| 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
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/5/1994 | 2,2400 | -8,20% | 2,4400 | 2,4400 | 2,2400 | 1.300 | ,00 |
| 23/5/1994 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 20/5/1994 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 19/5/1994 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 10 | ,00 |
| 18/5/1994 | 2,4400 | 6,09% | 2,3000 | 2,4400 | 2,1200 | 450 | ,00 |
| 17/5/1994 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 10 | ,00 |
| 16/5/1994 | 2,3000 | 5,99% | 2,1700 | 2,3500 | 2,1700 | 550 | ,00 |
| 13/5/1994 | 2,1700 | -8,05% | 2,3600 | 2,3600 | 2,1700 | 200 | ,00 |
| 11/5/1994 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 10 | ,00 |
| 10/5/1994 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 10 | ,00 |
| 09/5/1994 | 2,3600 | -0,84% | 2,3800 | 2,3800 | 2,3600 | 450 | ,00 |
| 06/5/1994 | 2,3800 | -1,24% | 2,4100 | 2,4100 | 2,3800 | 1.900 | ,00 |
| 05/5/1994 | 2,4100 | -6,23% | 2,5700 | 2,5700 | 2,4100 | 1.100 | ,00 |
| 04/5/1994 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 10 | ,00 |
| 03/5/1994 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 10 | ,00 |
| 28/4/1994 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 10 | ,00 |
| 27/4/1994 | 2,5700 | 0,00% | 2,5700 | 2,5700 | 2,5700 | 10 | ,00 |
| 26/4/1994 | 2,5700 | -4,46% | 2,6900 | 2,8600 | 2,5700 | 600 | ,00 |
| 25/4/1994 | 2,6900 | 8,03% | 2,4900 | 2,6900 | 2,4900 | 500 | ,00 |
| 22/4/1994 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 21/4/1994 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 20/4/1994 | 2,4900 | -1,97% | 2,5400 | 2,5400 | 2,4900 | 100 | ,00 |
| 19/4/1994 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5200 | 450 | ,00 |
| 18/4/1994 | 2,5400 | 1,20% | 2,5100 | 2,5500 | 2,5100 | 300 | ,00 |
| 15/4/1994 | 2,5100 | 0,80% | 2,4900 | 2,5100 | 2,4900 | 100 | ,00 |
| 14/4/1994 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 13/4/1994 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 12/4/1994 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 10 | ,00 |
| 11/4/1994 | 2,4900 | -1,19% | 2,5200 | 2,5200 | 2,4900 | 100 | ,00 |
| 08/4/1994 | 2,5200 | -4,55% | 2,6400 | 2,6400 | 2,5200 | 700 | ,00 |
| 07/4/1994 | 2,6400 | -6,38% | 2,8200 | 2,8200 | 2,6400 | 600 | ,00 |
| 06/4/1994 | 2,8200 | 6,82% | 2,6400 | 2,8500 | 2,6400 | 2.400 | ,00 |
| 05/4/1994 | 2,6400 | 7,76% | 2,4500 | 2,6400 | 2,3500 | 4.800 | ,00 |
| 04/4/1994 | 2,4500 | -1,21% | 2,4800 | 2,4800 | 2,4500 | 100 | ,00 |
| 01/4/1994 | 2,4800 | 2,90% | 2,4100 | 2,4800 | 2,4100 | 1.000 | ,00 |
| 31/3/1994 | 2,4100 | -1,23% | 2,4400 | 2,4700 | 2,4100 | 1.200 | ,00 |
| 30/3/1994 | 2,4400 | -1,61% | 2,4800 | 2,4800 | 2,4400 | 750 | ,00 |
| 29/3/1994 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4800 | 1.000 | ,00 |
| 28/3/1994 | 2,5000 | -5,30% | 2,6400 | 2,6400 | 2,5000 | 200 | ,00 |
| 24/3/1994 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,6400 | 200 | ,00 |
| 23/3/1994 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 10 | ,00 |
| 22/3/1994 | 2,6900 | -1,47% | 2,7300 | 2,7600 | 2,6400 | 510 | ,00 |
| 21/3/1994 | 2,7300 | 3,41% | 2,6400 | 2,7300 | 2,6400 | 150 | ,00 |
| 18/3/1994 | 2,6400 | -3,30% | 2,7300 | 2,7300 | 2,6400 | 620 | ,00 |
| 17/3/1994 | 2,7300 | 3,41% | 2,6400 | 2,7600 | 2,6400 | 700 | ,00 |
| 16/3/1994 | 2,6400 | 3,53% | 2,5500 | 2,6400 | 2,5500 | 500 | ,00 |
