| 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 |
|---|---|---|---|---|---|---|---|
| 11/2/1993 | 3,8500 | -3,51% | 3,9900 | 3,9900 | 3,8200 | 375.901 | ,00 |
| 10/2/1993 | 3,9900 | -2,21% | 4,0800 | 4,2600 | 3,9200 | 351.072 | ,00 |
| 09/2/1993 | 4,0800 | -0,49% | 4,1000 | 4,1900 | 4,0500 | 552.861 | ,00 |
| 08/2/1993 | 4,1000 | 1,23% | 4,0500 | 4,1500 | 4,0500 | 312.439 | ,00 |
| 05/2/1993 | 4,0500 | 1,50% | 3,9900 | 4,1500 | 3,9900 | 393.619 | ,00 |
| 04/2/1993 | 3,9900 | 2,84% | 3,8800 | 4,0100 | 3,8800 | 544.387 | ,00 |
| 03/2/1993 | 3,8800 | 1,31% | 3,8300 | 3,9200 | 3,8300 | 417.036 | ,00 |
| 02/2/1993 | 3,8300 | 0,79% | 3,8000 | 3,8400 | 3,8000 | 239.285 | ,00 |
| 01/2/1993 | 3,8000 | -0,26% | 3,8100 | 3,8100 | 3,7300 | 36.132 | ,00 |
| 29/1/1993 | 3,8100 | 0,26% | 3,8000 | 3,8500 | 3,8000 | 31.423 | ,00 |
| 28/1/1993 | 3,8000 | -0,26% | 3,8100 | 3,8500 | 3,7700 | 169.551 | ,00 |
| 27/1/1993 | 3,8100 | -1,04% | 3,8500 | 3,8500 | 3,8000 | 27.532 | ,00 |
| 26/1/1993 | 3,8500 | 3,22% | 3,7300 | 3,8500 | 3,7300 | 302.302 | ,00 |
| 25/1/1993 | 3,7300 | 0,00% | 3,7300 | 3,8000 | 3,7100 | 188.113 | ,00 |
| 22/1/1993 | 3,7300 | -1,06% | 3,7700 | 3,8400 | 3,6700 | 130.150 | ,00 |
| 21/1/1993 | 3,7700 | -1,57% | 3,8300 | 3,8300 | 3,7300 | 31.371 | ,00 |
| 20/1/1993 | 3,8300 | 0,00% | 3,8300 | 3,8500 | 3,7300 | 87.053 | ,00 |
| 19/1/1993 | 3,8300 | 0,52% | 3,8100 | 3,8800 | 3,8000 | 78.902 | ,00 |
| 18/1/1993 | 3,8100 | -1,04% | 3,8500 | 3,8500 | 3,7100 | 40.095 | ,00 |
| 15/1/1993 | 3,8500 | -0,52% | 3,8700 | 3,8700 | 3,8100 | 83.461 | ,00 |
| 14/1/1993 | 3,8700 | 1,04% | 3,8300 | 3,8700 | 3,8100 | 60.539 | ,00 |
| 13/1/1993 | 3,8300 | -2,30% | 3,9200 | 3,9200 | 3,8100 | 55.857 | ,00 |
| 12/1/1993 | 3,9200 | 2,89% | 3,8100 | 3,9200 | 3,7200 | 409.281 | ,00 |
| 11/1/1993 | 3,8100 | 2,42% | 3,7200 | 3,8100 | 3,7200 | 68.692 | ,00 |
| 08/1/1993 | 3,7200 | 3,33% | 3,6000 | 3,7200 | 3,6000 | 71.815 | ,00 |
| 07/1/1993 | 3,6000 | 1,69% | 3,5400 | 3,6000 | 3,5400 | 6.841 | ,00 |
| 05/1/1993 | 3,5400 | -4,07% | 3,6900 | 3,6900 | 3,5400 | 109.506 | ,00 |
| 04/1/1993 | 3,6900 | -1,86% | 3,7600 | 3,7600 | 3,6500 | 20.568 | ,00 |
| 31/12/1992 | 3,7600 | 1,35% | 3,7100 | 3,7600 | 3,7100 | 101.279 | ,00 |
| 30/12/1992 | 3,7100 | 3,06% | 3,6000 | 3,7200 | 3,6000 | 103.509 | ,00 |
| 29/12/1992 | 3,6000 | -3,49% | 3,7300 | 3,7300 | 3,6000 | 26.640 | ,00 |
| 28/12/1992 | 3,7300 | -1,84% | 3,8000 | 3,8000 | 3,7300 | 20.767 | ,00 |
| 24/12/1992 | 3,8000 | 0,80% | 3,7700 | 3,8000 | 3,7700 | 169.302 | ,00 |
| 23/12/1992 | 3,7700 | -0,79% | 3,8000 | 3,8400 | 3,7700 | 39.773 | ,00 |
| 22/12/1992 | 3,8000 | 1,88% | 3,7300 | 3,8100 | 3,7300 | 75.261 | ,00 |
| 21/12/1992 | 3,7300 | -3,12% | 3,8500 | 3,9200 | 3,6900 | 77.169 | ,00 |
| 18/12/1992 | 3,8500 | 3,49% | 3,7200 | 3,8500 | 3,7200 | 211.951 | ,00 |
