| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,3900 €
0,0950 (2,88%)
- Άνοιγμα 3,3650
- Υψηλό 3,4200
- Χαμηλό 3,3650
- Όγκος 222.523
- Τζίρος 754.140 €
- Πράξεις 564
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/9/1995 | 6,4270 | 0,64% | 6,3860 | 6,4680 | 6,3860 | 8.788 | ,00 |
| 01/9/1995 | 6,3860 | 0,98% | 6,3240 | 6,3860 | 6,3240 | 12.855 | ,00 |
| 31/8/1995 | 6,3240 | -0,33% | 6,3450 | 6,3650 | 6,3040 | 8.877 | ,00 |
| 30/8/1995 | 6,3450 | 0,00% | 6,3450 | 6,3450 | 6,2210 | 13.122 | ,00 |
| 29/8/1995 | 6,3450 | -1,60% | 6,4480 | 6,4480 | 6,3450 | 12.440 | ,00 |
| 28/8/1995 | 6,4480 | 1,30% | 6,3650 | 6,4680 | 6,3650 | 5.640 | ,00 |
| 25/8/1995 | 6,3650 | -1,59% | 6,4680 | 6,4890 | 6,3650 | 11.550 | ,00 |
| 24/8/1995 | 6,4680 | 0,00% | 6,4680 | 6,5100 | 6,4270 | 18.911 | ,00 |
| 23/8/1995 | 6,4680 | 0,64% | 6,4270 | 6,4890 | 6,3450 | 10.806 | ,00 |
| 22/8/1995 | 6,4270 | -0,96% | 6,4890 | 6,4890 | 6,4270 | 107.094 | ,00 |
| 21/8/1995 | 6,4890 | 0,00% | 6,4890 | 6,4890 | 6,4680 | 87.825 | ,00 |
| 18/8/1995 | 6,4890 | -0,63% | 6,5300 | 6,5300 | 6,4890 | 13.924 | ,00 |
| 17/8/1995 | 6,5300 | -0,32% | 6,5510 | 6,5510 | 6,4270 | 20.426 | ,00 |
| 16/8/1995 | 6,5510 | 0,00% | 6,5510 | 6,6130 | 6,4480 | 33.965 | ,00 |
| 11/8/1995 | 6,5510 | 1,60% | 6,4480 | 6,5510 | 6,4270 | 19.121 | ,00 |
| 10/8/1995 | 6,4480 | -1,57% | 6,5510 | 6,6330 | 6,4480 | 51.779 | ,00 |
| 09/8/1995 | 6,5510 | 0,00% | 6,5510 | 6,6130 | 6,5100 | 10.302 | ,00 |
| 08/8/1995 | 6,5510 | -3,05% | 6,7570 | 6,7570 | 6,5510 | 38.656 | ,00 |
| 07/8/1995 | 6,7570 | -0,91% | 6,8190 | 7,1480 | 6,6950 | 60.539 | ,00 |
| 04/8/1995 | 6,8190 | 5,75% | 6,4480 | 6,9010 | 6,4480 | 127.343 | ,00 |
| 03/8/1995 | 6,4480 | 1,62% | 6,3450 | 6,4890 | 6,3450 | 91.181 | ,00 |
| 02/8/1995 | 6,3450 | 0,00% | 6,3450 | 6,3650 | 6,2210 | 47.147 | ,00 |
| 01/8/1995 | 6,3450 | -0,31% | 6,3650 | 6,3650 | 6,2830 | 18.555 | ,00 |
| 31/7/1995 | 6,3650 | 0,32% | 6,3450 | 6,4070 | 6,3450 | 1.185 | ,00 |
| 28/7/1995 | 6,3450 | -1,28% | 6,4270 | 6,4270 | 6,3450 | 21.198 | ,00 |
| 27/7/1995 | 6,4270 | -0,63% | 6,4680 | 6,5100 | 6,4270 | 4.008 | ,00 |
| 26/7/1995 | 6,4680 | -1,57% | 6,5710 | 6,5710 | 6,4480 | 4.513 | ,00 |
| 25/7/1995 | 6,5710 | 0,31% | 6,5510 | 6,6540 | 6,5510 | 19.862 | ,00 |
| 24/7/1995 | 6,5510 | 1,28% | 6,4680 | 6,5920 | 6,4680 | 8.817 | ,00 |
| 21/7/1995 | 6,4680 | 0,31% | 6,4480 | 6,4680 | 6,3860 | 7.510 | ,00 |
| 20/7/1995 | 6,4480 | 0,97% | 6,3860 | 6,4480 | 6,3240 | 11.460 | ,00 |
| 19/7/1995 | 6,3860 | 2,98% | 6,2010 | 6,6130 | 6,2010 | 34.767 | ,00 |
| 18/7/1995 | 6,2010 | 0,00% | 6,2010 | 6,2420 | 6,1180 | 21.644 | ,00 |
| 17/7/1995 | 6,2010 | -0,97% | 6,2620 | 6,2620 | 6,1590 | 19.535 | ,00 |
| 14/7/1995 | 6,2620 | 0,66% | 6,2210 | 6,3650 | 6,2210 | 37.736 | ,00 |
