22/7/1993 | 3,2000 | 1,59% | 3,1500 | 3,2300 | 3,1500 | 65.547 | ,00 |
| 21/7/1993 | 3,1500 | 0,32% | 3,1400 | 3,1800 | 3,1400 | 113.098 | ,00 |
| 20/7/1993 | 3,1400 | -1,88% | 3,2000 | 3,2000 | 3,1400 | 70.006 | ,00 |
| 19/7/1993 | 3,2000 | 0,63% | 3,1800 | 3,2300 | 3,1800 | 98.751 | ,00 |
| 16/7/1993 | 3,1800 | 0,00% | 3,1800 | 3,2000 | 3,1800 | 136.742 | ,00 |
| 15/7/1993 | 3,1800 | -1,24% | 3,2200 | 3,2700 | 3,1800 | 66.191 | ,00 |
| 14/7/1993 | 3,2200 | -0,31% | 3,2300 | 3,2400 | 3,2000 | 96.597 | ,00 |
| 13/7/1993 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,2300 | 113.027 | ,00 |
| 12/7/1993 | 3,2500 | 0,93% | 3,2200 | 3,2800 | 3,1800 | 192.226 | ,00 |
| 09/7/1993 | 3,2200 | 2,55% | 3,1400 | 3,2400 | 3,1400 | 118.997 | ,00 |
| 08/7/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1100 | 66.784 | ,00 |
| 07/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1300 | 41.955 | ,00 |
| 06/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1100 | 44.780 | ,00 |
| 05/7/1993 | 3,1300 | 0,00% | 3,1300 | 3,1300 | 3,1100 | 34.494 | ,00 |
| 02/7/1993 | 3,1300 | -0,32% | 3,1400 | 3,1400 | 3,1300 | 10.433 | ,00 |
| 01/7/1993 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1300 | 43.986 | ,00 |
| 30/6/1993 | 3,1400 | 0,96% | 3,1100 | 3,1400 | 3,1100 | 22.650 | ,00 |
| 29/6/1993 | 3,1100 | -0,64% | 3,1300 | 3,1300 | 3,1100 | 13.331 | ,00 |
| 28/6/1993 | 3,1300 | -0,32% | 3,1400 | 3,1400 | 3,1300 | 21.558 | ,00 |
| 25/6/1993 | 3,1400 | 0,32% | 3,1300 | 3,1400 | 3,1300 | 94.986 | ,00 |
| 24/6/1993 | 3,1300 | -1,26% | 3,1700 | 3,1700 | 3,1300 | 31.597 | ,00 |
| 23/6/1993 | 3,1700 | 0,96% | 3,1400 | 3,1800 | 3,1400 | 79.721 | ,00 |
| 22/6/1993 | 3,1400 | 0,00% | 3,1400 | 3,1700 | 3,1400 | 70.599 | ,00 |
| 21/6/1993 | 3,1400 | 0,32% | 3,1300 | 3,1500 | 3,1300 | 74.565 | ,00 |
| 18/6/1993 | 3,1300 | 0,64% | 3,1100 | 3,1500 | 3,1100 | 54.988 | ,00 |
| 17/6/1993 | 3,1100 | 0,00% | 3,1100 | 3,1300 | 3,1100 | 61.952 | ,00 |
| 16/6/1993 | 3,1100 | -1,58% | 3,1600 | 3,1700 | 3,1100 | 52.015 | ,00 |
| 15/6/1993 | 3,1600 | 2,27% | 3,0900 | 3,1600 | 3,0900 | 64.999 | ,00 |
| 14/6/1993 | 3,0900 | -1,28% | 3,1300 | 3,1300 | 3,0900 | 46.588 | ,00 |
| 11/6/1993 | 3,1300 | -0,95% | 3,1600 | 3,1600 | 3,1100 | 82.423 | ,00 |
| 10/6/1993 | 3,1600 | -0,32% | 3,1700 | 3,1800 | 3,1600 | 84.852 | ,00 |
| 09/6/1993 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 116.270 | ,00 |
| 08/6/1993 | 3,1700 | 0,63% | 3,1500 | 3,1800 | 3,1500 | 126.531 | ,00 |
| 04/6/1993 | 3,1500 | 0,32% | 3,1400 | 3,1500 | 3,1300 | 56.030 | ,00 |
| 03/6/1993 | 3,1400 | 0,00% | 3,1400 | 3,1500 | 3,1300 | 82.745 | ,00 |
| 02/6/1993 | 3,1400 | -0,32% | 3,1500 | 3,1500 | 3,1100 | 213.562 | ,00 |