| 17/12/1992 | 3,7200 | 3,91% | 3,5800 | 3,7200 | 3,5800 | 132.752 | ,00 |
| 16/12/1992 | 3,5800 | 3,77% | 3,4500 | 3,5800 | 3,3900 | 156.763 | ,00 |
| 15/12/1992 | 3,4500 | 0,58% | 3,4300 | 3,4700 | 3,3800 | 209.075 | ,00 |
| 14/12/1992 | 3,4300 | 2,08% | 3,3600 | 3,4500 | 3,3600 | 55.857 | ,00 |
| 11/12/1992 | 3,3600 | 1,20% | 3,3200 | 3,3600 | 3,3200 | 123 | ,00 |
| 10/12/1992 | 3,3200 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 18.339 | ,00 |
| 09/12/1992 | 3,3200 | 2,15% | 3,2500 | 3,3200 | 3,2500 | 204.245 | ,00 |
| 08/12/1992 | 3,2500 | -3,85% | 3,3800 | 3,3800 | 3,2500 | 80.711 | ,00 |
| 07/12/1992 | 3,3800 | -2,03% | 3,4500 | 3,4500 | 3,3400 | 175.522 | ,00 |
| 04/12/1992 | 3,4500 | 0,00% | 3,4500 | 3,4900 | 3,4500 | 114.168 | ,00 |
| 03/12/1992 | 3,4500 | 6,48% | 3,2400 | 3,4500 | 3,2400 | 81.208 | ,00 |
| 02/12/1992 | 3,2400 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 273.283 | ,00 |
| 01/12/1992 | 3,2400 | 1,89% | 3,1800 | 3,3000 | 3,1800 | 33.998 | ,00 |
| 30/11/1992 | 3,1800 | 0,00% | 3,1800 | 3,3000 | 3,1800 | 1.427.033 | ,00 |
| 27/11/1992 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 1.617.129 | ,00 |
| 26/11/1992 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0800 | 3.966 | ,00 |
| 25/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0900 | 42.202 | ,00 |
| 24/11/1992 | 3,1400 | 1,95% | 3,0800 | 3,1400 | 3,0800 | 17.941 | ,00 |
| 23/11/1992 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0600 | 10.087 | ,00 |
| 20/11/1992 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0600 | 14.670 | ,00 |
| 19/11/1992 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 3,0800 | 12.488 | ,00 |
| 18/11/1992 | 3,0900 | 2,32% | 3,0200 | 3,0900 | 3,0200 | 3.669 | ,00 |
| 17/11/1992 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 39.006 | ,00 |
| 16/11/1992 | 3,0200 | -0,66% | 3,0400 | 3,0400 | 3,0200 | 10.135 | ,00 |
| 13/11/1992 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 28.819 | ,00 |
| 12/11/1992 | 3,0400 | -0,65% | 3,0600 | 3,0600 | 3,0400 | 22.277 | ,00 |
| 11/11/1992 | 3,0600 | -0,65% | 3,0800 | 3,0800 | 3,0600 | 54.172 | ,00 |
| 10/11/1992 | 3,0800 | -0,96% | 3,1100 | 3,1100 | 3,0800 | 30.381 | ,00 |
| 09/11/1992 | 3,1100 | -2,20% | 3,1800 | 3,1800 | 3,0900 | 81.727 | ,00 |
| 06/11/1992 | 3,1800 | 2,91% | 3,0900 | 3,1800 | 3,0900 | 25.524 | ,00 |
| 05/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0800 | 25.079 | ,00 |
| 04/11/1992 | 3,1400 | 1,62% | 3,0900 | 3,1400 | 3,0600 | 78.927 | ,00 |
| 03/11/1992 | 3,0900 | -1,59% | 3,1400 | 3,1400 | 3,0900 | 569.539 | ,00 |
| 02/11/1992 | 3,1400 | -0,32% | 3,1500 | 3,1500 | 3,1400 | 32.241 | ,00 |
| 30/10/1992 | 3,1500 | -0,63% | 3,1700 | 3,1700 | 3,1500 | 24.582 | ,00 |
| 29/10/1992 | 3,1700 | -0,31% | 3,1800 | 3,1800 | 3,1700 | 44.407 | ,00 |
