| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΚ)
19,6400 €
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 |
|---|---|---|---|---|---|---|---|
| 29/1/1997 | 6,3390 | 2,11% | 6,2080 | 6,3390 | 6,1700 | 102.236 | ,00 |
| 28/1/1997 | 6,2080 | 0,31% | 6,3110 | 6,3200 | 6,2080 | 123.618 | ,00 |
| 27/1/1997 | 6,1890 | 1,23% | 6,1330 | 6,2080 | 6,1330 | 171.396 | ,00 |
| 24/1/1997 | 6,1140 | 3,64% | 5,9270 | 6,1610 | 5,8990 | 238.519 | ,00 |
| 23/1/1997 | 5,8990 | 0,65% | 5,8430 | 5,9270 | 5,7020 | 103.145 | ,00 |
| 22/1/1997 | 5,8610 | -0,64% | 5,8240 | 5,8990 | 5,7960 | 36.066 | ,00 |
| 21/1/1997 | 5,8990 | 1,44% | 5,7960 | 5,8990 | 5,7580 | 357.494 | ,00 |
| 20/1/1997 | 5,8150 | 0,66% | 5,7960 | 5,8150 | 5,7580 | 94.148 | ,00 |
| 17/1/1997 | 5,7770 | 1,14% | 5,6930 | 5,8240 | 5,6550 | 98.123 | ,00 |
| 16/1/1997 | 5,7120 | -1,60% | 5,8240 | 5,8240 | 5,6930 | 67.333 | ,00 |
| 15/1/1997 | 5,8050 | 1,81% | 5,6930 | 5,8430 | 5,6930 | 39.517 | ,00 |
| 14/1/1997 | 5,7020 | 2,00% | 5,6550 | 5,9270 | 5,6550 | 100.745 | ,00 |
| 13/1/1997 | 5,5900 | 7,38% | 5,1590 | 5,5900 | 5,1400 | 231.785 | ,00 |
| 10/1/1997 | 5,2060 | 1,28% | 5,1870 | 5,2810 | 5,1870 | 68.749 | ,00 |
| 09/1/1997 | 5,1400 | 0,73% | 5,1030 | 5,1590 | 5,0750 | 170.136 | ,00 |
| 08/1/1997 | 5,1030 | 0,55% | 5,0750 | 5,1220 | 5,0190 | 199.607 | ,00 |
| 07/1/1997 | 5,0750 | 7,54% | 4,6910 | 5,0750 | 4,6910 | 96.719 | ,00 |
| 03/1/1997 | 4,7190 | 1,01% | 4,6910 | 4,7190 | 4,6720 | 62.624 | ,00 |
| 02/1/1997 | 4,6720 | 1,63% | 4,6250 | 4,6820 | 4,6250 | 21.674 | ,00 |
| 31/12/1996 | 4,5970 | 0,61% | 4,5690 | 4,6250 | 4,5690 | 41.718 | ,00 |
| 30/12/1996 | 4,5690 | 0,62% | 4,5410 | 4,5690 | 4,5410 | 33.493 | ,00 |
| 27/12/1996 | 4,5410 | -1,02% | 4,5880 | 4,5880 | 4,4940 | 10.791 | ,00 |
| 24/12/1996 | 4,5880 | 0,00% | 4,5880 | 4,6250 | 4,5220 | 1.142.996 | ,00 |
| 23/12/1996 | 4,5880 | 0,00% | 4,5880 | 4,5880 | 4,5220 | 83.354 | ,00 |
| 20/12/1996 | 4,5880 | 0,84% | 4,5500 | 4,5880 | 4,5500 | 125.161 | ,00 |
| 19/12/1996 | 4,5500 | 1,88% | 4,4660 | 4,5600 | 4,4660 | 85.548 | ,00 |
| 18/12/1996 | 4,4660 | 0,20% | 4,4570 | 4,7470 | 4,4570 | 63.222 | ,00 |
| 17/12/1996 | 4,4570 | 0,00% | 4,4570 | 4,4940 | 4,4570 | 57.141 | ,00 |
| 16/12/1996 | 4,4570 | 0,00% | 4,4570 | 4,4760 | 4,4380 | 42.354 | ,00 |
| 13/12/1996 | 4,4570 | -0,42% | 4,4760 | 4,4760 | 4,4570 | 21.416 | ,00 |
| 12/12/1996 | 4,4760 | 0,43% | 4,4570 | 4,4940 | 4,4570 | 503.733 | ,00 |
| 11/12/1996 | 4,4570 | 0,00% | 4,4570 | 4,4850 | 4,4480 | 38.976 | ,00 |
| 10/12/1996 | 4,4570 | -2,04% | 4,5500 | 4,5500 | 4,4570 | 33.075 | ,00 |
| 09/12/1996 | 4,5500 | 0,00% | 4,5500 | 4,5500 | 4,5500 | 21 | ,00 |
| 06/12/1996 | 4,5500 | -0,63% | 4,5790 | 4,5790 | 4,5500 | 5.310 | ,00 |
| 05/12/1996 | 4,5790 | 0,00% | 4,5790 | 4,5790 | 4,5600 | 131.499 | ,00 |