| 01/6/1993 | 3,1500 | -0,94% | 3,1800 | 3,2100 | 3,1500 | 109.481 | ,00 |
| 31/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,2100 | 3,1700 | 189.028 | ,00 |
| 28/5/1993 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 60.885 | ,00 |
| 27/5/1993 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1500 | 126.978 | ,00 |
| 26/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,1800 | 3,1500 | 96.373 | ,00 |
| 25/5/1993 | 3,1700 | -0,31% | 3,1800 | 3,2100 | 3,1500 | 111.267 | ,00 |
| 24/5/1993 | 3,1800 | 0,32% | 3,1700 | 3,2000 | 3,1700 | 110.869 | ,00 |
| 21/5/1993 | 3,1700 | -1,25% | 3,2100 | 3,2200 | 3,1600 | 479.583 | ,00 |
| 20/5/1993 | 3,2100 | 0,00% | 3,2100 | 3,2200 | 3,2000 | 65.670 | ,00 |
| 19/5/1993 | 3,2100 | 0,31% | 3,2000 | 3,2400 | 3,2000 | 107.971 | ,00 |
| 18/5/1993 | 3,2000 | -0,31% | 3,2100 | 3,2300 | 3,1800 | 97.141 | ,00 |
| 17/5/1993 | 3,2100 | -0,93% | 3,2400 | 3,2400 | 3,2000 | 97.761 | ,00 |
| 14/5/1993 | 3,2400 | 0,31% | 3,2300 | 3,2500 | 3,2300 | 140.756 | ,00 |
| 13/5/1993 | 3,2300 | -1,22% | 3,2700 | 3,2700 | 3,2300 | 46.489 | ,00 |
| 12/5/1993 | 3,2700 | -0,30% | 3,2800 | 3,3000 | 3,2700 | 89.061 | ,00 |
| 11/5/1993 | 3,2800 | 0,92% | 3,2500 | 3,2900 | 3,2500 | 136.568 | ,00 |
| 10/5/1993 | 3,2500 | -0,61% | 3,2700 | 3,2900 | 3,2200 | 64.875 | ,00 |
| 07/5/1993 | 3,2700 | 0,62% | 3,2500 | 3,2900 | 3,2500 | 128.289 | ,00 |
| 06/5/1993 | 3,2500 | -3,56% | 3,3700 | 3,3700 | 3,2500 | 158.003 | ,00 |
| 05/5/1993 | 3,3700 | 1,51% | 3,3200 | 3,3800 | 3,2900 | 162.366 | ,00 |
| 04/5/1993 | 3,3200 | -2,06% | 3,3900 | 3,4000 | 3,3200 | 144.472 | ,00 |
| 03/5/1993 | 3,3900 | 3,04% | 3,2900 | 3,3900 | 3,2900 | 220.600 | ,00 |
| 30/4/1993 | 3,2900 | 1,23% | 3,2500 | 3,3000 | 3,2500 | 225.433 | ,00 |
| 29/4/1993 | 3,2500 | 1,25% | 3,2100 | 3,2500 | 3,2100 | 144.497 | ,00 |
| 28/4/1993 | 3,2100 | -0,62% | 3,2300 | 3,2300 | 3,1700 | 156.790 | ,00 |
| 27/4/1993 | 3,2300 | -0,62% | 3,2500 | 3,2500 | 3,2100 | 82.547 | ,00 |
| 26/4/1993 | 3,2500 | -2,40% | 3,3300 | 3,3300 | 3,2500 | 139.492 | ,00 |
| 23/4/1993 | 3,3300 | -1,19% | 3,3700 | 3,3700 | 3,3300 | 89.979 | ,00 |
| 22/4/1993 | 3,3700 | 0,60% | 3,3500 | 3,3700 | 3,3500 | 30.207 | ,00 |
| 21/4/1993 | 3,3500 | -0,30% | 3,3600 | 3,3600 | 3,3400 | 42.746 | ,00 |
| 20/4/1993 | 3,3600 | -1,18% | 3,4000 | 3,4000 | 3,3500 | 27.779 | ,00 |
| 15/4/1993 | 3,4000 | 0,00% | 3,4000 | 3,4100 | 3,3600 | 150.940 | ,00 |
| 14/4/1993 | 3,4000 | 0,89% | 3,3700 | 3,4000 | 3,3700 | 148.511 | ,00 |
| 13/4/1993 | 3,3700 | 0,90% | 3,3400 | 3,3900 | 3,3200 | 177.629 | ,00 |
| 12/4/1993 | 3,3400 | -2,05% | 3,4100 | 3,4100 | 3,3400 | 108.639 | ,00 |
