| 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
Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)
18,9800 €
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 |
|---|---|---|---|---|---|---|---|
| 19/12/1997 | 7,6970 | 0,00% | 7,5690 | 7,6970 | 7,5690 | 12.412 | ,00 |
| 18/12/1997 | 7,6970 | -0,48% | 7,6510 | 7,6970 | 7,6330 | 4.714 | ,00 |
| 17/12/1997 | 7,7340 | 0,48% | 7,6970 | 7,7430 | 7,6510 | 32.264 | ,00 |
| 16/12/1997 | 7,6970 | -0,82% | 7,7520 | 7,8070 | 7,6970 | 11.417 | ,00 |
| 15/12/1997 | 7,7610 | 0,48% | 7,8520 | 7,8890 | 7,7610 | 16.692 | ,00 |
| 12/12/1997 | 7,7240 | 0,72% | 7,2580 | 7,7340 | 7,1940 | 60.637 | ,00 |
| 11/12/1997 | 7,6690 | -2,11% | 7,7790 | 7,7790 | 7,2120 | 174.043 | ,00 |
| 10/12/1997 | 7,8340 | 0,71% | 7,8160 | 7,9350 | 7,8160 | 34.209 | ,00 |
| 09/12/1997 | 7,7790 | -1,62% | 7,8710 | 7,9070 | 7,7700 | 26.166 | ,00 |
| 08/12/1997 | 7,9070 | 0,00% | 7,8710 | 7,9160 | 7,7520 | 96.711 | ,00 |
| 05/12/1997 | 7,9070 | -0,23% | 7,8710 | 7,9350 | 7,8070 | 19.504 | ,00 |
| 04/12/1997 | 7,9250 | -0,58% | 8,0720 | 8,0720 | 7,8070 | 54.544 | ,00 |
| 03/12/1997 | 7,9710 | 2,10% | 7,8070 | 7,9710 | 7,7790 | 37.194 | ,00 |
| 02/12/1997 | 7,8070 | -1,61% | 7,9350 | 8,0720 | 7,7340 | 74.520 | ,00 |
| 01/12/1997 | 7,9350 | 5,22% | 7,8070 | 8,0170 | 7,8070 | 110.073 | ,00 |
| 28/11/1997 | 7,5410 | 3,90% | 7,3310 | 7,5870 | 7,3310 | 108.171 | ,00 |
| 27/11/1997 | 7,2580 | 3,38% | 7,0300 | 7,2950 | 7,0300 | 106.442 | ,00 |
| 26/11/1997 | 7,0210 | -0,38% | 7,0850 | 7,1760 | 6,9750 | 21.060 | ,00 |
| 25/11/1997 | 7,0480 | -0,52% | 6,7920 | 7,0570 | 6,6640 | 35.422 | ,00 |
| 24/11/1997 | 7,0850 | -3,96% | 7,3590 | 7,3590 | 6,9840 | 62.618 | ,00 |
| 21/11/1997 | 7,3770 | 3,60% | 7,2580 | 7,4590 | 7,1940 | 128.932 | ,00 |
| 20/11/1997 | 7,1210 | 5,98% | 6,7190 | 7,2220 | 6,7190 | 88.880 | ,00 |
| 19/11/1997 | 6,7190 | -0,40% | 6,8560 | 6,8740 | 6,3440 | 62.334 | ,00 |
| 18/11/1997 | 6,7460 | 6,34% | 6,4360 | 6,7460 | 6,4360 | 105.661 | ,00 |
| 17/11/1997 | 6,3440 | -5,96% | 6,4630 | 6,5450 | 6,2070 | 46.062 | ,00 |
| 14/11/1997 | 6,7460 | -2,51% | 7,0390 | 7,0390 | 6,6460 | 68.941 | ,00 |