| 15/3/1994 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 200 | ,00 |
| 11/3/1994 | 2,5500 | 2,82% | 2,4800 | 2,5500 | 2,4800 | 1.200 | ,00 |
| 10/3/1994 | 2,4800 | 0,40% | 2,4700 | 2,4800 | 2,4700 | 100 | ,00 |
| 09/3/1994 | 2,4700 | -2,76% | 2,5400 | 2,5400 | 2,4700 | 900 | ,00 |
| 08/3/1994 | 2,5400 | 4,96% | 2,4200 | 2,5400 | 2,3500 | 660 | ,00 |
| 07/3/1994 | 2,4200 | -2,81% | 2,4900 | 2,4900 | 2,3500 | 600 | ,00 |
| 04/3/1994 | 2,4900 | 0,00% | 2,4900 | 2,5200 | 2,4900 | 800 | ,00 |
| 03/3/1994 | 2,4900 | 0,00% | 2,4900 | 2,5800 | 2,4900 | 450 | ,00 |
| 02/3/1994 | 2,4900 | -3,49% | 2,5800 | 2,5800 | 2,4200 | 1.150 | ,00 |
| 01/3/1994 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 10 | ,00 |
| 28/2/1994 | 2,5800 | 1,57% | 2,5400 | 2,5800 | 2,5400 | 1.100 | ,00 |
| 25/2/1994 | 2,5400 | -7,97% | 2,7600 | 2,7600 | 2,5400 | 300 | ,00 |
| 24/2/1994 | 2,7600 | 0,00% | 2,7600 | 2,8500 | 2,7600 | 2.200 | ,00 |
| 23/2/1994 | 2,7600 | 7,39% | 2,5700 | 2,7700 | 2,5700 | 3.600 | ,00 |
| 22/2/1994 | 2,5700 | 4,05% | 2,4700 | 2,6000 | 2,4700 | 5.600 | ,00 |
| 21/2/1994 | 2,4700 | -0,80% | 2,4900 | 2,6900 | 2,4700 | 400 | ,00 |
| 18/2/1994 | 2,4900 | -3,49% | 2,5800 | 2,5800 | 2,4900 | 3.420 | ,00 |
| 17/2/1994 | 2,5800 | -2,27% | 2,6400 | 2,6400 | 2,5800 | 150 | ,00 |
| 16/2/1994 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 15/2/1994 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 400 | ,00 |
| 14/2/1994 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,6400 | 100 | ,00 |
| 11/2/1994 | 2,6900 | 1,89% | 2,6400 | 2,6900 | 2,6400 | 1.770 | ,00 |
| 10/2/1994 | 2,6400 | -1,86% | 2,6900 | 2,6900 | 2,6400 | 1.080 | ,00 |
| 09/2/1994 | 2,6900 | 0,00% | 2,6900 | 2,6900 | 2,6900 | 10 | ,00 |
| 08/2/1994 | 2,6900 | 0,75% | 2,6700 | 2,7700 | 2,6700 | 1.530 | ,00 |
| 07/2/1994 | 2,6700 | -6,32% | 2,8500 | 2,8500 | 2,6400 | 710 | ,00 |
| 04/2/1994 | 2,8500 | -7,47% | 3,0800 | 3,3200 | 2,8500 | 2.700 | ,00 |
| 03/2/1994 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 10 | ,00 |
| 02/2/1994 | 3,0800 | 5,12% | 2,9300 | 3,1700 | 2,9300 | 1.400 | ,00 |
| 01/2/1994 | 2,9300 | -4,87% | 3,0800 | 3,0800 | 2,8300 | 8.100 | ,00 |
| 31/1/1994 | 3,0800 | -7,51% | 3,3300 | 3,3300 | 3,0800 | 1.700 | ,00 |
| 28/1/1994 | 3,3300 | 3,10% | 3,2300 | 3,3300 | 3,0800 | 2.000 | ,00 |
| 27/1/1994 | 3,2300 | 3,86% | 3,1100 | 3,3500 | 3,0800 | 2.760 | ,00 |
| 26/1/1994 | 3,1100 | -4,01% | 3,2400 | 3,2400 | 3,0400 | 2.150 | ,00 |
| 25/1/1994 | 3,2400 | -7,95% | 3,5200 | 3,6100 | 3,2400 | 4.400 | ,00 |
| 24/1/1994 | 3,5200 | 6,99% | 3,2900 | 3,5500 | 3,0300 | 13.530 | ,00 |
| 21/1/1994 | 3,2900 | -8,10% | 3,5800 | 3,5800 | 3,2900 | 2.800 | ,00 |
| 20/1/1994 | 3,5800 | -7,97% | 3,8900 | 3,8900 | 3,5800 | 640 | ,00 |
| 19/1/1994 | 3,8900 | -7,82% | 4,2200 | 4,2200 | 3,8900 | 1.000 | ,00 |
| 18/1/1994 | 4,2200 | -8,06% | 4,5900 | 4,5900 | 4,2200 | 1.200 | ,00 |
| 17/1/1994 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5900 | 10 | ,00 |
| 14/1/1994 | 4,5900 | -8,02% | 4,9900 | 4,9900 | 4,5900 | 1.700 | ,00 |
| 13/1/1994 | 4,9900 | -1,58% | 5,0700 | 5,4700 | 4,9900 | 5.400 | ,00 |
| 12/1/1994 | 5,0700 | 8,10% | 4,6900 | 5,0700 | 4,6900 | 6.050 | ,00 |
| 11/1/1994 | 4,6900 | 7,82% | 4,3500 | 4,6900 | 4,3500 | 4.510 | ,00 |
| 10/1/1994 | 4,3500 | 7,94% | 4,0300 | 4,3500 | 4,0300 | 820 | ,00 |
| 07/1/1994 | 4,0300 | 8,04% | 3,7300 | 4,0300 | 3,7300 | 810 | ,00 |