| 27/10/1992 | 3,1800 | 0,32% | 3,1700 | 3,2100 | 3,1700 | 31.149 | ,00 |
| 26/10/1992 | 3,1700 | 0,00% | 3,1700 | 3,1800 | 3,1700 | 62.101 | ,00 |
| 23/10/1992 | 3,1700 | -3,06% | 3,2700 | 3,2700 | 3,1700 | 8.252 | ,00 |
| 22/10/1992 | 3,2700 | 1,55% | 3,2200 | 3,2700 | 3,2200 | 25.178 | ,00 |
| 21/10/1992 | 3,2200 | 1,26% | 3,1800 | 3,2200 | 3,1800 | 51.049 | ,00 |
| 20/10/1992 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 123 | ,00 |
| 19/10/1992 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 38.410 | ,00 |
| 16/10/1992 | 3,1800 | -3,34% | 3,2900 | 3,2900 | 3,1800 | 4.635 | ,00 |
| 15/10/1992 | 3,2900 | -1,50% | 3,3400 | 3,3400 | 3,2900 | 38.855 | ,00 |
| 14/10/1992 | 3,3400 | 0,00% | 3,3400 | 3,3900 | 3,3400 | 48.668 | ,00 |
| 13/10/1992 | 3,3400 | -1,47% | 3,3900 | 3,4000 | 3,3400 | 85.594 | ,00 |
| 12/10/1992 | 3,3900 | 1,50% | 3,3400 | 3,4000 | 3,3400 | 65.942 | ,00 |
| 09/10/1992 | 3,3400 | -1,47% | 3,3900 | 3,3900 | 3,3100 | 94.018 | ,00 |
| 08/10/1992 | 3,3900 | -1,74% | 3,4500 | 3,4500 | 3,3900 | 85.099 | ,00 |
| 07/10/1992 | 3,4500 | 1,47% | 3,4000 | 3,4800 | 3,4000 | 52.015 | ,00 |
| 06/10/1992 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3700 | 51.173 | ,00 |
| 05/10/1992 | 3,4200 | -1,72% | 3,4800 | 3,4800 | 3,4200 | 50.059 | ,00 |
| 02/10/1992 | 3,4800 | 1,75% | 3,4200 | 3,5100 | 3,4200 | 119.494 | ,00 |
| 01/10/1992 | 3,4200 | 3,95% | 3,2900 | 3,4200 | 3,2900 | 25.326 | ,00 |
| 30/9/1992 | 3,2900 | -2,37% | 3,3700 | 3,3700 | 3,2700 | 57.567 | ,00 |
| 29/9/1992 | 3,3700 | -3,71% | 3,5000 | 3,5000 | 3,3700 | 45.622 | ,00 |
| 28/9/1992 | 3,5000 | 0,57% | 3,4800 | 3,5400 | 3,4800 | 105.988 | ,00 |
| 25/9/1992 | 3,4800 | 1,16% | 3,4400 | 3,4800 | 3,3400 | 143.706 | ,00 |
| 24/9/1992 | 3,4400 | -3,64% | 3,5700 | 3,5700 | 3,4400 | 195.991 | ,00 |
| 23/9/1992 | 3,5700 | -4,55% | 3,7400 | 3,7400 | 3,5700 | 255.020 | ,00 |
| 22/9/1992 | 3,7400 | -1,84% | 3,8100 | 3,8100 | 3,7200 | 65.695 | ,00 |
| 21/9/1992 | 3,8100 | -2,06% | 3,8900 | 3,8900 | 3,8100 | 58.953 | ,00 |
| 18/9/1992 | 3,8900 | 1,30% | 3,8400 | 3,8900 | 3,8400 | 42.499 | ,00 |
| 17/9/1992 | 3,8400 | -0,26% | 3,8500 | 3,8500 | 3,8400 | 27.162 | ,00 |
| 16/9/1992 | 3,8500 | 0,00% | 3,8500 | 3,8900 | 3,8400 | 24.980 | ,00 |
| 15/9/1992 | 3,8500 | -1,03% | 3,8900 | 3,8900 | 3,8100 | 87.303 | ,00 |
| 14/9/1992 | 3,8900 | -2,26% | 3,9800 | 3,9800 | 3,8700 | 58.310 | ,00 |
| 11/9/1992 | 3,9800 | 0,51% | 3,9600 | 3,9900 | 3,9600 | 352.260 | ,00 |
| 10/9/1992 | 3,9600 | 1,80% | 3,8900 | 3,9800 | 3,8900 | 129.629 | ,00 |
| 09/9/1992 | 3,8900 | -2,99% | 4,0100 | 4,0100 | 3,8900 | 137.633 | ,00 |
| 08/9/1992 | 4,0100 | -1,72% | 4,0800 | 4,0800 | 3,9900 | 40.468 | ,00 |
| 07/9/1992 | 4,0800 | 0,74% | 4,0500 | 4,1200 | 4,0500 | 47.952 | ,00 |
| 04/9/1992 | 4,0500 | 1,50% | 3,9900 | 4,1000 | 3,9900 | 41.061 | ,00 |