| 13/7/1995 | 6,2210 | -0,65% | 6,2620 | 6,2620 | 6,1590 | 10.926 | ,00 |
| 12/7/1995 | 6,2620 | -1,94% | 6,3860 | 6,3860 | 6,2210 | 13.745 | ,00 |
| 11/7/1995 | 6,3860 | 0,00% | 6,3860 | 6,3860 | 6,2620 | 13.122 | ,00 |
| 10/7/1995 | 6,3860 | 0,65% | 6,3450 | 6,4070 | 6,3450 | 13.004 | ,00 |
| 07/7/1995 | 6,3450 | -0,64% | 6,3860 | 6,3860 | 6,3040 | 7.007 | ,00 |
| 06/7/1995 | 6,3860 | 0,00% | 6,3860 | 6,4270 | 6,3860 | 58.758 | ,00 |
| 05/7/1995 | 6,3860 | 1,98% | 6,2620 | 6,3860 | 6,2620 | 8.016 | ,00 |
| 04/7/1995 | 6,2620 | 0,66% | 6,2210 | 6,3240 | 6,2210 | 19.981 | ,00 |
| 03/7/1995 | 6,2210 | 1,68% | 6,1180 | 6,2210 | 6,1180 | 10.659 | ,00 |
| 30/6/1995 | 6,1180 | -0,67% | 6,1590 | 6,1590 | 6,0980 | 15.380 | ,00 |
| 29/6/1995 | 6,1590 | 2,04% | 6,0360 | 6,2010 | 6,0360 | 22.563 | ,00 |
| 28/6/1995 | 6,0360 | -4,25% | 6,3040 | 6,3040 | 6,0360 | 40.408 | ,00 |
| 27/6/1995 | 6,3040 | -1,28% | 6,3860 | 6,3860 | 6,2620 | 7.332 | ,00 |
| 26/6/1995 | 6,3860 | 2,65% | 6,2210 | 6,4270 | 6,2210 | 64.605 | ,00 |
| 23/6/1995 | 6,2210 | 0,00% | 6,2210 | 6,3040 | 6,2210 | 69.386 | ,00 |
| 22/6/1995 | 6,2210 | -0,65% | 6,2620 | 6,3240 | 6,2210 | 13.687 | ,00 |
| 21/6/1995 | 6,2620 | -1,62% | 6,3650 | 6,3860 | 6,2620 | 19.624 | ,00 |
| 20/6/1995 | 6,3650 | -1,91% | 6,4890 | 6,4890 | 6,3650 | 30.847 | ,00 |
| 19/6/1995 | 6,4890 | -2,77% | 6,6740 | 6,7160 | 6,4890 | 26.959 | ,00 |
| 16/6/1995 | 6,6740 | 0,92% | 6,6130 | 6,7160 | 6,6130 | 25.325 | ,00 |
| 15/6/1995 | 6,6130 | 1,27% | 6,5300 | 6,6330 | 6,5300 | 12.172 | ,00 |
| 14/6/1995 | 6,5300 | 0,63% | 6,4890 | 6,5300 | 6,4680 | 17.696 | ,00 |
| 13/6/1995 | 6,4890 | 1,95% | 6,3650 | 6,5100 | 6,3650 | 13.627 | ,00 |
| 09/6/1995 | 6,3650 | 1,31% | 6,2830 | 6,4270 | 6,2620 | 10.302 | ,00 |
| 08/6/1995 | 6,2830 | 0,34% | 6,2620 | 6,2830 | 6,2210 | 5.493 | ,00 |
| 07/6/1995 | 6,2620 | -0,67% | 6,3040 | 6,3240 | 6,2420 | 8.757 | ,00 |
| 06/6/1995 | 6,3040 | -0,32% | 6,3240 | 6,3650 | 6,2830 | 19.862 | ,00 |
| 05/6/1995 | 6,3240 | 0,00% | 6,3240 | 6,3450 | 6,3240 | 13.834 | ,00 |
| 02/6/1995 | 6,3240 | 0,00% | 6,3240 | 6,3650 | 6,3040 | 3.413 | ,00 |
| 01/6/1995 | 6,3240 | -0,33% | 6,3450 | 6,4680 | 6,3240 | 23.543 | ,00 |
| 31/5/1995 | 6,3450 | -1,60% | 6,4480 | 6,4480 | 6,3450 | 11.073 | ,00 |
| 30/5/1995 | 6,4480 | 0,00% | 6,4480 | 6,5100 | 6,4480 | 7.867 | ,00 |
| 29/5/1995 | 6,4480 | -2,79% | 6,6330 | 6,6330 | 6,4480 | 18.883 | ,00 |
| 26/5/1995 | 6,6330 | -0,61% | 6,6740 | 6,7570 | 6,6330 | 8.400 | ,00 |
| 25/5/1995 | 6,6740 | 0,00% | 6,6740 | 6,7570 | 6,6740 | 4.453 | ,00 |
| 24/5/1995 | 6,6740 | 0,00% | 6,6740 | 6,7770 | 6,6740 | 11.638 | ,00 |
| 23/5/1995 | 6,6740 | -0,63% | 6,7160 | 6,7160 | 6,6740 | 5.283 | ,00 |
| 22/5/1995 | 6,7160 | -0,61% | 6,7570 | 6,7980 | 6,7160 | 13.627 | ,00 |
| 19/5/1995 | 6,7570 | -0,30% | 6,7770 | 6,7770 | 6,6950 | 13.360 | ,00 |