| 09/4/1993 | 3,4100 | -0,87% | 3,4400 | 3,4400 | 3,4000 | 203.276 | ,00 |
| 08/4/1993 | 3,4400 | -0,29% | 3,4500 | 3,4800 | 3,4100 | 209.870 | ,00 |
| 07/4/1993 | 3,4500 | -1,15% | 3,4900 | 3,4900 | 3,4100 | 510.016 | ,00 |
| 06/4/1993 | 3,4900 | 0,00% | 3,4900 | 3,5100 | 3,4900 | 89.459 | ,00 |
| 05/4/1993 | 3,4900 | -1,13% | 3,5300 | 3,5300 | 3,4800 | 179.265 | ,00 |
| 02/4/1993 | 3,5300 | -0,56% | 3,5500 | 3,5500 | 3,5200 | 34.892 | ,00 |
| 01/4/1993 | 3,5500 | 0,85% | 3,5200 | 3,5500 | 3,5100 | 96.819 | ,00 |
| 31/3/1993 | 3,5200 | -0,28% | 3,5300 | 3,5300 | 3,5000 | 141.151 | ,00 |
| 30/3/1993 | 3,5300 | -0,84% | 3,5600 | 3,5700 | 3,5100 | 74.292 | ,00 |
| 29/3/1993 | 3,5600 | -1,11% | 3,6000 | 3,6200 | 3,5600 | 183.949 | ,00 |
| 26/3/1993 | 3,6000 | 2,27% | 3,5200 | 3,6000 | 3,5200 | 117.439 | ,00 |
| 24/3/1993 | 3,5200 | 0,57% | 3,5000 | 3,5300 | 3,5000 | 87.303 | ,00 |
| 23/3/1993 | 3,5000 | -1,41% | 3,5500 | 3,5500 | 3,5000 | 243.597 | ,00 |
| 22/3/1993 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,5400 | 121.822 | ,00 |
| 19/3/1993 | 3,6000 | 0,84% | 3,5700 | 3,6500 | 3,5700 | 145.438 | ,00 |
| 18/3/1993 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5300 | 123.531 | ,00 |
| 17/3/1993 | 3,5700 | -1,38% | 3,6200 | 3,6200 | 3,5700 | 121.155 | ,00 |
| 16/3/1993 | 3,6200 | -0,82% | 3,6500 | 3,6500 | 3,6200 | 105.097 | ,00 |
| 15/3/1993 | 3,6500 | 0,27% | 3,6400 | 3,6600 | 3,5700 | 221.865 | ,00 |
| 12/3/1993 | 3,6400 | -2,15% | 3,7200 | 3,7300 | 3,6400 | 358.755 | ,00 |
| 11/3/1993 | 3,7200 | -3,12% | 3,8400 | 3,8400 | 3,7100 | 521.465 | ,00 |
| 10/3/1993 | 3,8400 | 1,86% | 3,7700 | 3,9200 | 3,7700 | 733.712 | ,00 |
| 09/3/1993 | 3,7700 | 3,57% | 3,6400 | 3,7700 | 3,6400 | 2.023.931 | ,00 |
| 08/3/1993 | 3,6400 | -2,15% | 3,7200 | 3,7200 | 3,6100 | 267.435 | ,00 |
| 05/3/1993 | 3,7200 | -1,06% | 3,7600 | 3,7600 | 3,6400 | 137.781 | ,00 |
| 04/3/1993 | 3,7600 | 0,00% | 3,7600 | 3,7700 | 3,7300 | 96.545 | ,00 |
| 03/3/1993 | 3,7600 | -0,53% | 3,7800 | 3,8100 | 3,7200 | 128.810 | ,00 |
| 02/3/1993 | 3,7800 | 1,89% | 3,7100 | 3,8000 | 3,7100 | 139.664 | ,00 |
| 26/2/1993 | 3,7100 | 1,92% | 3,6400 | 3,7100 | 3,6400 | 134.313 | ,00 |
| 25/2/1993 | 3,6400 | -1,36% | 3,6900 | 3,7600 | 3,6400 | 112.804 | ,00 |
| 24/2/1993 | 3,6900 | 0,00% | 3,6900 | 3,7200 | 3,6900 | 136.321 | ,00 |
| 23/2/1993 | 3,6900 | -0,54% | 3,7100 | 3,7300 | 3,6700 | 131.190 | ,00 |
| 22/2/1993 | 3,7100 | 3,06% | 3,6000 | 3,7300 | 3,6000 | 104.327 | ,00 |
| 19/2/1993 | 3,6000 | -1,10% | 3,6400 | 3,6500 | 3,5800 | 111.934 | ,00 |
| 18/2/1993 | 3,6400 | 0,83% | 3,6100 | 3,7300 | 3,6000 | 318.855 | ,00 |
| 17/2/1993 | 3,6100 | 3,14% | 3,5000 | 3,6200 | 3,4500 | 378.850 | ,00 |