| 03/9/1992 | 3,9900 | 0,25% | 3,9800 | 4,0100 | 3,9800 | 58.533 | ,00 |
| 02/9/1992 | 3,9800 | 0,51% | 3,9600 | 3,9900 | 3,9600 | 81.727 | ,00 |
| 01/9/1992 | 3,9600 | -3,41% | 4,1000 | 4,1000 | 3,9200 | 49.710 | ,00 |
| 31/8/1992 | 4,1000 | -3,76% | 4,2600 | 4,2600 | 4,1000 | 18.759 | ,00 |
| 28/8/1992 | 4,2600 | 0,47% | 4,2400 | 4,2600 | 4,2200 | 20.965 | ,00 |
| 27/8/1992 | 4,2400 | 0,24% | 4,2300 | 4,2600 | 4,2300 | 24.434 | ,00 |
| 26/8/1992 | 4,2300 | -1,86% | 4,3100 | 4,3100 | 4,2300 | 27.233 | ,00 |
| 25/8/1992 | 4,3100 | -1,37% | 4,3700 | 4,3700 | 4,3100 | 43.962 | ,00 |
| 24/8/1992 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 17.743 | ,00 |
| 21/8/1992 | 4,3700 | 0,00% | 4,3700 | 4,3700 | 4,3700 | 37.567 | ,00 |
| 20/8/1992 | 4,3700 | -2,24% | 4,4700 | 4,4700 | 4,3500 | 48.744 | ,00 |
| 19/8/1992 | 4,4700 | -1,76% | 4,5500 | 4,5500 | 4,4700 | 47.431 | ,00 |
| 18/8/1992 | 4,5500 | -0,44% | 4,5700 | 4,5700 | 4,5500 | 24.805 | ,00 |
| 17/8/1992 | 4,5700 | 0,00% | 4,5700 | 4,5900 | 4,5700 | 29.590 | ,00 |
| 14/8/1992 | 4,5700 | 0,44% | 4,5500 | 4,5700 | 4,5500 | 92.706 | ,00 |
| 13/8/1992 | 4,5500 | -1,94% | 4,6400 | 4,6400 | 4,5500 | 23.095 | ,00 |
| 12/8/1992 | 4,6400 | 0,00% | 4,6400 | 4,6400 | 4,6400 | 8.696 | ,00 |
| 11/8/1992 | 4,6400 | -1,07% | 4,6900 | 4,6900 | 4,6400 | 18.660 | ,00 |
| 10/8/1992 | 4,6900 | -0,42% | 4,7100 | 4,7100 | 4,6900 | 30.977 | ,00 |
| 07/8/1992 | 4,7100 | -1,26% | 4,7700 | 4,7700 | 4,7100 | 185.311 | ,00 |
| 06/8/1992 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7100 | 228.157 | ,00 |
| 05/8/1992 | 4,7700 | 0,00% | 4,7700 | 4,8000 | 4,7700 | 107.697 | ,00 |
| 04/8/1992 | 4,7700 | -3,44% | 4,9400 | 4,9400 | 4,7700 | 120.781 | ,00 |
| 03/8/1992 | 4,9400 | -1,20% | 5,0000 | 5,0000 | 4,9400 | 16.753 | ,00 |
| 31/7/1992 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 123 | ,00 |
| 30/7/1992 | 5,0000 | 3,73% | 4,8200 | 5,0000 | 4,8200 | 113.027 | ,00 |
| 29/7/1992 | 4,8200 | 0,84% | 4,7800 | 4,8200 | 4,7800 | 373.870 | ,00 |
| 28/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 37.592 | ,00 |
| 27/7/1992 | 4,7800 | 0,21% | 4,7700 | 4,7800 | 4,7300 | 42.325 | ,00 |
| 24/7/1992 | 4,7700 | -0,21% | 4,7800 | 4,7800 | 4,7700 | 5.974 | ,00 |
| 23/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 21.138 | ,00 |
| 22/7/1992 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 14.621 | ,00 |
| 21/7/1992 | 4,7800 | 0,21% | 4,7700 | 4,7800 | 4,7700 | 25.227 | ,00 |
| 20/7/1992 | 4,7700 | -0,21% | 4,7800 | 4,7800 | 4,7700 | 48.421 | ,00 |
| 17/7/1992 | 4,7800 | -4,40% | 5,0000 | 5,0000 | 4,7800 | 32.686 | ,00 |
| 16/7/1992 | 5,0000 | 0,00% | 5,0000 | 5,0400 | 5,0000 | 40.218 | ,00 |
| 15/7/1992 | 5,0000 | 3,73% | 4,8200 | 5,0000 | 4,7300 | 171.310 | ,00 |
| 14/7/1992 | 4,8200 | -1,63% | 4,9000 | 4,9000 | 4,8200 | 62.372 | ,00 |
