| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,8900 €
-0,0600 (-1,01%)
- Άνοιγμα 5,9400
- Υψηλό 5,9400
- Χαμηλό 5,8300
- Όγκος 29.356
- Τζίρος 172.871 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,91% | 6,2900 | 6,2900 | 6,1700 | 7.039 | ,00 |
| 28/11/1991 | 6,2900 | -2,02% | 6,4200 | 6,4200 | 6,2900 | 3.966 | ,00 |
| 27/11/1991 | 6,4200 | 2,07% | 6,2900 | 6,4200 | 6,2900 | 649.878 | ,00 |
| 26/11/1991 | 6,2900 | 3,80% | 6,0600 | 6,2900 | 6,0600 | 1.984 | ,00 |
| 25/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 55.783 | ,00 |
| 22/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 19.157 | ,00 |
| 21/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 6.740 | ,00 |
| 20/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 5,9400 | 8.501 | ,00 |
| 19/11/1991 | 6,0600 | 2,02% | 5,9400 | 6,0600 | 5,9400 | 1.164 | ,00 |
| 18/11/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 17.420 | ,00 |
| 15/11/1991 | 6,0600 | 0,00% | 6,0600 | 6,0600 | 6,0600 | 11.424 | ,00 |
| 14/11/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 32.538 | ,00 |
| 13/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 51.322 | ,00 |
| 12/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 6.841 | ,00 |
| 11/11/1991 | 6,1700 | -1,91% | 6,2900 | 6,2900 | 6,1700 | 40.345 | ,00 |
| 08/11/1991 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 10.458 | ,00 |
| 07/11/1991 | 6,2900 | 0,00% | 6,2900 | 6,2900 | 6,2900 | 24.360 | ,00 |
| 06/11/1991 | 6,2900 | 1,94% | 6,1700 | 6,2900 | 6,1700 | 73.675 | ,00 |
| 05/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 411.289 | ,00 |
| 04/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 10.581 | ,00 |
| 01/11/1991 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 12.341 | ,00 |
| 31/10/1991 | 6,1700 | 3,87% | 5,9400 | 6,1700 | 5,9400 | 193.018 | ,00 |
| 30/10/1991 | 5,9400 | -1,98% | 6,0600 | 6,0600 | 5,9400 | 24.856 | ,00 |
| 29/10/1991 | 6,0600 | -1,78% | 6,1700 | 6,1700 | 6,0600 | 12.961 | ,00 |
| 25/10/1991 | 6,1700 | -1,12% | 6,2400 | 6,2400 | 6,1700 | 16.677 | ,00 |
| 24/10/1991 | 6,2400 | 0,00% | 6,2400 | 6,2400 | 6,2400 | 123 | ,00 |
| 23/10/1991 | 6,2400 | -2,80% | 6,4200 | 6,4800 | 6,1700 | 28.374 | ,00 |
| 22/10/1991 | 6,4200 | 0,00% | 6,4200 | 6,4200 | 6,4200 | 123 | ,00 |
| 21/10/1991 | 6,4200 | 0,00% | 6,4200 | 6,4200 | 6,2900 | 12.217 | ,00 |
| 18/10/1991 | 6,4200 | -1,83% | 6,5400 | 6,5400 | 6,4200 | 7.607 | ,00 |
| 17/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,4200 | 123 | ,00 |
| 16/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,4200 | 52.759 | ,00 |
| 15/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 50.528 | ,00 |
| 14/10/1991 | 6,5400 | -3,40% | 6,7700 | 6,7700 | 6,5400 | 9.070 | ,00 |
| 11/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 2.058 | ,00 |
| 10/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 123 | ,00 |
| 09/10/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,6500 | 99.843 | ,00 |
| 07/10/1991 | 6,7700 | 5,45% | 6,4200 | 6,7700 | 6,4200 | 3.271 | ,00 |
| 04/10/1991 | 6,4200 | -1,83% | 6,5400 | 6,5400 | 6,4200 | 123 | ,00 |
| 03/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 02/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 4.039 | ,00 |
| 01/10/1991 | 6,5400 | 0,00% | 6,5400 | 6,7700 | 6,4200 | 114.215 | ,00 |