| 04/12/1996 | 4,5790 | 0,00% | 4,5790 | 4,5790 | 4,5600 | 11.908 | ,00 |
| 03/12/1996 | 4,5790 | 0,00% | 4,5790 | 4,5790 | 4,5790 | 1.284 | ,00 |
| 02/12/1996 | 4,5790 | 0,42% | 4,5600 | 4,5790 | 4,5410 | 24.413 | ,00 |
| 29/11/1996 | 4,5600 | 1,47% | 4,4940 | 4,5600 | 4,4940 | 7.024 | ,00 |
| 28/11/1996 | 4,4940 | 1,90% | 4,4100 | 4,4940 | 4,4100 | 11.564 | ,00 |
| 27/11/1996 | 4,4100 | -0,63% | 4,4380 | 4,4380 | 4,4100 | 35.723 | ,00 |
| 26/11/1996 | 4,4380 | 0,43% | 4,4190 | 4,4570 | 4,3910 | 14.818 | ,00 |
| 25/11/1996 | 4,4190 | -0,23% | 4,4290 | 4,4290 | 4,4010 | 25.098 | ,00 |
| 22/11/1996 | 4,4290 | 0,23% | 4,4190 | 4,4480 | 4,3540 | 74.788 | ,00 |
| 21/11/1996 | 4,4190 | -2,69% | 4,5410 | 4,5410 | 4,4190 | 98.432 | ,00 |
| 20/11/1996 | 4,5410 | -0,42% | 4,5600 | 4,5600 | 4,5320 | 143.598 | ,00 |
| 19/11/1996 | 4,5600 | 1,04% | 4,5130 | 4,5600 | 4,5130 | 7.451 | ,00 |
| 18/11/1996 | 4,5130 | 2,13% | 4,4190 | 4,5220 | 4,4190 | 40.520 | ,00 |
| 15/11/1996 | 4,4190 | 1,05% | 4,3730 | 4,5220 | 4,3730 | 122.590 | ,00 |
| 14/11/1996 | 4,3730 | -2,69% | 4,4940 | 4,4940 | 4,3160 | 35.981 | ,00 |
| 13/11/1996 | 4,4940 | -2,05% | 4,5880 | 4,5880 | 4,4940 | 10.279 | ,00 |
| 12/11/1996 | 4,5880 | 0,00% | 4,5880 | 4,5880 | 4,5880 | 21 | ,00 |
| 11/11/1996 | 4,5880 | 0,00% | 4,5880 | 4,5880 | 4,5880 | 21 | ,00 |
| 08/11/1996 | 4,5880 | 0,00% | 4,5880 | 4,5880 | 4,5880 | 21 | ,00 |
| 07/11/1996 | 4,5880 | -0,80% | 4,6250 | 4,6250 | 4,5880 | 29.468 | ,00 |
| 06/11/1996 | 4,6250 | -0,62% | 4,6540 | 4,6540 | 4,6250 | 94.355 | ,00 |
| 05/11/1996 | 4,6540 | 0,41% | 4,6350 | 4,6630 | 4,6250 | 27.841 | ,00 |
| 04/11/1996 | 4,6350 | 0,22% | 4,6250 | 4,6630 | 4,6250 | 12.334 | ,00 |
| 01/11/1996 | 4,6250 | 0,19% | 4,6160 | 4,6440 | 4,6160 | 15.333 | ,00 |
| 31/10/1996 | 4,6160 | 0,81% | 4,5790 | 4,6160 | 4,5410 | 28.526 | ,00 |
| 30/10/1996 | 4,5790 | 1,89% | 4,4940 | 4,5790 | 4,4570 | 98.604 | ,00 |
| 29/10/1996 | 4,4940 | 0,00% | 4,4940 | 4,5040 | 4,4570 | 26.556 | ,00 |
| 25/10/1996 | 4,4940 | 0,00% | 4,4940 | 4,5600 | 4,4570 | 8.788 | ,00 |
| 24/10/1996 | 4,4940 | 0,00% | 4,4940 | 4,4940 | 4,4940 | 7.503 | ,00 |
| 23/10/1996 | 4,4940 | -1,45% | 4,5600 | 4,5600 | 4,4940 | 18.520 | ,00 |
| 22/10/1996 | 4,5600 | -0,61% | 4,5880 | 4,5880 | 4,5600 | 13.536 | ,00 |
| 21/10/1996 | 4,5880 | -0,41% | 4,6070 | 4,6070 | 4,5410 | 8.651 | ,00 |
| 18/10/1996 | 4,6070 | 1,25% | 4,5500 | 4,6070 | 4,5500 | 69.990 | ,00 |
| 17/10/1996 | 4,5500 | -0,63% | 4,5790 | 4,6630 | 4,5500 | 27.841 | ,00 |
| 16/10/1996 | 4,5790 | 1,26% | 4,5220 | 4,7100 | 4,5220 | 138.096 | ,00 |
| 15/10/1996 | 4,5220 | -2,84% | 4,6540 | 4,6540 | 4,5220 | 20.302 | ,00 |
| 14/10/1996 | 4,6540 | -0,79% | 4,6910 | 4,6910 | 4,6350 | 137.814 | ,00 |