| 13/7/1992 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 123 | ,00 |
| 10/7/1992 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 2.997 | ,00 |
| 09/7/1992 | 4,9000 | 0,41% | 4,8800 | 4,9000 | 4,8800 | 300.123 | ,00 |
| 08/7/1992 | 4,8800 | 1,24% | 4,8200 | 4,8800 | 4,8200 | 123 | ,00 |
| 07/7/1992 | 4,8200 | -3,60% | 5,0000 | 5,0000 | 4,8200 | 50.207 | ,00 |
| 06/7/1992 | 5,0000 | 0,81% | 4,9600 | 5,0000 | 4,9600 | 123 | ,00 |
| 03/7/1992 | 4,9600 | -0,80% | 5,0000 | 5,0200 | 4,9600 | 22.352 | ,00 |
| 02/7/1992 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 4,8400 | 41.558 | ,00 |
| 01/7/1992 | 5,0500 | -3,44% | 5,2300 | 5,2300 | 5,0500 | 123 | ,00 |
| 30/6/1992 | 5,2300 | 2,35% | 5,1100 | 5,2900 | 5,1100 | 488.307 | ,00 |
| 29/6/1992 | 5,1100 | 8,03% | 4,7300 | 5,1100 | 4,7300 | 58.533 | ,00 |
| 26/6/1992 | 4,7300 | -5,78% | 5,0200 | 5,0200 | 4,7300 | 164.866 | ,00 |
| 25/6/1992 | 5,0200 | -5,28% | 5,3000 | 5,3000 | 5,0200 | 214.602 | ,00 |
| 24/6/1992 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 53.130 | ,00 |
| 23/6/1992 | 5,3000 | 0,57% | 5,2700 | 5,3000 | 5,2700 | 27.258 | ,00 |
| 22/6/1992 | 5,2700 | 0,76% | 5,2300 | 5,2700 | 5,2300 | 21.163 | ,00 |
| 19/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 42.598 | ,00 |
| 18/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 88.716 | ,00 |
| 17/6/1992 | 5,2300 | 0,00% | 5,2300 | 5,2300 | 5,2300 | 1.760 | ,00 |
| 16/6/1992 | 5,2300 | -0,76% | 5,2700 | 5,2700 | 5,2300 | 79.597 | ,00 |
| 12/6/1992 | 5,2700 | -0,38% | 5,2900 | 5,3800 | 5,2700 | 32.662 | ,00 |
| 11/6/1992 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | 123 | ,00 |
| 10/6/1992 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2900 | 178.968 | ,00 |
| 09/6/1992 | 5,2900 | -1,12% | 5,3500 | 5,3500 | 5,2900 | 20.691 | ,00 |
| 08/6/1992 | 5,3500 | 4,70% | 5,1100 | 5,4700 | 5,1100 | 359.274 | ,00 |
| 05/6/1992 | 5,1100 | 0,79% | 5,0700 | 5,1100 | 5,0700 | 85.222 | ,00 |
| 04/6/1992 | 5,0700 | -0,39% | 5,0900 | 5,0900 | 5,0700 | 5.974 | ,00 |
| 03/6/1992 | 5,0900 | 0,39% | 5,0700 | 5,0900 | 5,0700 | 1.188 | ,00 |
| 02/6/1992 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 8.549 | ,00 |
| 01/6/1992 | 5,0700 | 0,00% | 5,0700 | 5,0700 | 5,0700 | 843 | ,00 |
| 29/5/1992 | 5,0700 | 1,40% | 5,0000 | 5,0700 | 5,0000 | 94.860 | ,00 |
| 28/5/1992 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 5,0000 | 30.580 | ,00 |
| 27/5/1992 | 5,1800 | -2,26% | 5,3000 | 5,3000 | 5,1800 | 24.881 | ,00 |
| 26/5/1992 | 5,3000 | -2,21% | 5,4200 | 5,4200 | 5,3000 | 2.281 | ,00 |
| 25/5/1992 | 5,4200 | 0,00% | 5,4200 | 5,4300 | 5,4200 | 270.036 | ,00 |
| 22/5/1992 | 5,4200 | -1,81% | 5,5200 | 5,5200 | 5,4200 | 81.008 | ,00 |
| 21/5/1992 | 5,5200 | -0,36% | 5,5400 | 5,5900 | 5,5200 | 100.066 | ,00 |
| 20/5/1992 | 5,5400 | -0,89% | 5,5900 | 5,5900 | 5,5400 | 4.558 | ,00 |