| 30/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 69.932 | ,00 |
| 27/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 26/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 25/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 123 | ,00 |
| 24/9/1991 | 6,5400 | 0,00% | 6,5400 | 6,5400 | 6,5400 | 9.292 | ,00 |
| 23/9/1991 | 6,5400 | -3,40% | 6,7700 | 6,7700 | 6,5400 | 26.069 | ,00 |
| 20/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 123 | ,00 |
| 19/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 1.661 | ,00 |
| 18/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 4.511 | ,00 |
| 17/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 620 | ,00 |
| 16/9/1991 | 6,7700 | 0,00% | 6,7700 | 6,7700 | 6,7700 | 5.154 | ,00 |
| 13/9/1991 | 6,7700 | -1,74% | 6,8900 | 6,8900 | 6,7700 | 11.128 | ,00 |
| 12/9/1991 | 6,8900 | -1,71% | 7,0100 | 7,0100 | 6,8900 | 123 | ,00 |
| 11/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 27.011 | ,00 |
| 10/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 25.548 | ,00 |
| 09/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 123 | ,00 |
| 06/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,0100 | 7,0100 | 123 | ,00 |
| 05/9/1991 | 7,0100 | 0,00% | 7,0100 | 7,1200 | 7,0100 | 11.300 | ,00 |
| 04/9/1991 | 7,0100 | -3,31% | 7,2500 | 7,2500 | 7,0100 | 23.021 | ,00 |
| 03/9/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 36.577 | ,00 |
| 02/9/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 39.351 | ,00 |
| 30/8/1991 | 7,3600 | -1,74% | 7,4900 | 7,4900 | 7,2500 | 23.764 | ,00 |
| 29/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 5.823 | ,00 |
| 28/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 5.823 | ,00 |
| 27/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 26/8/1991 | 7,4900 | 5,20% | 7,1200 | 7,4900 | 7,1200 | 4.734 | ,00 |
| 23/8/1991 | 7,1200 | 1,57% | 7,0100 | 7,1200 | 7,0100 | 12.862 | ,00 |
| 22/8/1991 | 7,0100 | -1,54% | 7,1200 | 7,1200 | 7,0100 | 17.793 | ,00 |
| 21/8/1991 | 7,1200 | -1,79% | 7,2500 | 7,2500 | 7,1200 | 2.726 | ,00 |
| 20/8/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 123 | ,00 |
| 19/8/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 123 | ,00 |
| 14/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 123 | ,00 |
| 13/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 123 | ,00 |
| 12/8/1991 | 7,3600 | 1,52% | 7,2500 | 7,3600 | 7,2500 | 19.280 | ,00 |
| 09/8/1991 | 7,2500 | -1,49% | 7,3600 | 7,3600 | 7,2500 | 6.367 | ,00 |
| 08/8/1991 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 128.960 | ,00 |
| 07/8/1991 | 7,3600 | -0,94% | 7,4300 | 7,4300 | 7,3600 | 285.576 | ,00 |
| 06/8/1991 | 7,4300 | 0,00% | 7,4300 | 7,4300 | 7,4300 | 2.802 | ,00 |
| 05/8/1991 | 7,4300 | -0,80% | 7,4900 | 7,4900 | 7,4300 | 11.622 | ,00 |
| 02/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 01/8/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 1.065 | ,00 |
| 31/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4200 | 69.907 | ,00 |
| 30/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 29/7/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 123 | ,00 |
| 26/7/1991 | 7,4900 | 0,94% | 7,4200 | 7,4900 | 7,4200 | 25.449 | ,00 |
| 25/7/1991 | 7,4200 | 2,34% | 7,2500 | 7,4900 | 7,2500 | 15.266 | ,00 |