| 11/10/1996 | 4,6910 | -0,19% | 4,7000 | 4,7100 | 4,6820 | 65.107 | ,00 |
| 10/10/1996 | 4,7000 | 0,60% | 4,6720 | 4,7000 | 4,6720 | 135.098 | ,00 |
| 09/10/1996 | 4,6720 | -0,41% | 4,6910 | 4,6910 | 4,6630 | 3.254 | ,00 |
| 08/10/1996 | 4,6910 | -0,40% | 4,7100 | 4,7100 | 4,6250 | 61.174 | ,00 |
| 07/10/1996 | 4,7100 | 1,84% | 4,6250 | 4,7100 | 4,6250 | 31.671 | ,00 |
| 04/10/1996 | 4,6250 | -0,41% | 4,6440 | 4,6540 | 4,6250 | 55.341 | ,00 |
| 03/10/1996 | 4,6440 | 0,41% | 4,6250 | 4,6440 | 4,6250 | 763.052 | ,00 |
| 02/10/1996 | 4,6250 | 0,81% | 4,5880 | 4,6250 | 4,5880 | 42.917 | ,00 |
| 01/10/1996 | 4,5880 | 0,61% | 4,5600 | 4,6070 | 4,5600 | 47.133 | ,00 |
| 30/9/1996 | 4,5600 | -0,61% | 4,5880 | 4,5880 | 4,5410 | 66.819 | ,00 |
| 27/9/1996 | 4,5880 | -1,01% | 4,6350 | 4,6350 | 4,5790 | 19.875 | ,00 |
| 26/9/1996 | 4,6350 | -0,60% | 4,6630 | 4,6630 | 4,6250 | 29.125 | ,00 |
| 25/9/1996 | 4,6630 | 1,63% | 4,5880 | 4,6630 | 4,5880 | 82.842 | ,00 |
| 24/9/1996 | 4,5880 | 1,46% | 4,5220 | 4,5880 | 4,5220 | 85.324 | ,00 |
| 23/9/1996 | 4,5220 | -1,85% | 4,6070 | 4,6250 | 4,5220 | 16.704 | ,00 |
| 20/9/1996 | 4,6070 | 0,22% | 4,5970 | 4,6250 | 4,5880 | 123.790 | ,00 |
| 19/9/1996 | 4,5970 | 0,20% | 4,5880 | 4,6160 | 4,5880 | 123.961 | ,00 |
| 18/9/1996 | 4,5880 | 0,00% | 4,5880 | 4,6250 | 4,4570 | 299.411 | ,00 |
| 17/9/1996 | 4,5880 | -2,01% | 4,6820 | 4,6820 | 4,4940 | 221.177 | ,00 |
| 16/9/1996 | 4,6820 | 4,60% | 4,4760 | 4,7940 | 4,4760 | 234.987 | ,00 |
| 13/9/1996 | 4,4760 | 7,91% | 4,1480 | 4,4760 | 4,1480 | 307.532 | ,00 |
| 12/9/1996 | 4,1480 | 0,68% | 4,1200 | 4,2880 | 4,1110 | 40.264 | ,00 |
| 11/9/1996 | 4,1200 | 0,22% | 4,1110 | 4,1570 | 4,1010 | 25.957 | ,00 |
| 10/9/1996 | 4,1110 | 0,24% | 4,1010 | 4,1390 | 4,0920 | 70.762 | ,00 |
| 09/9/1996 | 4,1010 | 0,22% | 4,0920 | 4,1010 | 4,0920 | 2.567 | ,00 |
| 06/9/1996 | 4,0920 | 0,00% | 4,0920 | 4,0920 | 4,0640 | 25.098 | ,00 |
| 05/9/1996 | 4,0920 | 0,00% | 4,0920 | 4,0920 | 4,0640 | 26.812 | ,00 |
| 04/9/1996 | 4,0920 | 0,24% | 4,0820 | 4,1110 | 4,0820 | 99.118 | ,00 |
| 03/9/1996 | 4,0820 | -0,71% | 4,1110 | 4,1110 | 4,0820 | 4.026 | ,00 |
| 02/9/1996 | 4,1110 | 0,00% | 4,1110 | 4,1110 | 4,0450 | 34.865 | ,00 |
| 30/8/1996 | 4,1110 | 0,00% | 4,1110 | 4,1480 | 4,0920 | 139.039 | ,00 |
| 29/8/1996 | 4,1110 | 0,24% | 4,1010 | 4,1480 | 4,0920 | 136.554 | ,00 |
| 28/8/1996 | 4,1010 | 0,91% | 4,0640 | 4,1010 | 4,0640 | 10.023 | ,00 |
| 27/8/1996 | 4,0640 | -0,44% | 4,0820 | 4,0920 | 4,0640 | 87.637 | ,00 |
| 26/8/1996 | 4,0820 | 0,00% | 4,0820 | 4,1110 | 4,0820 | 59.452 | ,00 |
| 23/8/1996 | 4,0820 | 0,00% | 4,0820 | 4,0920 | 4,0820 | 116.078 | ,00 |
| 22/8/1996 | 4,0820 | 0,44% | 4,0640 | 4,1110 | 4,0640 | 99.717 | ,00 |
| 21/8/1996 | 4,0640 | 1,42% | 4,0070 | 4,0640 | 4,0070 | 224.879 | ,00 |