| 19/5/1992 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 123 | ,00 |
| 18/5/1992 | 5,5900 | 2,19% | 5,4700 | 5,5900 | 5,4700 | 27.928 | ,00 |
| 15/5/1992 | 5,4700 | -3,01% | 5,6400 | 5,6400 | 5,4700 | 31.176 | ,00 |
| 14/5/1992 | 5,6400 | -3,09% | 5,8200 | 5,8200 | 5,6400 | 24.038 | ,00 |
| 13/5/1992 | 5,8200 | 0,00% | 5,8200 | 5,8200 | 5,8200 | 123 | ,00 |
| 12/5/1992 | 5,8200 | -3,16% | 6,0100 | 6,0100 | 5,8200 | 123 | ,00 |
| 11/5/1992 | 6,0100 | 0,00% | 6,0100 | 6,0100 | 6,0100 | 123 | ,00 |
| 08/5/1992 | 6,0100 | 2,04% | 5,8900 | 6,0600 | 5,8900 | 294.273 | ,00 |
| 07/5/1992 | 5,8900 | 0,00% | 5,8900 | 5,8900 | 5,8900 | 123 | ,00 |
| 06/5/1992 | 5,8900 | -0,84% | 5,9400 | 5,9400 | 5,8900 | 942 | ,00 |
| 05/5/1992 | 5,9400 | 1,02% | 5,8800 | 5,9400 | 5,8800 | 17.050 | ,00 |
| 04/5/1992 | 5,8800 | 0,51% | 5,8500 | 5,8800 | 5,8500 | 13.704 | ,00 |
| 30/4/1992 | 5,8500 | 0,52% | 5,8200 | 5,8500 | 5,8200 | 10.803 | ,00 |
| 29/4/1992 | 5,8200 | 2,11% | 5,7000 | 5,8200 | 5,7000 | 20.767 | ,00 |
| 28/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 123 | ,00 |
| 23/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 19.006 | ,00 |
| 22/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 27.977 | ,00 |
| 21/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 42.872 | ,00 |
| 20/4/1992 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 7.459 | ,00 |
| 17/4/1992 | 5,7000 | -3,06% | 5,8800 | 5,8800 | 5,7000 | 75.904 | ,00 |
| 16/4/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8200 | 14.074 | ,00 |
| 15/4/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8200 | 4.734 | ,00 |
| 14/4/1992 | 5,8800 | -1,01% | 5,9400 | 5,9400 | 5,8200 | 28.522 | ,00 |
| 13/4/1992 | 5,9400 | 2,06% | 5,8200 | 5,9400 | 5,8200 | 25.449 | ,00 |
| 10/4/1992 | 5,8200 | -3,48% | 6,0300 | 6,0300 | 5,8200 | 56.700 | ,00 |
| 09/4/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 16.407 | ,00 |
| 08/4/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 9.638 | ,00 |
| 07/4/1992 | 6,0300 | -1,47% | 6,1200 | 6,1200 | 6,0300 | 16.207 | ,00 |
| 06/4/1992 | 6,1200 | -0,81% | 6,1700 | 6,1700 | 6,1200 | 123 | ,00 |
| 03/4/1992 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 28.425 | ,00 |
| 02/4/1992 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 16.454 | ,00 |
| 01/4/1992 | 6,1700 | -1,12% | 6,2400 | 6,2400 | 6,1700 | 8.795 | ,00 |
| 31/3/1992 | 6,2400 | -0,79% | 6,2900 | 6,2900 | 6,2400 | 5.302 | ,00 |
| 30/3/1992 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 31.275 | ,00 |
| 27/3/1992 | 6,2900 | 0,00% | 6,2900 | 6,3500 | 6,2900 | 13.259 | ,00 |
| 26/3/1992 | 6,2900 | 1,29% | 6,2100 | 6,2900 | 6,2100 | 13.852 | ,00 |
| 24/3/1992 | 6,2100 | -1,27% | 6,2900 | 6,2900 | 6,2100 | 25.699 | ,00 |
| 23/3/1992 | 6,2900 | -0,94% | 6,3500 | 6,3500 | 6,2900 | 30.108 | ,00 |