| 18/5/1995 | 6,7770 | 0,00% | 6,7770 | 6,8190 | 6,7160 | 13.538 | ,00 |
| 17/5/1995 | 6,7770 | 0,00% | 6,7770 | 6,9220 | 6,7770 | 13.092 | ,00 |
| 16/5/1995 | 6,7770 | -0,62% | 6,8190 | 6,9010 | 6,6950 | 30.967 | ,00 |
| 15/5/1995 | 6,8190 | -0,60% | 6,8600 | 6,8600 | 6,7360 | 47.742 | ,00 |
| 12/5/1995 | 6,8600 | -0,29% | 6,8800 | 6,9630 | 6,7770 | 51.365 | ,00 |
| 11/5/1995 | 6,8800 | 0,60% | 6,8390 | 7,0660 | 6,8390 | 18.349 | ,00 |
| 10/5/1995 | 6,8390 | -0,90% | 6,9010 | 6,9630 | 6,7770 | 170.662 | ,00 |
| 09/5/1995 | 6,9010 | -4,29% | 7,2100 | 7,3130 | 6,9010 | 76.423 | ,00 |
| 08/5/1995 | 7,2100 | 4,80% | 6,8800 | 7,3130 | 6,8800 | 81.500 | ,00 |
| 05/5/1995 | 6,8800 | 5,68% | 6,5100 | 6,9630 | 6,5100 | 67.042 | ,00 |
| 04/5/1995 | 6,5100 | 0,32% | 6,4890 | 6,5710 | 6,3860 | 103.769 | ,00 |
| 03/5/1995 | 6,4890 | 1,61% | 6,3860 | 6,5100 | 6,3240 | 28.324 | ,00 |
| 02/5/1995 | 6,3860 | 1,98% | 6,2620 | 6,5100 | 6,2420 | 29.571 | ,00 |
| 28/4/1995 | 6,2620 | -0,33% | 6,2830 | 6,2830 | 6,2210 | 80.343 | ,00 |
| 27/4/1995 | 6,2830 | -1,29% | 6,3650 | 6,4270 | 6,2830 | 21.259 | ,00 |
| 26/4/1995 | 6,3650 | -1,91% | 6,4890 | 6,5100 | 6,3650 | 35.123 | ,00 |
| 25/4/1995 | 6,4890 | 1,28% | 6,4070 | 6,5710 | 6,3240 | 27.672 | ,00 |
| 20/4/1995 | 6,4070 | 1,63% | 6,3040 | 6,4480 | 6,3040 | 8.342 | ,00 |
| 19/4/1995 | 6,3040 | -1,91% | 6,4270 | 6,4270 | 6,2830 | 32.749 | ,00 |
| 18/4/1995 | 6,4270 | -1,58% | 6,5300 | 6,5710 | 6,4270 | 22.089 | ,00 |
| 17/4/1995 | 6,5300 | -2,16% | 6,6740 | 6,6740 | 6,5300 | 17.843 | ,00 |
| 14/4/1995 | 6,6740 | -2,13% | 6,8190 | 6,9010 | 6,6740 | 10.481 | ,00 |
| 13/4/1995 | 6,8190 | -2,07% | 6,9630 | 7,0040 | 6,7770 | 10.214 | ,00 |
| 12/4/1995 | 6,9630 | -0,59% | 7,0040 | 7,0040 | 6,9010 | 13.300 | ,00 |
| 11/4/1995 | 7,0040 | 0,30% | 6,9830 | 7,0040 | 6,8190 | 40.645 | ,00 |
| 10/4/1995 | 6,9830 | -1,17% | 7,0660 | 7,0660 | 6,9420 | 5.521 | ,00 |
| 07/4/1995 | 7,0660 | 2,39% | 6,9010 | 7,1280 | 6,9010 | 24.554 | ,00 |
| 06/4/1995 | 6,9010 | -2,90% | 7,1070 | 7,1070 | 6,9010 | 12.172 | ,00 |
| 05/4/1995 | 7,1070 | 2,99% | 6,9010 | 7,1480 | 6,7360 | 30.433 | ,00 |
| 04/4/1995 | 6,9010 | -2,34% | 7,0660 | 7,0660 | 6,8600 | 45.753 | ,00 |
| 03/4/1995 | 7,0660 | 4,26% | 6,7770 | 7,3340 | 6,7770 | 100.802 | ,00 |
| 31/3/1995 | 6,7770 | 4,44% | 6,4890 | 6,8600 | 6,4270 | 64.728 | ,00 |
| 30/3/1995 | 6,4890 | 6,06% | 6,1180 | 6,5100 | 6,1180 | 57.789 | ,00 |
| 29/3/1995 | 6,1180 | -0,67% | 6,1590 | 6,1590 | 6,0360 | 26.215 | ,00 |
| 28/3/1995 | 6,1590 | 0,00% | 6,1590 | 6,2210 | 6,1590 | 24.316 | ,00 |
| 27/3/1995 | 6,1590 | 0,33% | 6,1390 | 6,2210 | 6,1390 | 92.695 | ,00 |
| 24/3/1995 | 6,1390 | 0,00% | 6,1390 | 6,2010 | 6,0770 | 21.138 | ,00 |
| 23/3/1995 | 6,1390 | -0,32% | 6,1590 | 6,1590 | 6,1180 | 32.967 | ,00 |