| 20/8/1996 | 4,0070 | 0,00% | 4,0070 | 4,0260 | 4,0070 | 22.271 | ,00 |
| 19/8/1996 | 4,0070 | 0,00% | 4,0070 | 4,0260 | 3,9890 | 33.426 | ,00 |
| 16/8/1996 | 4,0070 | 0,00% | 4,0070 | 4,0070 | 4,0070 | 1.969 | ,00 |
| 14/8/1996 | 4,0070 | 0,00% | 4,0070 | 4,0070 | 4,0070 | 21 | ,00 |
| 13/8/1996 | 4,0070 | 0,23% | 3,9980 | 4,0070 | 3,9980 | 426 | ,00 |
| 12/8/1996 | 3,9980 | 0,23% | 3,9890 | 3,9980 | 3,9790 | 683 | ,00 |
| 09/8/1996 | 3,9890 | 0,25% | 3,9790 | 3,9890 | 3,9790 | 5.996 | ,00 |
| 08/8/1996 | 3,9790 | 0,23% | 3,9700 | 3,9790 | 3,9700 | 2.567 | ,00 |
| 07/8/1996 | 3,9700 | -0,23% | 3,9790 | 3,9790 | 3,9700 | 14.304 | ,00 |
| 06/8/1996 | 3,9790 | -0,70% | 4,0070 | 4,0070 | 3,9700 | 24.072 | ,00 |
| 05/8/1996 | 4,0070 | 0,70% | 3,9790 | 4,0450 | 3,9790 | 598 | ,00 |
| 02/8/1996 | 3,9790 | 0,00% | 3,9790 | 3,9790 | 3,9790 | 8.906 | ,00 |
| 01/8/1996 | 3,9790 | 0,00% | 3,9790 | 4,0260 | 3,9790 | 65.192 | ,00 |
| 31/7/1996 | 3,9790 | -0,25% | 3,9890 | 3,9890 | 3,9790 | 77.358 | ,00 |
| 30/7/1996 | 3,9890 | -0,70% | 4,0170 | 4,0170 | 3,9890 | 29.728 | ,00 |
| 29/7/1996 | 4,0170 | -0,69% | 4,0450 | 4,0450 | 4,0070 | 29.125 | ,00 |
| 26/7/1996 | 4,0450 | 0,00% | 4,0450 | 4,0450 | 4,0260 | 23.558 | ,00 |
| 25/7/1996 | 4,0450 | 0,00% | 4,0450 | 4,0640 | 4,0350 | 38.121 | ,00 |
| 24/7/1996 | 4,0450 | -1,37% | 4,1010 | 4,1010 | 4,0450 | 5.824 | ,00 |
| 23/7/1996 | 4,1010 | 0,47% | 4,0820 | 4,1200 | 4,0820 | 15.847 | ,00 |
| 22/7/1996 | 4,0820 | 0,00% | 4,0820 | 4,0820 | 4,0640 | 10.878 | ,00 |
| 19/7/1996 | 4,0820 | 0,22% | 4,0730 | 4,0820 | 4,0730 | 84.983 | ,00 |
| 18/7/1996 | 4,0730 | -0,22% | 4,0820 | 4,0820 | 4,0730 | 939 | ,00 |
| 17/7/1996 | 4,0820 | 0,00% | 4,0820 | 4,0820 | 4,0730 | 84.469 | ,00 |
| 16/7/1996 | 4,0820 | 0,00% | 4,0820 | 4,0820 | 4,0820 | 6.252 | ,00 |
| 15/7/1996 | 4,0820 | 0,22% | 4,0730 | 4,0920 | 4,0730 | 34.865 | ,00 |
| 12/7/1996 | 4,0730 | -0,22% | 4,0820 | 4,0820 | 4,0640 | 47.904 | ,00 |
| 11/7/1996 | 4,0820 | 0,00% | 4,0820 | 4,1110 | 4,0820 | 49.343 | ,00 |
| 10/7/1996 | 4,0820 | 0,91% | 4,0450 | 4,0820 | 4,0450 | 23.198 | ,00 |
| 09/7/1996 | 4,0450 | 0,00% | 4,0450 | 4,0540 | 4,0450 | 3.339 | ,00 |
| 08/7/1996 | 4,0450 | 0,00% | 4,0450 | 4,0450 | 4,0450 | 79.585 | ,00 |
| 05/7/1996 | 4,0450 | 0,47% | 4,0260 | 4,0450 | 4,0260 | 1.627 | ,00 |
| 04/7/1996 | 4,0260 | 0,00% | 4,0260 | 4,0260 | 4,0260 | 16.277 | ,00 |
| 03/7/1996 | 4,0260 | -2,49% | 4,1290 | 4,1290 | 4,0260 | 14.905 | ,00 |
| 02/7/1996 | 4,1290 | -1,34% | 4,1850 | 4,1850 | 4,0640 | 31.524 | ,00 |
| 01/7/1996 | 4,1850 | 2,75% | 4,0730 | 4,1850 | 4,0730 | 77.014 | ,00 |
| 28/6/1996 | 4,0730 | 0,22% | 4,0640 | 4,0820 | 4,0640 | 68.534 | ,00 |
| 27/6/1996 | 4,0640 | 0,00% | 4,0640 | 4,0820 | 4,0640 | 13.877 | ,00 |
| 25/6/1996 | 4,0640 | 0,94% | 4,0260 | 4,0640 | 4,0170 | 153.604 | ,00 |