| 24/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 15.513 | ,00 |
| 23/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 8.079 | ,00 |
| 22/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 27.631 | ,00 |
| 19/7/1991 | 7,2500 | -0,28% | 7,2700 | 7,2700 | 7,2500 | 43.390 | ,00 |
| 18/7/1991 | 7,2700 | 0,28% | 7,2500 | 7,2700 | 7,2500 | 12.563 | ,00 |
| 17/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 7.631 | ,00 |
| 16/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 24.038 | ,00 |
| 15/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 3.394 | ,00 |
| 12/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 23.592 | ,00 |
| 11/7/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 18.287 | ,00 |
| 10/7/1991 | 7,2500 | -0,55% | 7,2900 | 7,2900 | 7,1900 | 19.972 | ,00 |
| 09/7/1991 | 7,2900 | 0,55% | 7,2500 | 7,2900 | 7,2500 | 5.329 | ,00 |
| 08/7/1991 | 7,2500 | 3,42% | 7,0100 | 7,2500 | 7,0100 | 28.720 | ,00 |
| 05/7/1991 | 7,0100 | 3,55% | 6,7700 | 7,0100 | 6,7700 | 27.829 | ,00 |
| 04/7/1991 | 6,7700 | -3,42% | 7,0100 | 7,0100 | 6,7700 | 11.523 | ,00 |
| 03/7/1991 | 7,0100 | -1,54% | 7,1200 | 7,1200 | 7,0100 | 64.704 | ,00 |
| 02/7/1991 | 7,1200 | -1,79% | 7,2500 | 7,2500 | 7,1200 | 60.564 | ,00 |
| 01/7/1991 | 7,2500 | 3,42% | 7,0100 | 7,2500 | 7,0100 | 6.594 | ,00 |
| 28/6/1991 | 7,0100 | -6,41% | 7,4900 | 7,4900 | 7,0100 | 123 | ,00 |
| 27/6/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 30.628 | ,00 |
| 26/6/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 13.383 | ,00 |
| 25/6/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 34.941 | ,00 |
| 24/6/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 4.114 | ,00 |
| 21/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 64.183 | ,00 |
| 20/6/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 47.109 | ,00 |
| 19/6/1991 | 7,5900 | 0,93% | 7,5200 | 7,5900 | 7,4900 | 43.267 | ,00 |
| 18/6/1991 | 7,5200 | 0,40% | 7,4900 | 7,5200 | 7,4900 | 20.147 | ,00 |
| 17/6/1991 | 7,4900 | -2,09% | 7,6500 | 7,6500 | 7,4900 | 44.010 | ,00 |
| 14/6/1991 | 7,6500 | -0,78% | 7,7100 | 7,7100 | 7,6500 | 14.399 | ,00 |
| 13/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 90.897 | ,00 |
| 12/6/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,5900 | 105.392 | ,00 |
| 11/6/1991 | 7,7100 | -0,77% | 7,7700 | 7,7700 | 7,7100 | 77.563 | ,00 |
| 10/6/1991 | 7,7700 | -0,26% | 7,7900 | 7,8200 | 7,7100 | 123 | ,00 |
| 07/6/1991 | 7,7900 | -0,38% | 7,8200 | 7,9300 | 7,7100 | 98.059 | ,00 |
| 06/6/1991 | 7,8200 | 0,64% | 7,7700 | 7,8200 | 7,7700 | 41.931 | ,00 |
| 05/6/1991 | 7,7700 | 0,78% | 7,7100 | 7,7700 | 7,7100 | 57.194 | ,00 |
| 04/6/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 18.386 | ,00 |
| 03/6/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 11.673 | ,00 |
| 31/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 29.340 | ,00 |
| 30/5/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 47.010 | ,00 |
| 29/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 28/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 76.005 | ,00 |
| 24/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,8200 | 7,7100 | 178.546 | ,00 |
| 23/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,9300 | 7,7100 | 123 | ,00 |
| 22/5/1991 | 7,7100 | 2,94% | 7,4900 | 7,7100 | 7,3800 | 39.872 | ,00 |