| 22/3/1995 | 6,1590 | 0,00% | 6,1590 | 6,2210 | 6,1180 | 15.833 | ,00 |
| 21/3/1995 | 6,1590 | 1,35% | 6,0770 | 6,2210 | 6,0770 | 47.133 | ,00 |
| 20/3/1995 | 6,0770 | 2,43% | 5,9330 | 6,0770 | 5,9330 | 15.914 | ,00 |
| 17/3/1995 | 5,9330 | 0,00% | 5,9330 | 5,9740 | 5,9330 | 12.587 | ,00 |
| 16/3/1995 | 5,9330 | 0,36% | 5,9120 | 5,9740 | 5,8710 | 24.287 | ,00 |
| 15/3/1995 | 5,9120 | -1,04% | 5,9740 | 6,0150 | 5,8920 | 24.939 | ,00 |
| 14/3/1995 | 5,9740 | -1,35% | 6,0560 | 6,0560 | 5,8920 | 23.485 | ,00 |
| 13/3/1995 | 6,0560 | -1,01% | 6,1180 | 6,1180 | 6,0360 | 24.672 | ,00 |
| 10/3/1995 | 6,1180 | 0,00% | 6,1180 | 6,1590 | 6,1180 | 5.788 | ,00 |
| 09/3/1995 | 6,1180 | -1,66% | 6,2210 | 6,2210 | 6,1180 | 8.699 | ,00 |
| 08/3/1995 | 6,2210 | -0,34% | 6,2420 | 6,2420 | 6,1800 | 24.287 | ,00 |
| 07/3/1995 | 6,2420 | 0,34% | 6,2210 | 6,2620 | 6,2210 | 28.502 | ,00 |
| 03/3/1995 | 6,2210 | -0,65% | 6,2620 | 6,2620 | 6,2210 | 6.383 | ,00 |
| 02/3/1995 | 6,2620 | 0,00% | 6,2620 | 6,3040 | 6,2210 | 34.648 | ,00 |
| 01/3/1995 | 6,2620 | 0,32% | 6,2420 | 6,2620 | 6,2010 | 7.630 | ,00 |
| 28/2/1995 | 6,2420 | -0,32% | 6,2620 | 6,2830 | 6,2010 | 12.084 | ,00 |
| 27/2/1995 | 6,2620 | -0,98% | 6,3240 | 6,3240 | 6,2620 | 20.604 | ,00 |
| 24/2/1995 | 6,3240 | -0,33% | 6,3450 | 6,3860 | 6,2830 | 32.450 | ,00 |
| 23/2/1995 | 6,3450 | 0,33% | 6,3240 | 6,4270 | 6,3240 | 48.069 | ,00 |
| 22/2/1995 | 6,3240 | -1,60% | 6,4270 | 6,4890 | 6,3240 | 15.319 | ,00 |
| 21/2/1995 | 6,4270 | 0,64% | 6,3860 | 6,4480 | 6,3650 | 8.283 | ,00 |
| 20/2/1995 | 6,3860 | -1,90% | 6,5100 | 6,5100 | 6,3650 | 7.007 | ,00 |
| 17/2/1995 | 6,5100 | -1,85% | 6,6330 | 6,6330 | 6,4890 | 5.283 | ,00 |
| 16/2/1995 | 6,6330 | -2,43% | 6,7980 | 6,7980 | 6,6130 | 10.242 | ,00 |
| 15/2/1995 | 6,7980 | -0,31% | 6,8190 | 6,8190 | 6,7360 | 11.044 | ,00 |
| 14/2/1995 | 6,8190 | 0,62% | 6,7770 | 6,8600 | 6,6740 | 36.964 | ,00 |
| 13/2/1995 | 6,7770 | 1,54% | 6,6740 | 6,9010 | 6,6740 | 42.872 | ,00 |
| 10/2/1995 | 6,6740 | 2,52% | 6,5100 | 6,6950 | 6,5100 | 12.142 | ,00 |
| 09/2/1995 | 6,5100 | 0,65% | 6,4680 | 6,6130 | 6,4680 | 7.185 | ,00 |
| 08/2/1995 | 6,4680 | -0,95% | 6,5300 | 6,5300 | 6,3450 | 17.368 | ,00 |
| 07/2/1995 | 6,5300 | -1,26% | 6,6130 | 6,7770 | 6,5100 | 6.708 | ,00 |
| 06/2/1995 | 6,6130 | -3,88% | 6,8800 | 6,8800 | 6,6130 | 10.064 | ,00 |
| 03/2/1995 | 6,8800 | -0,89% | 6,9420 | 6,9420 | 6,8190 | 18.377 | ,00 |
| 02/2/1995 | 6,9420 | 1,80% | 6,8190 | 6,9630 | 6,8190 | 14.458 | ,00 |
| 01/2/1995 | 6,8190 | 0,00% | 6,8190 | 6,9010 | 6,8190 | 11.905 | ,00 |
| 31/1/1995 | 6,8190 | -1,19% | 6,9010 | 6,9220 | 6,7360 | 12.915 | ,00 |
| 30/1/1995 | 6,9010 | 0,00% | 6,9010 | 6,9010 | 6,7980 | 17.606 | ,00 |
| 27/1/1995 | 6,9010 | -2,90% | 7,1070 | 7,1690 | 6,9010 | 16.478 | ,00 |