| 20/3/1992 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 23.839 | ,00 |
| 19/3/1992 | 6,3500 | -0,31% | 6,3700 | 6,3700 | 6,2900 | 45.945 | ,00 |
| 18/3/1992 | 6,3700 | -1,09% | 6,4400 | 6,4800 | 6,3700 | 29.491 | ,00 |
| 17/3/1992 | 6,4400 | 2,38% | 6,2900 | 6,4800 | 6,2900 | 21.857 | ,00 |
| 16/3/1992 | 6,2900 | -3,82% | 6,5400 | 6,5400 | 6,2900 | 28.918 | ,00 |
| 13/3/1992 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 18.188 | ,00 |
| 12/3/1992 | 6,5400 | 0,93% | 6,4800 | 6,5400 | 6,4800 | 49.932 | ,00 |
| 11/3/1992 | 6,4800 | -1,67% | 6,5900 | 6,5900 | 6,4800 | 52.288 | ,00 |
| 10/3/1992 | 6,5900 | -0,90% | 6,6500 | 6,6500 | 6,5900 | 34.916 | ,00 |
| 06/3/1992 | 6,6500 | 1,68% | 6,5400 | 6,6500 | 6,5400 | 46.116 | ,00 |
| 05/3/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 18.188 | ,00 |
| 04/3/1992 | 6,6500 | 0,91% | 6,5900 | 6,6500 | 6,5900 | 93.250 | ,00 |
| 03/3/1992 | 6,5900 | 0,76% | 6,5400 | 6,5900 | 6,5400 | 60.714 | ,00 |
| 02/3/1992 | 6,5400 | 0,46% | 6,5100 | 6,5400 | 6,5100 | 2.849 | ,00 |
| 28/2/1992 | 6,5100 | 0,00% | 6,5100 | 6,5100 | 6,5100 | 13.282 | ,00 |
| 27/2/1992 | 6,5100 | -0,46% | 6,5400 | 6,5400 | 6,4200 | 30.457 | ,00 |
| 26/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 137.458 | ,00 |
| 25/2/1992 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 33.256 | ,00 |
| 24/2/1992 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 354.219 | ,00 |
| 21/2/1992 | 6,6500 | 1,68% | 6,5400 | 6,6500 | 6,5400 | 52.015 | ,00 |
| 20/2/1992 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 44.260 | ,00 |
| 19/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 42.845 | ,00 |
| 18/2/1992 | 6,6500 | 1,06% | 6,5800 | 6,6500 | 6,5800 | 95.901 | ,00 |
| 17/2/1992 | 6,5800 | 2,49% | 6,4200 | 6,5800 | 6,4200 | 100.834 | ,00 |
| 14/2/1992 | 6,4200 | 2,07% | 6,2900 | 6,4200 | 6,2900 | 87.649 | ,00 |
| 13/2/1992 | 6,2900 | -3,82% | 6,5400 | 6,5400 | 6,2900 | 22.178 | ,00 |
| 12/2/1992 | 6,5400 | -1,65% | 6,6500 | 6,6500 | 6,5400 | 102.072 | ,00 |
| 11/2/1992 | 6,6500 | -3,48% | 6,8900 | 6,8900 | 6,6500 | 271.400 | ,00 |
| 10/2/1992 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | 24.928 | ,00 |
| 07/2/1992 | 6,8900 | 0,00% | 6,8900 | 6,8900 | 6,8900 | 257.499 | ,00 |
| 06/2/1992 | 6,8900 | -1,71% | 7,0100 | 7,0100 | 6,8900 | 44.010 | ,00 |
| 05/2/1992 | 7,0100 | 3,55% | 6,7700 | 7,1200 | 6,7700 | 460.503 | ,00 |
| 04/2/1992 | 6,7700 | 3,52% | 6,5400 | 6,7700 | 6,5400 | 224.019 | ,00 |
| 03/2/1992 | 6,5400 | 3,97% | 6,2900 | 6,5400 | 6,2900 | 196.885 | ,00 |
| 31/1/1992 | 6,2900 | 3,80% | 6,0600 | 6,2900 | 6,0600 | 305.672 | ,00 |
| 30/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 52.090 | ,00 |
| 29/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 46.093 | ,00 |
| 28/1/1992 | 6,0600 | 0,50% | 6,0300 | 6,0600 | 6,0300 | 56.351 | ,00 |