| 13/11/1997 | 6,9200 | -0,66% | 6,9660 | 7,0940 | 6,8190 | 111.544 | ,00 |
| 12/11/1997 | 6,9660 | 5,26% | 6,7190 | 6,9750 | 6,3810 | 96.711 | ,00 |
| 11/11/1997 | 6,6180 | -8,01% | 7,0570 | 7,2490 | 6,6180 | 72.532 | ,00 |
| 10/11/1997 | 7,1940 | -1,00% | 7,2580 | 7,2580 | 6,9930 | 37.367 | ,00 |
| 07/11/1997 | 7,2670 | 1,01% | 7,3310 | 7,4590 | 7,0940 | 52.842 | ,00 |
| 06/11/1997 | 7,1940 | -7,52% | 7,5970 | 7,5970 | 7,1670 | 93.551 | ,00 |
| 05/11/1997 | 7,7790 | -4,39% | 8,1450 | 8,1450 | 7,7790 | 67.903 | ,00 |
| 04/11/1997 | 8,1360 | 7,24% | 7,8160 | 8,1450 | 7,6690 | 130.576 | ,00 |
| 03/11/1997 | 7,5870 | 7,92% | 7,0300 | 7,5870 | 6,8560 | 96.079 | ,00 |
| 31/10/1997 | 7,0300 | -7,79% | 7,3950 | 7,3950 | 7,0210 | 95.844 | ,00 |
| 30/10/1997 | 7,6240 | -3,14% | 7,5970 | 7,6970 | 7,2400 | 68.076 | ,00 |
| 29/10/1997 | 7,8710 | -2,49% | 7,8710 | 7,9710 | 7,8070 | 68.206 | ,00 |
| 27/10/1997 | 8,0720 | 3,16% | 7,8430 | 8,0720 | 7,6690 | 47.792 | ,00 |
| 24/10/1997 | 7,8250 | -1,39% | 7,8980 | 7,8980 | 7,7880 | 94.288 | ,00 |
| 23/10/1997 | 7,9350 | -1,70% | 8,0720 | 8,1080 | 7,9350 | 38.233 | ,00 |
| 22/10/1997 | 8,0720 | -0,44% | 8,0720 | 8,2090 | 8,0440 | 42.601 | ,00 |
| 21/10/1997 | 8,1080 | 0,00% | 8,1450 | 8,2090 | 8,0720 | 82.955 | ,00 |
| 20/10/1997 | 8,1080 | -0,11% | 8,0720 | 8,1450 | 8,0170 | 53.760 | ,00 |
| 17/10/1997 | 8,1170 | -1,56% | 8,3460 | 8,3460 | 8,1080 | 94.979 | ,00 |
| 16/10/1997 | 8,2460 | -2,69% | 8,4830 | 8,4830 | 8,2270 | 104.798 | ,00 |
| 15/10/1997 | 8,4740 | -0,75% | 8,4830 | 8,6200 | 8,4470 | 101.116 | ,00 |
| 14/10/1997 | 8,5380 | -0,85% | 8,6840 | 8,6840 | 8,4830 | 43.942 | ,00 |
| 13/10/1997 | 8,6110 | 0,75% | 8,5470 | 8,6110 | 8,5010 | 33.778 | ,00 |
| 10/10/1997 | 8,5470 | -2,00% | 8,6570 | 8,6750 | 8,5200 | 38.838 | ,00 |
| 09/10/1997 | 8,7210 | -1,13% | 8,8310 | 8,9220 | 8,7210 | 34.080 | ,00 |
| 08/10/1997 | 8,8210 | 1,25% | 8,6200 | 8,8210 | 8,6200 | 32.393 | ,00 |
| 07/10/1997 | 8,7120 | -0,83% | 8,8210 | 8,8210 | 8,6840 | 33.907 | ,00 |
| 06/10/1997 | 8,7850 | -1,54% | 8,9590 | 8,9860 | 8,6110 | 58.647 | ,00 |
| 03/10/1997 | 8,9220 | 1,56% | 8,7850 | 8,9220 | 8,7850 | 45.931 | ,00 |