| 21/5/1991 | 7,4900 | -2,85% | 7,7100 | 7,7100 | 7,4900 | 52.436 | ,00 |
| 20/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 123 | ,00 |
| 17/5/1991 | 7,8200 | 1,43% | 7,7100 | 7,8200 | 7,7100 | 84.725 | ,00 |
| 16/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 94.415 | ,00 |
| 15/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 406.182 | ,00 |
| 14/5/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 13/5/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 123 | ,00 |
| 10/5/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,4900 | 68.494 | ,00 |
| 09/5/1991 | 7,7100 | -1,41% | 7,8200 | 7,8200 | 7,7100 | 123 | ,00 |
| 08/5/1991 | 7,8200 | -1,39% | 7,9300 | 7,9300 | 7,7100 | 170.566 | ,00 |
| 07/5/1991 | 7,9300 | 2,85% | 7,7100 | 7,9300 | 7,7100 | 115.106 | ,00 |
| 06/5/1991 | 7,7100 | 1,58% | 7,5900 | 7,8200 | 7,5900 | 123 | ,00 |
| 03/5/1991 | 7,5900 | 2,85% | 7,3800 | 7,5900 | 7,3800 | 93.274 | ,00 |
| 02/5/1991 | 7,3800 | -1,47% | 7,4900 | 7,4900 | 7,3800 | 123 | ,00 |
| 30/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 52.635 | ,00 |
| 29/4/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 123 | ,00 |
| 26/4/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 123 | ,00 |
| 25/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,6400 | 65.050 | ,00 |
| 24/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 159.266 | ,00 |
| 23/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 149.406 | ,00 |
| 22/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 28.894 | ,00 |
| 19/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 351.417 | ,00 |
| 18/4/1991 | 7,5900 | 1,34% | 7,4900 | 7,5900 | 7,4900 | 19.750 | ,00 |
| 17/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 14.893 | ,00 |
| 16/4/1991 | 7,4900 | 0,00% | 7,4900 | 7,4900 | 7,4900 | 67.948 | ,00 |
| 15/4/1991 | 7,4900 | -2,85% | 7,7100 | 7,7100 | 7,4900 | 32.142 | ,00 |
| 12/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 22.551 | ,00 |
| 11/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 145.018 | ,00 |
| 10/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 33.504 | ,00 |
| 09/4/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 338.556 | ,00 |
| 04/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 123 | ,00 |
| 03/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 40.739 | ,00 |
| 02/4/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,5900 | 68.568 | ,00 |
| 01/4/1991 | 7,7100 | 1,58% | 7,5900 | 7,7100 | 7,5900 | 70.774 | ,00 |
| 29/3/1991 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | 65.223 | ,00 |
| 28/3/1991 | 7,5900 | 1,34% | 7,4900 | 7,5900 | 7,4900 | 143.730 | ,00 |
| 27/3/1991 | 7,4900 | -1,32% | 7,5900 | 7,5900 | 7,4900 | 60.416 | ,00 |
| 26/3/1991 | 7,5900 | 2,85% | 7,3800 | 7,5900 | 7,3800 | 57.416 | ,00 |
| 22/3/1991 | 7,3800 | -5,63% | 7,8200 | 7,8200 | 7,3800 | 24.185 | ,00 |
| 21/3/1991 | 7,8200 | 5,96% | 7,3800 | 7,8200 | 7,3800 | 123 | ,00 |
| 20/3/1991 | 7,3800 | 1,79% | 7,2500 | 7,3800 | 7,0300 | 25.897 | ,00 |
| 19/3/1991 | 7,2500 | -1,76% | 7,3800 | 7,3800 | 7,2500 | 83.389 | ,00 |
| 18/3/1991 | 7,3800 | -2,77% | 7,5900 | 7,5900 | 7,3800 | 50.504 | ,00 |
| 15/3/1991 | 7,5900 | -1,56% | 7,7100 | 7,7100 | 7,5900 | 77.836 | ,00 |
| 14/3/1991 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 94.216 | ,00 |