| 05/1/1994 | 3,7300 | 8,12% | 3,4500 | 3,7300 | 3,4500 | 860 | ,00 |
| 04/1/1994 | 3,4500 | 7,81% | 3,2000 | 3,4500 | 3,2000 | 720 | ,00 |
| 03/1/1994 | 3,2000 | 8,11% | 2,9600 | 3,2000 | 2,9600 | 120 | ,00 |
| 31/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 30/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 29/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 28/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 27/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 24/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 23/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 22/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 21/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 20/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 17/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 16/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 15/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 14/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 13/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 10/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 09/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 08/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 07/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 06/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 03/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 02/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 01/12/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 30/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 29/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 26/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 25/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 24/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 23/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 22/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 19/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 18/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 17/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 16/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 15/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 12/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 11/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 10/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 09/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 08/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 05/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 04/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 03/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 02/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 01/11/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 29/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 27/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 26/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 25/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 22/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 21/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 20/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 19/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 18/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 15/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 14/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 13/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 12/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 11/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 08/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 07/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 06/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 05/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 04/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 01/10/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 30/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 29/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 28/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 27/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 24/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 23/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 22/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 21/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 20/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 17/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 16/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 15/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 14/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 13/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 10/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 09/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 08/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 07/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 06/9/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | ,00 |
| 03/9/1993 | 2,9600 | -5,73% | 3,1400 | 3,1400 | 2,8900 | 6.670 | ,00 |
| 02/9/1993 | 3,1400 | 1,95% | 3,0800 | 3,1400 | 3,0800 | 1.100 | ,00 |
| 01/9/1993 | 3,0800 | -4,64% | 3,2300 | 3,2300 | 2,9800 | 1.400 | ,00 |
| 31/8/1993 | 3,2300 | -6,65% | 3,4600 | 3,4600 | 3,2000 | 1.600 | ,00 |
| 30/8/1993 | 3,4600 | 2,67% | 3,3700 | 3,5200 | 3,3700 | 2.200 | ,00 |
| 27/8/1993 | 3,3700 | 3,37% | 3,2600 | 3,3700 | 3,2600 | 700 | ,00 |
| 26/8/1993 | 3,2600 | 1,87% | 3,2000 | 3,2600 | 3,2000 | 1.600 | ,00 |
| 25/8/1993 | 3,2000 | -3,61% | 3,3200 | 3,3200 | 3,2000 | 1.800 | ,00 |
| 24/8/1993 | 3,3200 | 5,73% | 3,1400 | 3,3900 | 3,0800 | 1.000 | ,00 |
| 23/8/1993 | 3,1400 | -7,65% | 3,4000 | 3,4000 | 3,1400 | 1.980 | ,00 |
| 20/8/1993 | 3,4000 | 0,29% | 3,3900 | 3,4300 | 3,3900 | 2.000 | ,00 |
| 19/8/1993 | 3,3900 | 0,59% | 3,3700 | 3,4300 | 3,3700 | 3.550 | ,00 |
| 18/8/1993 | 3,3700 | 0,00% | 3,3700 | 3,6400 | 3,3700 | 14.100 | ,00 |
| 17/8/1993 | 3,3700 | -0,88% | 3,4000 | 3,6700 | 3,3600 | 37.920 | ,00 |
| 16/8/1993 | 3,4000 | 7,26% | 3,1700 | 3,4200 | 3,1700 | 31.980 | ,00 |
| 13/8/1993 | 3,1700 | 8,19% | 2,9300 | 3,1700 | 2,9300 | 3.980 | ,00 |
| 12/8/1993 | 2,9300 | 0,00% | 2,9300 | 2,9900 | 2,8900 | 5.950 | ,00 |
| 11/8/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7900 | 6.000 | ,00 |
| 10/8/1993 | 2,9300 | -1,01% | 2,9600 | 2,9600 | 2,7900 | 4.200 | ,00 |
| 09/8/1993 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,8200 | 1.720 | ,00 |
| 06/8/1993 | 2,9600 | 1,02% | 2,9300 | 2,9600 | 2,8200 | 3.300 | ,00 |
| 05/8/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7600 | 2.850 | ,00 |
| 04/8/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7900 | 3.500 | ,00 |
| 03/8/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7900 | 1.800 | ,00 |
| 02/8/1993 | 2,9300 | 6,16% | 2,7600 | 2,9300 | 2,7600 | 2.400 | ,00 |