| 02/10/1997 | 8,7850 | -1,13% | 8,8580 | 8,8580 | 8,7850 | 59.080 | ,00 |
| 01/10/1997 | 8,8850 | 0,00% | 8,8850 | 8,9220 | 8,8210 | 89.530 | ,00 |
| 30/9/1997 | 8,8850 | 0,73% | 8,8210 | 8,8850 | 8,8030 | 70.196 | ,00 |
| 29/9/1997 | 8,8210 | 0,20% | 8,7570 | 8,8310 | 8,6930 | 31.269 | ,00 |
| 26/9/1997 | 8,8030 | -0,72% | 8,8210 | 8,8850 | 8,8030 | 47.661 | ,00 |
| 25/9/1997 | 8,8670 | 0,93% | 8,8210 | 8,8670 | 8,7120 | 89.703 | ,00 |
| 24/9/1997 | 8,7850 | 0,32% | 8,7570 | 8,8210 | 8,7210 | 79.754 | ,00 |
| 23/9/1997 | 8,7570 | 0,21% | 8,7210 | 8,7850 | 8,7120 | 56.225 | ,00 |
| 22/9/1997 | 8,7390 | -1,34% | 8,7850 | 8,7940 | 8,7300 | 24.177 | ,00 |
| 19/9/1997 | 8,8580 | -0,20% | 8,8850 | 8,8850 | 8,7570 | 27.939 | ,00 |
| 18/9/1997 | 8,8760 | -0,52% | 8,9220 | 8,9590 | 8,8490 | 29.842 | ,00 |
| 17/9/1997 | 8,9220 | 0,20% | 8,8850 | 8,9860 | 8,8850 | 57.696 | ,00 |
| 16/9/1997 | 8,9040 | -0,40% | 8,9860 | 9,0220 | 8,8310 | 62.410 | ,00 |
| 15/9/1997 | 8,9400 | 1,45% | 8,8210 | 8,9860 | 8,7850 | 123.527 | ,00 |
| 12/9/1997 | 8,8120 | 2,33% | 8,5470 | 8,8210 | 8,5470 | 98.223 | ,00 |
| 11/9/1997 | 8,6110 | -2,38% | 8,7570 | 8,7570 | 8,5380 | 70.904 | ,00 |
| 10/9/1997 | 8,8210 | -1,33% | 8,7570 | 9,1500 | 8,5470 | 131.353 | ,00 |
| 09/9/1997 | 8,9400 | 4,60% | 9,2240 | 9,2240 | 8,8850 | 365.345 | ,00 |
| 08/9/1997 | 8,5470 | 8,09% | 8,5380 | 8,5470 | 8,5380 | 17.709 | ,00 |
| 05/9/1997 | 7,9070 | 0,00% | 7,8710 | 7,9710 | 7,8070 | 44.764 | ,00 |
| 04/9/1997 | 7,9070 | -3,24% | 8,1450 | 8,1450 | 7,9070 | 29.150 | ,00 |
| 03/9/1997 | 8,1720 | 0,55% | 8,2820 | 8,2820 | 8,1450 | 60.897 | ,00 |
| 02/9/1997 | 8,1270 | 0,46% | 8,1080 | 8,1450 | 8,0080 | 16.692 | ,00 |
| 01/9/1997 | 8,0900 | -0,57% | 8,2820 | 8,2820 | 7,9440 | 39.962 | ,00 |
| 29/8/1997 | 8,1360 | 0,46% | 8,2090 | 8,3280 | 8,0080 | 64.753 | ,00 |
| 28/8/1997 | 8,0990 | 0,00% | 8,0720 | 8,1450 | 7,9350 | 37.931 | ,00 |
| 27/8/1997 | 8,0990 | -1,12% | 8,1450 | 8,1720 | 7,9710 | 26.512 | ,00 |
| 26/8/1997 | 8,1910 | 0,68% | 8,0720 | 8,2090 | 8,0720 | 23.961 | ,00 |
| 25/8/1997 | 8,1360 | -1,76% | 8,2820 | 8,2820 | 8,0440 | 31.356 | ,00 |