| 13/3/1991 | 7,7100 | -3,99% | 8,0300 | 8,0300 | 7,7100 | 79.076 | ,00 |
| 12/3/1991 | 8,0300 | -1,35% | 8,1400 | 8,1400 | 8,0300 | 45.397 | ,00 |
| 11/3/1991 | 8,1400 | 7,25% | 7,5900 | 8,1400 | 7,5900 | 1.267.270 | ,00 |
| 08/3/1991 | 7,5900 | 0,00% | 7,5900 | 7,7100 | 7,5900 | 2.442.951 | ,00 |
| 07/3/1991 | 7,5900 | -4,29% | 7,9300 | 7,9300 | 7,5900 | 181.570 | ,00 |
| 06/3/1991 | 7,9300 | 0,00% | 7,9300 | 7,9300 | 7,9300 | 231.081 | ,00 |
| 05/3/1991 | 7,9300 | 2,85% | 7,7100 | 8,0300 | 7,7100 | 330.428 | ,00 |
| 04/3/1991 | 7,7100 | 4,47% | 7,3800 | 7,7100 | 7,3800 | 115.678 | ,00 |
| 01/3/1991 | 7,3800 | 4,98% | 7,0300 | 7,3800 | 7,0300 | 544.932 | ,00 |
| 28/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 57.738 | ,00 |
| 27/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 259.853 | ,00 |
| 26/2/1991 | 7,0300 | 0,43% | 7,0000 | 7,0300 | 7,0000 | 179.142 | ,00 |
| 25/2/1991 | 7,0000 | -0,43% | 7,0300 | 7,0300 | 7,0000 | 100.562 | ,00 |
| 22/2/1991 | 7,0300 | -4,74% | 7,3800 | 7,3800 | 7,0300 | 38.608 | ,00 |
| 21/2/1991 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 32.960 | ,00 |
| 20/2/1991 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 138.500 | ,00 |
| 19/2/1991 | 7,3800 | 1,79% | 7,2500 | 7,3800 | 7,2500 | 57.344 | ,00 |
| 15/2/1991 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 75.532 | ,00 |
| 14/2/1991 | 7,2500 | 3,13% | 7,0300 | 7,2500 | 7,0300 | 119.890 | ,00 |
| 13/2/1991 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 1.588.803 | ,00 |
| 12/2/1991 | 7,0300 | 1,44% | 6,9300 | 7,0300 | 6,9300 | 49.611 | ,00 |
| 11/2/1991 | 6,9300 | 1,61% | 6,8200 | 6,9300 | 6,8200 | 40.691 | ,00 |
| 08/2/1991 | 6,8200 | 0,00% | 6,8200 | 6,8200 | 6,8200 | 156.467 | ,00 |
| 07/2/1991 | 6,8200 | 1,04% | 6,7500 | 6,8200 | 6,5900 | 32.313 | ,00 |
| 06/2/1991 | 6,7500 | 2,43% | 6,5900 | 6,7500 | 6,5900 | 25.004 | ,00 |
| 05/2/1991 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | 65.670 | ,00 |
| 04/2/1991 | 6,5900 | 1,54% | 6,4900 | 6,5900 | 6,4900 | 155.251 | ,00 |
| 01/2/1991 | 6,4900 | 1,88% | 6,3700 | 6,4900 | 6,3700 | 44.754 | ,00 |
| 31/1/1991 | 6,3700 | 1,76% | 6,2600 | 6,3700 | 6,2600 | 9.988 | ,00 |
| 30/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 14.495 | ,00 |
| 29/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 7.930 | ,00 |
| 28/1/1991 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,2600 | 3.839 | ,00 |
| 25/1/1991 | 6,2600 | 3,47% | 6,0500 | 6,2600 | 6,0500 | 3.839 | ,00 |
| 24/1/1991 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 20.123 | ,00 |
| 23/1/1991 | 6,0500 | -1,63% | 6,1500 | 6,1500 | 6,0500 | 21.459 | ,00 |
| 22/1/1991 | 6,1500 | -3,45% | 6,3700 | 6,3700 | 6,1500 | 47.729 | ,00 |
| 21/1/1991 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 123 | ,00 |
| 18/1/1991 | 6,3700 | -3,34% | 6,5900 | 6,5900 | 6,3700 | 36.379 | ,00 |
| 17/1/1991 | 6,5900 | 3,45% | 6,3700 | 6,5900 | 6,3700 | 22.428 | ,00 |
| 16/1/1991 | 6,3700 | 3,58% | 6,1500 | 6,3700 | 6,1500 | 24.657 | ,00 |
| 15/1/1991 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 16.800 | ,00 |
| 14/1/1991 | 6,1500 | -5,24% | 6,4900 | 6,4900 | 6,1500 | 9.539 | ,00 |
| 11/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 51.692 | ,00 |
| 10/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 36.848 | ,00 |