| 26/1/1995 | 7,1070 | 1,47% | 7,0040 | 7,1070 | 6,8800 | 17.161 | ,00 |
| 25/1/1995 | 7,0040 | -5,29% | 7,3950 | 7,3950 | 7,0040 | 6.740 | ,00 |
| 24/1/1995 | 7,3950 | -0,83% | 7,4570 | 7,4570 | 7,3750 | 4.481 | ,00 |
| 23/1/1995 | 7,4570 | -0,55% | 7,4980 | 7,6010 | 7,4570 | 6.234 | ,00 |
| 20/1/1995 | 7,4980 | -0,82% | 7,5600 | 7,6010 | 7,4980 | 11.489 | ,00 |
| 19/1/1995 | 7,5600 | 0,00% | 7,5600 | 7,7040 | 7,4980 | 5.582 | ,00 |
| 18/1/1995 | 7,5600 | -1,87% | 7,7040 | 7,7040 | 7,5600 | 4.749 | ,00 |
| 17/1/1995 | 7,7040 | 0,00% | 7,7040 | 7,8070 | 7,6010 | 9.084 | ,00 |
| 16/1/1995 | 7,7040 | -2,36% | 7,8900 | 7,8900 | 7,6430 | 13.092 | ,00 |
| 13/1/1995 | 7,8900 | -2,54% | 8,0960 | 8,0960 | 7,8490 | 12.142 | ,00 |
| 12/1/1995 | 8,0960 | -1,00% | 8,1780 | 8,2190 | 8,0960 | 25.741 | ,00 |
| 11/1/1995 | 8,1780 | -0,75% | 8,2400 | 8,2400 | 8,1780 | 5.225 | ,00 |
| 10/1/1995 | 8,2400 | -0,25% | 8,2610 | 8,5080 | 8,1990 | 2.090 | ,00 |
| 09/1/1995 | 8,2610 | -1,71% | 8,4050 | 8,4050 | 8,2610 | 5.996 | ,00 |
| 05/1/1995 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 5.878 | ,00 |
| 04/1/1995 | 8,5080 | -0,23% | 8,5280 | 8,6520 | 8,4670 | 7.452 | ,00 |
| 03/1/1995 | 8,5280 | 0,72% | 8,4670 | 8,5280 | 8,4670 | 2.910 | ,00 |
| 02/1/1995 | 8,4670 | -0,96% | 8,5490 | 8,5490 | 8,4460 | 4.869 | ,00 |
| 30/12/1994 | 8,5490 | 1,71% | 8,4050 | 8,5700 | 7,9100 | 14.785 | ,00 |
| 29/12/1994 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 59.499 | ,00 |
| 28/12/1994 | 8,5080 | -1,20% | 8,6110 | 8,6110 | 8,4050 | 9.292 | ,00 |
| 27/12/1994 | 8,6110 | -2,10% | 8,7960 | 8,7960 | 8,4670 | 13.716 | ,00 |
| 23/12/1994 | 8,7960 | 5,43% | 8,3430 | 8,7960 | 8,1780 | 18.349 | ,00 |
| 22/12/1994 | 8,3430 | 0,49% | 8,3020 | 8,3430 | 7,9100 | 20.218 | ,00 |
| 21/12/1994 | 8,3020 | -0,49% | 8,3430 | 8,3640 | 8,1580 | 23.307 | ,00 |
| 20/12/1994 | 8,3430 | -0,49% | 8,3840 | 8,4670 | 8,3220 | 16.596 | ,00 |
| 19/12/1994 | 8,3840 | -2,40% | 8,5900 | 8,5900 | 8,3430 | 8.966 | ,00 |
| 16/12/1994 | 8,5900 | -1,65% | 8,7340 | 8,7340 | 8,5900 | 15.010 | ,00 |
| 15/12/1994 | 8,7340 | -2,53% | 8,9610 | 8,9610 | 8,7340 | 10.062 | ,00 |
| 14/12/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 9.084 | ,00 |
| 13/12/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 21.554 | ,00 |
| 12/12/1994 | 8,9610 | 2,60% | 8,7340 | 8,9610 | 8,7340 | 6.154 | ,00 |
| 09/12/1994 | 8,7340 | -0,48% | 8,7760 | 8,7760 | 8,7340 | 10.286 | ,00 |
| 08/12/1994 | 8,7760 | -1,38% | 8,8990 | 8,8990 | 8,7760 | 19.780 | ,00 |
| 07/12/1994 | 8,8990 | -0,46% | 8,9400 | 8,9400 | 8,8990 | 6.582 | ,00 |
| 06/12/1994 | 8,9400 | 0,46% | 8,8990 | 8,9400 | 8,8990 | 15.593 | ,00 |
| 05/12/1994 | 8,8990 | 2,37% | 8,6930 | 8,8990 | 8,6930 | 47.858 | ,00 |
| 02/12/1994 | 8,6930 | 4,98% | 8,2810 | 8,6930 | 8,2810 | 38.735 | ,00 |