| 30/7/1993 | 2,7600 | 1,85% | 2,7100 | 2,9300 | 2,7100 | 1.900 | ,00 |
| 29/7/1993 | 2,7100 | 5,04% | 2,5800 | 2,7100 | 2,5800 | 300 | ,00 |
| 28/7/1993 | 2,5800 | 1,18% | 2,5500 | 2,5800 | 2,5500 | 100 | ,00 |
| 27/7/1993 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 200 | ,00 |
| 26/7/1993 | 2,5500 | -5,56% | 2,7000 | 2,7000 | 2,5500 | 200 | ,00 |
| 23/7/1993 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 1.400 | ,00 |
| 22/7/1993 | 2,7000 | 2,27% | 2,6400 | 2,7600 | 2,6400 | 850 | ,00 |
| 21/7/1993 | 2,6400 | -2,58% | 2,7100 | 2,7100 | 2,6100 | 110 | ,00 |
| 20/7/1993 | 2,7100 | 0,00% | 2,7100 | 2,7300 | 2,7100 | 550 | ,00 |
| 19/7/1993 | 2,7100 | -7,51% | 2,9300 | 2,9300 | 2,7000 | 2.600 | ,00 |
| 16/7/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7300 | 5.200 | ,00 |
| 15/7/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,7900 | 3.790 | ,00 |
| 14/7/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9100 | 3.700 | ,00 |
| 13/7/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9100 | 5.870 | ,00 |
| 12/7/1993 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,8800 | 4.050 | ,00 |
| 09/7/1993 | 2,9300 | -4,87% | 3,0800 | 3,1500 | 2,9300 | 8.460 | ,00 |
| 08/7/1993 | 3,0800 | 8,07% | 2,8500 | 3,0800 | 2,8500 | 9.040 | ,00 |
| 07/7/1993 | 2,8500 | 7,95% | 2,6400 | 2,8500 | 2,6400 | 4.150 | ,00 |
| 06/7/1993 | 2,6400 | 4,76% | 2,5200 | 2,6400 | 2,3500 | 7.250 | ,00 |
| 05/7/1993 | 2,5200 | 4,56% | 2,4100 | 2,5200 | 2,3800 | 1.300 | ,00 |
| 02/7/1993 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 10 | ,00 |
| 01/7/1993 | 2,4100 | 8,07% | 2,2300 | 2,4100 | 2,2300 | 400 | ,00 |
| 30/6/1993 | 2,2300 | 7,73% | 2,0700 | 2,2300 | 2,0700 | 210 | ,00 |
| 29/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 28/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 25/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 24/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 23/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 22/6/1993 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | 10 | ,00 |
| 21/6/1993 | 2,0700 | 6,70% | 1,9400 | 2,0700 | 1,9400 | 650 | ,00 |
| 18/6/1993 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 10 | ,00 |
| 17/6/1993 | 1,9400 | 1,57% | 1,9100 | 1,9500 | 1,9100 | 500 | ,00 |
| 16/6/1993 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 10 | ,00 |
| 15/6/1993 | 1,9100 | -3,54% | 1,9800 | 1,9800 | 1,9100 | 700 | ,00 |
| 14/6/1993 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 11/6/1993 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 10 | ,00 |
| 10/6/1993 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9800 | 350 | ,00 |
| 09/6/1993 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 100 | ,00 |
| 08/6/1993 | 2,0000 | 3,09% | 1,9400 | 2,0000 | 1,9400 | 150 | ,00 |
| 04/6/1993 | 1,9400 | 1,57% | 1,9100 | 1,9400 | 1,9100 | 110 | ,00 |
| 03/6/1993 | 1,9100 | -6,83% | 2,0500 | 2,0500 | 1,9100 | 500 | ,00 |
| 02/6/1993 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 10 | ,00 |
| 01/6/1993 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 10 | ,00 |
| 31/5/1993 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 10 | ,00 |
| 28/5/1993 | 2,0500 | -0,49% | 2,0600 | 2,0600 | 2,0500 | 200 | ,00 |
| 27/5/1993 | 2,0600 | 7,85% | 1,9100 | 2,0600 | 1,8800 | 560 | ,00 |
| 26/5/1993 | 1,9100 | -4,98% | 2,0100 | 2,0100 | 1,9100 | 80 | ,00 |
| 25/5/1993 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 10 | ,00 |