| 09/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 174.136 | ,00 |
| 08/1/1991 | 6,4900 | -1,52% | 6,5900 | 6,5900 | 6,4900 | 123 | ,00 |
| 07/1/1991 | 6,5900 | 1,54% | 6,4900 | 6,5900 | 6,4900 | 30.035 | ,00 |
| 04/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 169.551 | ,00 |
| 03/1/1991 | 6,4900 | 1,88% | 6,3700 | 6,4900 | 6,3700 | 13.060 | ,00 |
| 02/1/1991 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 23.890 | ,00 |
| 31/12/1990 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 35.214 | ,00 |
| 28/12/1990 | 6,3700 | -1,85% | 6,4900 | 6,4900 | 6,2600 | 35.214 | ,00 |
| 27/12/1990 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 3.545 | ,00 |
| 24/12/1990 | 6,4900 | -1,52% | 6,5900 | 6,5900 | 6,3700 | 14.646 | ,00 |
| 21/12/1990 | 6,5900 | -1,64% | 6,7000 | 6,7000 | 6,5900 | 123 | ,00 |
| 20/12/1990 | 6,7000 | -1,76% | 6,8200 | 6,8200 | 6,5900 | 529.865 | ,00 |
| 19/12/1990 | 6,8200 | 5,08% | 6,4900 | 6,8200 | 6,4900 | 110.225 | ,00 |
| 18/12/1990 | 6,4900 | 3,67% | 6,2600 | 6,4900 | 6,2600 | 47.924 | ,00 |
| 17/12/1990 | 6,2600 | -1,73% | 6,3700 | 6,3700 | 6,1500 | 60.341 | ,00 |
| 14/12/1990 | 6,3700 | 1,76% | 6,2600 | 6,4900 | 6,2600 | 155.228 | ,00 |
| 13/12/1990 | 6,2600 | 1,79% | 6,1500 | 6,2600 | 6,1500 | 24.335 | ,00 |
| 12/12/1990 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 14.300 | ,00 |
| 11/12/1990 | 6,1500 | -5,24% | 6,4900 | 6,4900 | 6,1500 | 123 | ,00 |
| 10/12/1990 | 6,4900 | 5,53% | 6,1500 | 6,5900 | 6,1500 | 111.314 | ,00 |
| 07/12/1990 | 6,1500 | 3,54% | 5,9400 | 6,1500 | 5,9400 | 82.471 | ,00 |
| 06/12/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 39.725 | ,00 |
| 05/12/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 28.028 | ,00 |
| 04/12/1990 | 5,9400 | -3,41% | 6,1500 | 6,1500 | 5,9400 | 44.754 | ,00 |
| 03/12/1990 | 6,1500 | 10,02% | 5,5900 | 6,1500 | 5,5900 | 45.249 | ,00 |
| 30/11/1990 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 123 | ,00 |
| 29/11/1990 | 5,5900 | -1,93% | 5,7000 | 5,7000 | 5,5900 | 25.672 | ,00 |
| 28/11/1990 | 5,7000 | -4,04% | 5,9400 | 5,9400 | 5,7000 | 30.778 | ,00 |
| 27/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 3.891 | ,00 |
| 26/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 47.356 | ,00 |
| 23/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8100 | 90.425 | ,00 |
| 22/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 4.065 | ,00 |
| 21/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,7000 | 33.429 | ,00 |
| 20/11/1990 | 5,9400 | 4,21% | 5,7000 | 5,9400 | 5,7000 | 44.554 | ,00 |
| 19/11/1990 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25.178 | ,00 |
| 16/11/1990 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 18.883 | ,00 |
| 15/11/1990 | 5,7000 | 4,01% | 5,4800 | 5,7000 | 5,4800 | 38.337 | ,00 |
| 14/11/1990 | 5,4800 | 2,24% | 5,3600 | 5,4800 | 5,3600 | 16.530 | ,00 |
| 13/11/1990 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 32.762 | ,00 |
| 12/11/1990 | 5,3600 | -2,19% | 5,4800 | 5,4800 | 5,3600 | 30.207 | ,00 |
| 09/11/1990 | 5,4800 | 1,11% | 5,4200 | 5,4800 | 5,3600 | 33.381 | ,00 |
| 08/11/1990 | 5,4200 | -1,09% | 5,4800 | 5,4800 | 5,3600 | 135.403 | ,00 |
| 07/11/1990 | 5,4800 | 0,00% | 6,0500 | 6,0500 | 5,4800 | 128.564 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|