| 01/12/1994 | 8,2810 | -0,74% | 8,3430 | 8,3430 | 8,2810 | 12.068 | ,00 |
| 30/11/1994 | 8,3430 | 2,80% | 8,1160 | 8,3430 | 8,1160 | 20.742 | ,00 |
| 29/11/1994 | 8,1160 | -0,51% | 8,1580 | 8,1580 | 8,1160 | 10.920 | ,00 |
| 28/11/1994 | 8,1580 | -1,00% | 8,2400 | 8,2400 | 8,1580 | 14.616 | ,00 |
| 25/11/1994 | 8,2400 | 2,30% | 8,0550 | 8,2400 | 8,0550 | 7.946 | ,00 |
| 24/11/1994 | 8,0550 | -0,75% | 8,1160 | 8,1160 | 8,0550 | 6.831 | ,00 |
| 23/11/1994 | 8,1160 | -1,76% | 8,2610 | 8,2610 | 8,1160 | 24.817 | ,00 |
| 22/11/1994 | 8,2610 | -1,95% | 8,4250 | 8,4250 | 8,2610 | 7.817 | ,00 |
| 21/11/1994 | 8,4250 | 0,00% | 8,4250 | 8,4250 | 8,4250 | 5.201 | ,00 |
| 18/11/1994 | 8,4250 | -0,50% | 8,4670 | 8,4670 | 8,4250 | 6.216 | ,00 |
| 17/11/1994 | 8,4670 | -0,96% | 8,5490 | 8,5490 | 8,4670 | 9.194 | ,00 |
| 16/11/1994 | 8,5490 | 0,00% | 8,5490 | 8,5490 | 8,5490 | 4.319 | ,00 |
| 15/11/1994 | 8,5490 | -1,43% | 8,6730 | 8,6730 | 8,5490 | 2.584 | ,00 |
| 14/11/1994 | 8,6730 | -0,23% | 8,6930 | 8,6930 | 8,6730 | 14.667 | ,00 |
| 11/11/1994 | 8,6930 | 2,67% | 8,4670 | 8,6930 | 8,4670 | 15.749 | ,00 |
| 10/11/1994 | 8,4670 | 0,99% | 8,3840 | 8,4670 | 8,3840 | 20.583 | ,00 |
| 09/11/1994 | 8,3840 | -1,46% | 8,5080 | 8,5080 | 8,3840 | 29.480 | ,00 |
| 08/11/1994 | 8,5080 | 0,48% | 8,4670 | 8,5080 | 8,4670 | 2.584 | ,00 |
| 07/11/1994 | 8,4670 | -1,43% | 8,5900 | 8,5900 | 8,4670 | 7.917 | ,00 |
| 04/11/1994 | 8,5900 | 0,96% | 8,5080 | 8,5900 | 8,5080 | 17.448 | ,00 |
| 03/11/1994 | 8,5080 | 0,00% | 8,5080 | 8,5080 | 8,5080 | 21.730 | ,00 |
| 02/11/1994 | 8,5080 | 1,23% | 8,4050 | 8,5080 | 8,4050 | 9.194 | ,00 |
| 01/11/1994 | 8,4050 | -1,21% | 8,5080 | 8,5080 | 8,4050 | 34.717 | ,00 |
| 31/10/1994 | 8,5080 | -0,72% | 8,5700 | 8,5700 | 8,5080 | 73.472 | ,00 |
| 27/10/1994 | 8,5700 | -0,71% | 8,6310 | 8,6310 | 8,5700 | 33.288 | ,00 |
| 26/10/1994 | 8,6310 | 0,48% | 8,5900 | 8,6310 | 8,5900 | 41.184 | ,00 |
| 25/10/1994 | 8,5900 | -1,88% | 8,7550 | 8,7550 | 8,5900 | 24.387 | ,00 |
| 24/10/1994 | 8,7550 | -1,16% | 8,8580 | 8,8580 | 8,7550 | 11.231 | ,00 |
| 21/10/1994 | 8,8580 | -1,15% | 8,9610 | 8,9610 | 8,8580 | 9.826 | ,00 |
| 20/10/1994 | 8,9610 | 0,00% | 8,9610 | 8,9610 | 8,9610 | 51.697 | ,00 |
| 19/10/1994 | 8,9610 | -0,23% | 8,9820 | 8,9820 | 8,9610 | 25.812 | ,00 |
| 18/10/1994 | 8,9820 | -0,90% | 9,0640 | 9,0640 | 8,9820 | 17.268 | ,00 |
| 17/10/1994 | 9,0640 | -0,23% | 9,0850 | 9,0850 | 9,0640 | 16.843 | ,00 |
| 14/10/1994 | 9,0850 | -0,22% | 9,1050 | 9,1050 | 9,0850 | 14.222 | ,00 |
| 13/10/1994 | 9,1050 | 0,00% | 9,1050 | 9,1050 | 9,1050 | 11.142 | ,00 |
| 12/10/1994 | 9,1050 | 0,00% | 9,1050 | 9,1050 | 9,1050 | 9.536 | ,00 |
| 11/10/1994 | 9,1050 | 0,22% | 9,0850 | 9,1050 | 9,0850 | 7.339 | ,00 |
| 10/10/1994 | 9,0850 | -2,22% | 9,2910 | 9,2910 | 9,0850 | 10.944 | ,00 |