| 24/6/1996 | 4,0260 | 0,47% | 4,0070 | 4,0260 | 4,0070 | 24.758 | ,00 |
| 21/6/1996 | 4,0070 | -0,69% | 4,0350 | 4,0350 | 4,0070 | 11.308 | ,00 |
| 20/6/1996 | 4,0350 | -0,25% | 4,0450 | 4,0540 | 4,0350 | 17.561 | ,00 |
| 19/6/1996 | 4,0450 | 0,95% | 4,0070 | 4,0450 | 4,0070 | 54.399 | ,00 |
| 18/6/1996 | 4,0070 | 0,00% | 4,0070 | 4,0260 | 4,0070 | 94.835 | ,00 |
| 17/6/1996 | 4,0070 | -0,25% | 4,0170 | 4,0170 | 4,0070 | 24.157 | ,00 |
| 14/6/1996 | 4,0170 | 0,25% | 4,0070 | 4,0170 | 4,0070 | 10.109 | ,00 |
| 13/6/1996 | 4,0070 | -0,69% | 4,0350 | 4,0350 | 4,0070 | 39.491 | ,00 |
| 12/6/1996 | 4,0350 | -0,25% | 4,0450 | 4,0450 | 4,0260 | 17.302 | ,00 |
| 11/6/1996 | 4,0450 | 0,70% | 4,0170 | 4,0450 | 4,0170 | 26.213 | ,00 |
| 10/6/1996 | 4,0170 | 0,25% | 4,0070 | 4,0350 | 4,0070 | 8.565 | ,00 |
| 07/6/1996 | 4,0070 | 0,00% | 4,0070 | 4,0350 | 4,0070 | 26.726 | ,00 |
| 06/6/1996 | 4,0070 | 0,70% | 3,9790 | 4,0070 | 3,9790 | 3.427 | ,00 |
| 05/6/1996 | 3,9790 | -0,25% | 3,9890 | 4,0070 | 3,9790 | 141.599 | ,00 |
| 04/6/1996 | 3,9890 | 0,00% | 3,9890 | 3,9890 | 3,9790 | 39.576 | ,00 |
| 31/5/1996 | 3,9890 | 1,19% | 3,9420 | 3,9890 | 3,9420 | 31.611 | ,00 |
| 30/5/1996 | 3,9420 | 1,94% | 3,8670 | 3,9420 | 3,8200 | 33.408 | ,00 |
| 29/5/1996 | 3,8670 | 0,00% | 3,8670 | 3,8860 | 3,8670 | 31.027 | ,00 |
| 28/5/1996 | 3,8670 | -0,95% | 3,9040 | 3,9040 | 3,8670 | 8.736 | ,00 |
| 27/5/1996 | 3,9040 | 1,69% | 3,8390 | 3,9040 | 3,8390 | 9.766 | ,00 |
| 24/5/1996 | 3,8390 | -0,49% | 3,8580 | 3,8580 | 3,8390 | 13.021 | ,00 |
| 23/5/1996 | 3,8580 | 0,00% | 3,8580 | 3,8580 | 3,8390 | 37.692 | ,00 |
| 22/5/1996 | 3,8580 | 0,00% | 3,8580 | 3,8670 | 3,8390 | 1.627 | ,00 |
| 21/5/1996 | 3,8580 | 0,00% | 3,8580 | 3,8580 | 3,8390 | 19.789 | ,00 |
| 20/5/1996 | 3,8580 | 1,50% | 3,8010 | 3,8580 | 3,8010 | 14.321 | ,00 |
| 17/5/1996 | 3,8010 | 1,50% | 3,7450 | 3,8010 | 3,7450 | 4.026 | ,00 |
| 16/5/1996 | 3,7450 | 1,24% | 3,6990 | 3,7830 | 3,6990 | 7.024 | ,00 |
| 15/5/1996 | 3,6990 | -3,17% | 3,8200 | 3,8390 | 3,6700 | 90.361 | ,00 |
| 14/5/1996 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7730 | 9.163 | ,00 |
| 13/5/1996 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,7730 | 24.928 | ,00 |
| 10/5/1996 | 3,8200 | 1,49% | 3,7640 | 3,8200 | 3,7640 | 5.910 | ,00 |
| 09/5/1996 | 3,7640 | 1,76% | 3,6990 | 3,7730 | 3,6990 | 15.881 | ,00 |
| 08/5/1996 | 3,6990 | 0,00% | 3,6990 | 3,7080 | 3,6990 | 5.105 | ,00 |
| 07/5/1996 | 3,6990 | -0,75% | 3,7270 | 3,8010 | 3,6700 | 29.296 | ,00 |
| 06/5/1996 | 3,7270 | -3,14% | 3,8480 | 3,8480 | 3,7270 | 46.517 | ,00 |
| 03/5/1996 | 3,8480 | -2,16% | 3,9330 | 3,9330 | 3,8390 | 30.326 | ,00 |
| 02/5/1996 | 3,9330 | 1,94% | 3,8580 | 3,9420 | 3,8580 | 205.263 | ,00 |
| 30/4/1996 | 3,8580 | 0,49% | 3,8390 | 3,8670 | 3,8200 | 84.296 | ,00 |