| 27/1/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 20.469 | ,00 |
| 24/1/1992 | 6,0300 | 0,00% | 6,0300 | 6,0300 | 6,0300 | 7.706 | ,00 |
| 23/1/1992 | 6,0300 | 0,67% | 5,9900 | 6,0300 | 5,9900 | 4.039 | ,00 |
| 22/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 12.094 | ,00 |
| 21/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 22.105 | ,00 |
| 20/1/1992 | 5,9900 | 0,00% | 5,9900 | 5,9900 | 5,9900 | 20.197 | ,00 |
| 17/1/1992 | 5,9900 | -1,16% | 6,0600 | 6,0600 | 5,9400 | 16.530 | ,00 |
| 16/1/1992 | 6,0600 | -0,98% | 6,1200 | 6,1200 | 6,0600 | 123 | ,00 |
| 15/1/1992 | 6,1200 | 0,99% | 6,0600 | 6,1700 | 6,0600 | 223.474 | ,00 |
| 14/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 14.324 | ,00 |
| 13/1/1992 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 10/1/1992 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 75.555 | ,00 |
| 09/1/1992 | 5,9400 | 1,02% | 5,8800 | 5,9400 | 5,8200 | 11.673 | ,00 |
| 08/1/1992 | 5,8800 | 0,00% | 5,8800 | 5,8800 | 5,8800 | 20.914 | ,00 |
| 07/1/1992 | 5,8800 | -1,01% | 5,9400 | 5,9400 | 5,8800 | 6.641 | ,00 |
| 03/1/1992 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 11.474 | ,00 |
| 02/1/1992 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 5.922 | ,00 |
| 31/12/1991 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8800 | 31.371 | ,00 |
| 30/12/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 123 | ,00 |
| 24/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 5.230 | ,00 |
| 23/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 20/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 123 | ,00 |
| 19/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 6.964 | ,00 |
| 18/12/1991 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 194.306 | ,00 |
| 17/12/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 942 | ,00 |
| 16/12/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 20.345 | ,00 |
| 13/12/1991 | 6,0600 | -0,98% | 6,1200 | 6,1200 | 6,0600 | 123 | ,00 |
| 12/12/1991 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 194.827 | ,00 |
| 11/12/1991 | 6,1200 | 0,99% | 6,0600 | 6,1200 | 6,0600 | 2.925 | ,00 |
| 10/12/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 11.622 | ,00 |
| 09/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 123 | ,00 |
| 06/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.641 | ,00 |
| 05/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 8.625 | ,00 |
| 04/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.073 | ,00 |
| 03/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 14.300 | ,00 |
| 02/12/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 7.237 | ,00 |
| 29/11/1991 | 6,1700 | 0,00% | 6,2900 | 6,2900 | 6,1700 | 7.039 | ,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.% |
|---|