| 07/10/1994 | 9,2910 | 0,00% | 9,2910 | 9,2910 | 9,2910 | 20.717 | ,00 |
| 06/10/1994 | 9,2910 | 0,45% | 9,2490 | 9,2910 | 9,2490 | 31.014 | ,00 |
| 05/10/1994 | 9,2490 | 0,45% | 9,2080 | 9,2490 | 9,2080 | 19.898 | ,00 |
| 04/10/1994 | 9,2080 | 0,90% | 9,1260 | 9,2080 | 9,1260 | 13.538 | ,00 |
| 03/10/1994 | 9,1260 | 0,00% | 9,1260 | 9,1260 | 9,1260 | 5.931 | ,00 |
| 30/9/1994 | 9,1260 | 0,23% | 9,1050 | 9,1260 | 9,1050 | 17.992 | ,00 |
| 29/9/1994 | 9,1050 | 0,69% | 9,0430 | 9,1050 | 9,0430 | 8.354 | ,00 |
| 28/9/1994 | 9,0430 | -0,91% | 9,1260 | 9,1260 | 9,0430 | 13.271 | ,00 |
| 27/9/1994 | 9,1260 | 0,00% | 9,1260 | 9,1260 | 9,1260 | 23.464 | ,00 |
| 26/9/1994 | 9,1260 | -0,89% | 9,2080 | 9,2080 | 9,1260 | 10.650 | ,00 |
| 23/9/1994 | 9,2080 | -0,89% | 9,2910 | 9,2910 | 9,2080 | 6.196 | ,00 |
| 22/9/1994 | 9,2910 | 1,59% | 9,1460 | 9,2910 | 9,1460 | 12.327 | ,00 |
| 21/9/1994 | 9,1460 | 0,00% | 9,1460 | 9,1460 | 9,1460 | 12.093 | ,00 |
| 20/9/1994 | 9,1460 | -1,99% | 9,3320 | 9,3320 | 9,1460 | 25.233 | ,00 |
| 19/9/1994 | 9,3320 | 2,72% | 9,0850 | 9,3320 | 9,0850 | 10.982 | ,00 |
| 16/9/1994 | 9,0850 | -0,45% | 9,1260 | 9,1260 | 9,0850 | 17.335 | ,00 |
| 15/9/1994 | 9,1260 | -0,22% | 9,1460 | 9,1460 | 9,1260 | 6.424 | ,00 |
| 14/9/1994 | 9,1460 | 0,67% | 9,0850 | 9,1460 | 9,0850 | 18.776 | ,00 |
| 13/9/1994 | 9,0850 | -0,89% | 9,1670 | 9,1670 | 9,0850 | 23.986 | ,00 |
| 12/9/1994 | 9,1670 | -1,98% | 9,3520 | 9,3520 | 9,1670 | 28.219 | ,00 |
| 09/9/1994 | 9,3520 | -0,45% | 9,3940 | 9,3940 | 9,3520 | 15.934 | ,00 |
| 08/9/1994 | 9,3940 | -1,08% | 9,4970 | 9,4970 | 9,3940 | 27.182 | ,00 |
| 07/9/1994 | 9,4970 | -0,86% | 9,5790 | 9,5790 | 9,4970 | 10.589 | ,00 |
| 06/9/1994 | 9,5790 | -0,85% | 9,6610 | 9,6610 | 9,5790 | 23.977 | ,00 |
| 05/9/1994 | 9,6610 | 1,73% | 9,4970 | 9,6610 | 9,4970 | 37.692 | ,00 |
| 02/9/1994 | 9,4970 | 0,00% | 9,4970 | 9,4970 | 9,4970 | 39.093 | ,00 |
| 01/9/1994 | 9,4970 | -1,70% | 9,6610 | 9,6610 | 9,4970 | 36.991 | ,00 |
| 31/8/1994 | 9,6610 | 0,00% | 9,6610 | 9,6610 | 9,6610 | 69.351 | ,00 |
| 30/8/1994 | 9,6610 | -2,09% | 9,8670 | 9,8670 | 9,6610 | 33.134 | ,00 |
| 29/8/1994 | 9,8670 | -0,62% | 9,9290 | 9,9290 | 9,8670 | 19.461 | ,00 |
| 26/8/1994 | 9,9290 | -2,63% | 10,1970 | 10,1970 | 9,9290 | 41.356 | ,00 |
| 25/8/1994 | 10,1970 | 1,02% | 10,0940 | 10,1970 | 10,0940 | 64.389 | ,00 |
| 24/8/1994 | 10,0940 | -4,11% | 10,5270 | 10,5270 | 10,0940 | 65.068 | ,00 |
| 23/8/1994 | 10,5270 | 2,00% | 10,3210 | 10,5270 | 10,3210 | 35.051 | ,00 |
| 22/8/1994 | 10,3210 | 0,41% | 10,2790 | 10,3210 | 10,2790 | 19.605 | ,00 |
| 19/8/1994 | 10,2790 | 0,00% | 10,2790 | 10,2790 | 10,2790 | 56.747 | ,00 |
| 18/8/1994 | 10,2790 | -0,99% | 10,3820 | 10,3820 | 10,2790 | 83.511 | ,00 |
| 17/8/1994 | 10,3820 | 0,40% | 10,3410 | 10,3820 | 10,3410 | 257.207 | ,00 |