| 29/4/1996 | 3,8390 | -1,66% | 3,9040 | 3,9040 | 3,8010 | 19.531 | ,00 |
| 26/4/1996 | 3,9040 | -0,96% | 3,9420 | 3,9420 | 3,9040 | 10.723 | ,00 |
| 25/4/1996 | 3,9420 | 0,97% | 3,9040 | 4,1110 | 3,8760 | 204.250 | ,00 |
| 24/4/1996 | 3,9040 | -0,96% | 3,9420 | 3,9420 | 3,7730 | 205.690 | ,00 |
| 23/4/1996 | 3,9420 | -0,71% | 3,9700 | 3,9700 | 3,9040 | 23.301 | ,00 |
| 22/4/1996 | 3,9700 | 0,94% | 3,9330 | 3,9700 | 3,9330 | 16.532 | ,00 |
| 19/4/1996 | 3,9330 | 0,25% | 3,9230 | 3,9420 | 3,9230 | 10.193 | ,00 |
| 18/4/1996 | 3,9230 | -1,41% | 3,9790 | 3,9790 | 3,9230 | 38.208 | ,00 |
| 17/4/1996 | 3,9790 | -0,25% | 3,9890 | 3,9890 | 3,9790 | 4.282 | ,00 |
| 16/4/1996 | 3,9890 | 0,25% | 3,9790 | 4,0070 | 3,9790 | 132.802 | ,00 |
| 11/4/1996 | 3,9790 | 1,92% | 3,9040 | 3,9790 | 3,9040 | 41.289 | ,00 |
| 10/4/1996 | 3,9040 | 0,00% | 3,9040 | 3,9040 | 3,9040 | 21 | ,00 |
| 09/4/1996 | 3,9040 | 0,46% | 3,8860 | 3,9040 | 3,8860 | 17.131 | ,00 |
| 08/4/1996 | 3,8860 | -0,46% | 3,9040 | 3,9040 | 3,8860 | 4.452 | ,00 |
| 05/4/1996 | 3,9040 | 0,00% | 3,9040 | 3,9040 | 3,7830 | 19.618 | ,00 |
| 04/4/1996 | 3,9040 | -1,66% | 3,9700 | 3,9700 | 3,9040 | 1.284 | ,00 |
| 03/4/1996 | 3,9700 | 0,23% | 3,9610 | 3,9790 | 3,9610 | 23.473 | ,00 |
| 02/4/1996 | 3,9610 | 1,46% | 3,9040 | 3,9700 | 3,9040 | 57.055 | ,00 |
| 01/4/1996 | 3,9040 | -1,19% | 3,9510 | 3,9510 | 3,9040 | 41.119 | ,00 |
| 29/3/1996 | 3,9510 | -0,48% | 3,9700 | 3,9700 | 3,9140 | 16.876 | ,00 |
| 28/3/1996 | 3,9700 | -0,48% | 3,9890 | 3,9890 | 3,9610 | 3.339 | ,00 |
| 27/3/1996 | 3,9890 | -1,14% | 4,0350 | 4,0730 | 3,8580 | 114.280 | ,00 |
| 26/3/1996 | 4,0350 | 0,70% | 4,0070 | 4,0350 | 4,0070 | 95.006 | ,00 |
| 22/3/1996 | 4,0070 | 1,65% | 3,9420 | 4,0070 | 3,9420 | 96.547 | ,00 |
| 21/3/1996 | 3,9420 | 0,97% | 3,9040 | 3,9420 | 3,9040 | 74.617 | ,00 |
| 20/3/1996 | 3,9040 | -1,44% | 3,9610 | 3,9610 | 3,8390 | 5.910 | ,00 |
| 19/3/1996 | 3,9610 | -0,45% | 3,9790 | 3,9790 | 3,9420 | 251.351 | ,00 |
| 18/3/1996 | 3,9790 | -0,48% | 3,9980 | 3,9980 | 3,9510 | 83.096 | ,00 |
| 15/3/1996 | 3,9980 | 0,48% | 3,9790 | 3,9980 | 3,9700 | 87.895 | ,00 |
| 14/3/1996 | 3,9790 | -0,25% | 3,9890 | 4,0070 | 3,9610 | 12.506 | ,00 |
| 13/3/1996 | 3,9890 | 0,00% | 3,9890 | 3,9890 | 3,9890 | 50.919 | ,00 |
| 12/3/1996 | 3,9890 | -0,45% | 4,0070 | 4,0070 | 3,8860 | 52.975 | ,00 |
| 11/3/1996 | 4,0070 | 0,00% | 4,0070 | 4,0070 | 3,9610 | 57.738 | ,00 |
| 08/3/1996 | 4,0070 | 0,00% | 4,0070 | 4,0070 | 3,9610 | 26.042 | ,00 |
| 07/3/1996 | 4,0070 | 0,00% | 4,0070 | 4,0170 | 4,0070 | 32.468 | ,00 |
| 06/3/1996 | 4,0070 | -0,25% | 4,0170 | 4,0170 | 3,9890 | 449.416 | ,00 |
| 05/3/1996 | 4,0170 | -1,16% | 4,0640 | 4,0640 | 4,0170 | 5.567 | ,00 |
| 04/3/1996 | 4,0640 | 0,47% | 4,0450 | 4,0820 | 4,0450 | 19.402 | ,00 |