| 16/2/1993 | 3,5000 | -2,78% | 3,6000 | 3,6100 | 3,4900 | 228.578 | ,00 |
| 15/2/1993 | 3,6000 | -3,49% | 3,7300 | 3,7300 | 3,5800 | 270.286 | ,00 |
| 12/2/1993 | 3,7300 | 0,00% | 3,8500 | 3,8500 | 3,7300 | 158.324 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 229.102 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3550 | 4,43 % | 0,1000 | 267.434 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 82.802 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 865 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 532.099 |
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 0,0021 | 8.001.405 |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 7.660.722 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 4.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 24.547.810 |
| ΑΛΦΑ | 3,4960 | 0,32 % | 0,0110 | 19.923.934 |
| ΕΤΕ | 12,0000 | 0,33 % | 0,0400 | 16.375.764 |
| ΠΕΙΡ | 6,8540 | 0,38 % | 0,0260 | 14.629.387 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 9.923.734 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.690.226 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 7.644.049 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.977.696 |
| ΟΠΑΠ | 19,1000 | 1,06 % | 0,2000 | 5.557.536 |
| ΜΠΕΛΑ | 31,9800 | 0,13 % | 0,0400 | 4.204.066 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 505,1χιλ. |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 7.660.722 | 24,55εκ. |
| ΑΛΦΑ | 3,4960 | 0,32 % | 5.713.567 | 19,92εκ. |
| ΠΕΙΡ | 6,8540 | 0,38 % | 2.138.568 | 14,63εκ. |
| ΕΤΕ | 12,0000 | 0,33 % | 1.369.655 | 16,38εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 499,3χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.159.164 | 8,69εκ. |
| AKTR | 7,7700 | -0,13 % | 988.506 | 7,64εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 706.184 | 862,1χιλ. |
| CREDIA | 1,4700 | 3,38 % | 532.099 | 774,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 0,64 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 18.362 | 0,60 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 261.805 | 0,51 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 0,50 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 294.611 | 0,49 % |
| AKTR | 7,7700 | -0,13 % | 988.506 | 0,48 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 0,46 % |
| AEM | 6,2750 | 2,53 % | 241.399 | 0,42 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.900 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 7,73 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 37.044 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.089 | 5,68 % |
| ΔΡΟΜΕ | 0,3910 | -1,01 % | 18.681 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|