| 16/8/1994 | 10,3410 | 1,01% | 10,2380 | 10,3410 | 10,2380 | 79.970 | ,00 |
| 12/8/1994 | 10,2380 | 0,61% | 10,1760 | 10,2380 | 10,1760 | 24.824 | ,00 |
| 11/8/1994 | 10,1760 | -0,41% | 10,2180 | 10,2180 | 10,1760 | 19.568 | ,00 |
| 10/8/1994 | 10,2180 | -0,20% | 10,2380 | 10,2380 | 10,2180 | 8.568 | ,00 |
| 09/8/1994 | 10,2380 | 1,02% | 10,1350 | 10,2380 | 10,1350 | 21.343 | ,00 |
| 08/8/1994 | 10,1350 | -2,19% | 10,3620 | 10,3620 | 10,1350 | 50.100 | ,00 |
| 05/8/1994 | 10,3620 | -1,95% | 10,5680 | 10,5680 | 10,3620 | 14.222 | ,00 |
| 04/8/1994 | 10,5680 | 0,39% | 10,5270 | 10,5680 | 10,5270 | 57.199 | ,00 |
| 03/8/1994 | 10,5270 | 2,41% | 10,2790 | 10,5270 | 10,2790 | 76.350 | ,00 |
| 02/8/1994 | 10,2790 | 1,62% | 10,1150 | 10,2790 | 10,1150 | 69.157 | ,00 |
| 01/8/1994 | 10,1150 | 2,94% | 9,8260 | 10,1150 | 9,8260 | 50.559 | ,00 |
| 29/7/1994 | 9,8260 | 1,27% | 9,7030 | 9,8260 | 9,7030 | 47.909 | ,00 |
| 28/7/1994 | 9,7030 | 1,95% | 9,5170 | 9,7030 | 9,5170 | 48.456 | ,00 |
| 27/7/1994 | 9,5170 | -0,65% | 9,5790 | 9,5790 | 9,5170 | 61.984 | ,00 |
| 26/7/1994 | 9,5790 | 0,65% | 9,5170 | 9,5790 | 9,5170 | 36.997 | ,00 |
| 25/7/1994 | 9,5170 | -3,14% | 9,8260 | 9,8260 | 9,5170 | 82.255 | ,00 |
| 22/7/1994 | 9,8260 | -1,44% | 9,9700 | 9,9700 | 9,8260 | 12.270 | ,00 |
| 21/7/1994 | 9,9700 | -0,42% | 10,0120 | 10,0120 | 9,9700 | 8.596 | ,00 |
| 20/7/1994 | 10,0120 | -0,81% | 10,0940 | 10,0940 | 10,0120 | 3.410 | ,00 |
| 19/7/1994 | 10,0940 | -0,40% | 10,1350 | 10,1350 | 10,0940 | 30.727 | ,00 |
| 18/7/1994 | 10,1350 | 0,82% | 10,0530 | 10,1350 | 10,0530 | 35.426 | ,00 |
| 15/7/1994 | 10,0530 | 2,09% | 9,8470 | 10,0530 | 9,8470 | 53.834 | ,00 |
| 14/7/1994 | 9,8470 | 3,92% | 9,4760 | 9,8470 | 9,4760 | 26.184 | ,00 |
| 13/7/1994 | 9,4760 | -1,71% | 9,6410 | 9,6410 | 9,4760 | 14.756 | ,00 |
| 12/7/1994 | 9,6410 | -1,47% | 9,7850 | 9,7850 | 9,6410 | 21.751 | ,00 |
| 11/7/1994 | 9,7850 | -1,25% | 9,9090 | 9,9090 | 9,7850 | 12.861 | ,00 |
| 08/7/1994 | 9,9090 | -1,23% | 10,0320 | 10,0320 | 9,9090 | 24.583 | ,00 |
| 07/7/1994 | 10,0320 | -0,21% | 10,0530 | 10,0530 | 10,0320 | 51.240 | ,00 |
| 06/7/1994 | 10,0530 | -0,81% | 10,1350 | 10,1350 | 10,0530 | 26.362 | ,00 |
| 05/7/1994 | 10,1350 | 0,82% | 10,0530 | 10,1350 | 10,0530 | 54.369 | ,00 |
| 04/7/1994 | 10,0530 | 0,00% | 10,0530 | 10,0530 | 10,0530 | 4.757 | ,00 |
| 01/7/1994 | 10,0530 | -0,41% | 10,0940 | 10,0940 | 10,0530 | 4.526 | ,00 |
| 30/6/1994 | 10,0940 | 0,62% | 10,0320 | 10,0940 | 10,0320 | 11.391 | ,00 |
| 29/6/1994 | 10,0320 | -1,42% | 10,1760 | 10,1760 | 10,0320 | 17.299 | ,00 |
| 28/6/1994 | 10,1760 | -0,61% | 10,2380 | 10,2380 | 10,1760 | 11.883 | ,00 |
| 27/6/1994 | 10,2380 | 0,00% | 10,1760 | 10,2380 | 10,1760 | 50.434 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|