| 01/3/1996 | 4,0450 | 0,47% | 4,0260 | 4,0540 | 4,0070 | 73.415 | ,00 |
| 29/2/1996 | 4,0260 | -0,69% | 4,0540 | 4,0820 | 3,9980 | 24.243 | ,00 |
| 28/2/1996 | 4,0540 | 0,70% | 4,0260 | 4,0640 | 4,0070 | 150.776 | ,00 |
| 27/2/1996 | 4,0260 | 0,47% | 4,0070 | 4,0450 | 4,0070 | 40.177 | ,00 |
| 23/2/1996 | 4,0070 | 1,65% | 3,9420 | 4,0450 | 3,9420 | 167.395 | ,00 |
| 22/2/1996 | 3,9420 | -0,48% | 3,9610 | 3,9790 | 3,9420 | 60.094 | ,00 |
| 21/2/1996 | 3,9610 | -0,70% | 3,9890 | 3,9890 | 3,9610 | 26.640 | ,00 |
| 20/2/1996 | 3,9890 | 0,00% | 3,9890 | 4,0260 | 3,9890 | 62.879 | ,00 |
| 19/2/1996 | 3,9890 | 0,25% | 3,9790 | 4,0070 | 3,9790 | 67.077 | ,00 |
| 16/2/1996 | 3,9790 | 0,45% | 3,9610 | 3,9890 | 3,9610 | 50.800 | ,00 |
| 15/2/1996 | 3,9610 | -0,23% | 3,9700 | 3,9790 | 3,9420 | 15.847 | ,00 |
| 14/2/1996 | 3,9700 | 0,48% | 3,9510 | 3,9890 | 3,9420 | 20.353 | ,00 |
| 13/2/1996 | 3,9510 | -0,25% | 3,9610 | 3,9790 | 3,9420 | 53.662 | ,00 |
| 12/2/1996 | 3,9610 | -0,23% | 3,9700 | 3,9700 | 3,9420 | 37.453 | ,00 |
| 09/2/1996 | 3,9700 | -0,70% | 3,9980 | 3,9980 | 3,9420 | 105.285 | ,00 |
| 08/2/1996 | 3,9980 | 1,91% | 3,9230 | 4,0070 | 3,9230 | 119.849 | ,00 |
| 07/2/1996 | 3,9230 | 0,95% | 3,8860 | 3,9420 | 3,8860 | 52.855 | ,00 |
| 06/2/1996 | 3,8860 | 0,26% | 3,8760 | 4,1110 | 3,8390 | 198.837 | ,00 |
| 05/2/1996 | 3,8760 | 0,00% | 3,8760 | 3,8760 | 3,7730 | 69.732 | ,00 |
| 02/2/1996 | 3,8760 | -0,26% | 3,8860 | 3,8860 | 3,8580 | 128.759 | ,00 |
| 01/2/1996 | 3,8860 | 0,26% | 3,8760 | 3,9420 | 3,8480 | 72.475 | ,00 |
| 31/1/1996 | 3,8760 | 0,96% | 3,8390 | 3,8860 | 3,8390 | 146.836 | ,00 |
| 30/1/1996 | 3,8390 | 0,00% | 3,8390 | 3,8390 | 3,8010 | 136.469 | ,00 |
| 29/1/1996 | 3,8390 | 0,00% | 3,8390 | 3,8580 | 3,8390 | 126.702 | ,00 |
| 26/1/1996 | 3,8390 | 0,00% | 3,8390 | 3,8580 | 3,8300 | 99.975 | ,00 |
| 25/1/1996 | 3,8390 | 1,48% | 3,7830 | 3,8580 | 3,6330 | 136.641 | ,00 |
| 24/1/1996 | 3,7830 | -1,46% | 3,8390 | 3,8390 | 3,7730 | 371.151 | ,00 |
| 23/1/1996 | 3,8390 | 1,00% | 3,8010 | 3,8480 | 3,6330 | 153.859 | ,00 |
| 22/1/1996 | 3,8010 | 0,74% | 3,7730 | 3,8010 | 3,7550 | 57.738 | ,00 |
| 19/1/1996 | 3,7730 | 7,46% | 3,5110 | 3,7730 | 3,5110 | 227.192 | ,00 |
| 18/1/1996 | 3,5110 | -1,57% | 3,5670 | 3,5670 | 3,4740 | 43.775 | ,00 |
| 17/1/1996 | 3,5670 | 0,25% | 3,5580 | 3,5770 | 3,4920 | 21.072 | ,00 |
| 16/1/1996 | 3,5580 | 2,42% | 3,4740 | 3,5670 | 3,4740 | 132.185 | ,00 |
| 15/1/1996 | 3,4740 | 3,36% | 3,3610 | 3,4830 | 3,3610 | 107.632 | ,00 |
| 12/1/1996 | 3,3610 | 0,00% | 3,3610 | 3,3610 | 3,3610 | 64.935 | ,00 |
| 11/1/1996 | 3,3610 | -0,30% | 3,3710 | 3,3710 | 3,3520 | 27.585 | ,00 |
| 10/1/1996 | 3,3710 | 0,00% | 3,3710 | 3,3800 | 3,3610 | 40.983 | ,00 |
| 09/1/1996 | 3,3710 | -0,56% | 3,3900 | 3,3900 | 3,3710 | 26.128 | ,00 |