| 24/5/1993 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 10 | ,00 |
| 21/5/1993 | 2,0100 | 0,50% | 2,0000 | 2,0100 | 2,0000 | 200 | ,00 |
| 20/5/1993 | 2,0000 | -6,98% | 2,1500 | 2,1500 | 2,0000 | 200 | ,00 |
| 19/5/1993 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1400 | 100 | ,00 |
| 18/5/1993 | 2,1500 | 2,38% | 2,1000 | 2,1500 | 2,1000 | 100 | ,00 |
| 17/5/1993 | 2,1000 | -4,55% | 2,2000 | 2,2000 | 2,1000 | 50 | ,00 |
| 14/5/1993 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | ,00 |
| 13/5/1993 | 2,2000 | 1,38% | 2,1700 | 2,2000 | 2,1700 | 100 | ,00 |
| 12/5/1993 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 10 | ,00 |
| 11/5/1993 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 10 | ,00 |
| 10/5/1993 | 2,1700 | -7,66% | 2,3500 | 2,3500 | 2,1700 | 50 | ,00 |
| 07/5/1993 | 2,3500 | 6,82% | 2,2000 | 2,3500 | 2,2000 | 100 | ,00 |
| 06/5/1993 | 2,2000 | -7,95% | 2,3900 | 2,3900 | 2,2000 | 100 | ,00 |
| 05/5/1993 | 2,3900 | 5,75% | 2,2600 | 2,3900 | 2,2600 | 100 | ,00 |
| 04/5/1993 | 2,2600 | -5,44% | 2,3900 | 2,3900 | 2,2500 | 720 | ,00 |
| 03/5/1993 | 2,3900 | 7,66% | 2,2200 | 2,3900 | 2,2200 | 1.500 | ,00 |
| 30/4/1993 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 10 | ,00 |
| 29/4/1993 | 2,2200 | 8,29% | 2,0500 | 2,2200 | 2,0500 | 100 | ,00 |
| 28/4/1993 | 2,0500 | 1,49% | 2,0200 | 2,0500 | 2,0200 | 100 | ,00 |
| 27/4/1993 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 2,0000 | 400 | ,00 |
| 26/4/1993 | 2,0000 | -6,54% | 2,1400 | 2,1400 | 2,0000 | 90 | ,00 |
| 23/4/1993 | 2,1400 | -6,14% | 2,2800 | 2,2800 | 2,1400 | 200 | ,00 |
| 22/4/1993 | 2,2800 | 7,55% | 2,1200 | 2,2800 | 2,1200 | 200 | ,00 |
| 21/4/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 20/4/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 15/4/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 200 | ,00 |
| 14/4/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 13/4/1993 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 12/4/1993 | 2,1200 | -3,64% | 2,2000 | 2,2000 | 2,1200 | 290 | ,00 |
| 09/4/1993 | 2,2000 | 1,38% | 2,1700 | 2,2000 | 2,1700 | 200 | ,00 |
| 08/4/1993 | 2,1700 | 0,93% | 2,1500 | 2,1700 | 2,1500 | 100 | ,00 |
| 07/4/1993 | 2,1500 | -3,59% | 2,2300 | 2,2300 | 2,1500 | 10 | ,00 |
| 06/4/1993 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 10 | ,00 |
| 05/4/1993 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 10 | ,00 |
| 02/4/1993 | 2,2300 | -5,11% | 2,3500 | 2,3500 | 2,2300 | 100 | ,00 |
| 01/4/1993 | 2,3500 | 3,07% | 2,2800 | 2,3500 | 2,2800 | 100 | ,00 |
| 31/3/1993 | 2,2800 | -7,32% | 2,4600 | 2,4600 | 2,2800 | 100 | ,00 |
| 30/3/1993 | 2,4600 | 4,24% | 2,3600 | 2,4600 | 2,3600 | 100 | ,00 |
| 29/3/1993 | 2,3600 | 3,06% | 2,2900 | 2,3600 | 2,2900 | 100 | ,00 |
| 26/3/1993 | 2,2900 | 1,78% | 2,2500 | 2,2900 | 2,2000 | 250 | ,00 |
| 24/3/1993 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 10 | ,00 |
| 23/3/1993 | 2,2500 | -4,26% | 2,3500 | 2,3500 | 2,2500 | 100 | ,00 |
| 22/3/1993 | 2,3500 | -4,08% | 2,4500 | 2,4500 | 2,3500 | 150 | ,00 |
| 19/3/1993 | 2,4500 | 5,60% | 2,3200 | 2,4500 | 2,3200 | 250 | ,00 |
| 18/3/1993 | 2,3200 | -1,28% | 2,3500 | 2,3500 | 2,3200 | 150 | ,00 |
| 17/3/1993 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3500 | 50 | ,00 |
| 16/3/1993 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 170 | ,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.% |
|---|