| 08/1/1996 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3710 | 22.271 | ,00 |
| 05/1/1996 | 3,3900 | 0,30% | 3,3800 | 3,3900 | 3,3710 | 114.966 | ,00 |
| 04/1/1996 | 3,3800 | -0,29% | 3,3900 | 3,3900 | 3,3240 | 29.897 | ,00 |
| 03/1/1996 | 3,3900 | 0,00% | 3,3900 | 3,3900 | 3,3900 | 22.271 | ,00 |
| 02/1/1996 | 3,3900 | -0,53% | 3,4080 | 3,4080 | 3,3900 | 1.799 | ,00 |
| 29/12/1995 | 3,4080 | 1,10% | 3,3710 | 3,4080 | 3,2680 | 79.413 | ,00 |
| 28/12/1995 | 3,3710 | 0,84% | 3,3430 | 3,3710 | 3,3430 | 33.493 | ,00 |
| 27/12/1995 | 3,3430 | 0,00% | 3,3430 | 3,3430 | 3,3330 | 34.267 | ,00 |
| 22/12/1995 | 3,3430 | -0,54% | 3,3610 | 3,3710 | 3,3050 | 85.924 | ,00 |
| 21/12/1995 | 3,3610 | 0,27% | 3,3520 | 3,3610 | 3,3240 | 60.397 | ,00 |
| 20/12/1995 | 3,3520 | 2,01% | 3,2860 | 3,3520 | 3,2860 | 19.016 | ,00 |
| 19/12/1995 | 3,2860 | 0,00% | 3,2860 | 3,2860 | 3,2860 | 12.849 | ,00 |
| 18/12/1995 | 3,2860 | -2,23% | 3,3610 | 3,3800 | 3,2860 | 35.294 | ,00 |
| 15/12/1995 | 3,3610 | 0,00% | 3,3610 | 3,3610 | 3,3430 | 9.163 | ,00 |
| 14/12/1995 | 3,3610 | 0,00% | 3,3610 | 3,4270 | 3,3610 | 82.893 | ,00 |
| 13/12/1995 | 3,3610 | 0,00% | 3,3610 | 3,3800 | 3,3610 | 37.093 | ,00 |
| 12/12/1995 | 3,3610 | -0,30% | 3,3710 | 3,3800 | 3,3610 | 47.972 | ,00 |
| 11/12/1995 | 3,3710 | 0,00% | 3,3710 | 3,4080 | 3,3610 | 7.365.821 | ,00 |
| 08/12/1995 | 3,3710 | -1,09% | 3,4080 | 3,4080 | 3,3610 | 58.339 | ,00 |
| 07/12/1995 | 3,4080 | 3,12% | 3,3050 | 3,4270 | 3,3050 | 306.178 | ,00 |
| 06/12/1995 | 3,3050 | 0,58% | 3,2860 | 3,3050 | 3,2860 | 52.702 | ,00 |
| 05/12/1995 | 3,2860 | 2,02% | 3,2210 | 3,2860 | 3,2210 | 86.523 | ,00 |
| 04/12/1995 | 3,2210 | 2,68% | 3,1370 | 3,2400 | 3,1370 | 20.730 | ,00 |
| 01/12/1995 | 3,1370 | 2,79% | 3,0520 | 3,1550 | 3,0520 | 14.390 | ,00 |
| 30/11/1995 | 3,0520 | -0,33% | 3,0620 | 3,0620 | 2,9960 | 19.359 | ,00 |
| 29/11/1995 | 3,0620 | 1,56% | 3,0150 | 3,0710 | 2,9960 | 11.308 | ,00 |
| 28/11/1995 | 3,0150 | -2,14% | 3,0810 | 3,0810 | 3,0150 | 19.704 | ,00 |
| 27/11/1995 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0340 | 27.070 | ,00 |
| 24/11/1995 | 3,0810 | -1,19% | 3,1180 | 3,1180 | 3,0520 | 2.311 | ,00 |
| 23/11/1995 | 3,1180 | 2,46% | 3,0430 | 3,1180 | 3,0430 | 11.564 | ,00 |
| 22/11/1995 | 3,0430 | 3,82% | 2,9310 | 3,0710 | 2,9310 | 84.126 | ,00 |
| 21/11/1995 | 2,9310 | -3,96% | 3,0520 | 3,0520 | 2,9120 | 40.006 | ,00 |
| 20/11/1995 | 3,0520 | 0,59% | 3,0340 | 3,1740 | 3,0150 | 173.223 | ,00 |
| 17/11/1995 | 3,0340 | -1,20% | 3,0710 | 3,0810 | 3,0340 | 29.984 | ,00 |
| 16/11/1995 | 3,0710 | -2,66% | 3,1550 | 3,1550 | 3,0150 | 144.975 | ,00 |
| 15/11/1995 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | 70.161 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|