| 22/8/1997 | 8,2820 | -1,85% | 8,4100 | 8,4100 | 8,2820 | 25.604 | ,00 |
| 21/8/1997 | 8,4380 | 0,23% | 8,4380 | 8,4650 | 8,4100 | 16.936 | ,00 |
| 20/8/1997 | 8,4190 | 0,11% | 8,4830 | 8,4830 | 8,4190 | 8.648 | ,00 |
| 19/8/1997 | 8,4100 | 0,32% | 8,5380 | 8,5380 | 8,3460 | 15.873 | ,00 |
| 18/8/1997 | 8,3830 | -2,34% | 8,6750 | 8,6840 | 8,3460 | 14.702 | ,00 |
| 14/8/1997 | 8,5840 | 0,75% | 8,5470 | 8,6380 | 8,5470 | 38.751 | ,00 |
| 13/8/1997 | 8,5200 | 0,65% | 8,5840 | 8,5840 | 8,4830 | 43.578 | ,00 |
| 12/8/1997 | 8,4650 | 0,21% | 8,4470 | 8,4830 | 8,4280 | 14.314 | ,00 |
| 11/8/1997 | 8,4470 | 0,11% | 8,5100 | 8,5470 | 8,4190 | 28.848 | ,00 |
| 08/8/1997 | 8,4380 | -0,32% | 8,4830 | 8,4830 | 8,3460 | 15.353 | ,00 |
| 07/8/1997 | 8,4650 | 0,44% | 8,4280 | 8,4830 | 8,4010 | 61.287 | ,00 |
| 06/8/1997 | 8,4280 | 2,21% | 8,2820 | 8,4740 | 8,2820 | 54.107 | ,00 |
| 05/8/1997 | 8,2460 | -1,20% | 8,4100 | 8,4100 | 8,2460 | 27.635 | ,00 |
| 04/8/1997 | 8,3460 | 0,00% | 8,3740 | 8,4100 | 8,3370 | 12.023 | ,00 |
| 01/8/1997 | 8,3460 | 0,00% | 8,4830 | 8,5200 | 8,3370 | 15.396 | ,00 |
| 31/7/1997 | 8,3460 | 1,56% | 8,2820 | 8,3740 | 8,2820 | 28.952 | ,00 |
| 30/7/1997 | 8,2180 | -1,53% | 8,3100 | 8,5380 | 8,2090 | 31.287 | ,00 |
| 29/7/1997 | 8,3460 | -2,35% | 8,5470 | 8,5650 | 8,3460 | 22.836 | ,00 |
| 28/7/1997 | 8,5470 | -0,21% | 8,6840 | 8,8210 | 8,5470 | 44.077 | ,00 |
| 25/7/1997 | 8,5650 | 1,84% | 8,4830 | 8,6200 | 8,4830 | 51.430 | ,00 |
| 24/7/1997 | 8,4100 | 0,77% | 8,4190 | 8,4740 | 8,3830 | 42.212 | ,00 |
| 23/7/1997 | 8,3460 | -0,65% | 8,4100 | 8,4380 | 8,2090 | 44.331 | ,00 |
| 22/7/1997 | 8,4010 | 0,21% | 8,4740 | 8,4920 | 8,3280 | 41.305 | ,00 |
| 21/7/1997 | 8,3830 | 3,62% | 8,0720 | 8,4280 | 8,0170 | 51.036 | ,00 |
| 18/7/1997 | 8,0900 | -1,34% | 8,2730 | 8,2730 | 8,0440 | 43.078 | ,00 |
| 17/7/1997 | 8,2000 | -1,32% | 8,2640 | 8,2640 | 8,0630 | 77.465 | ,00 |
| 16/7/1997 | 8,3100 | -2,77% | 8,5470 | 8,5470 | 8,2820 | 75.819 | ,00 |
| 15/7/1997 | 8,5470 | -3,01% | 8,7570 | 8,8850 | 8,4100 | 108.993 | ,00 |
| 14/7/1997 | 8,8120 | 3,43% | 8,5840 | 9,0130 | 8,5840 | 98.612 | ,00 |
| 11/7/1997 | 8,5200 | 3,90% | 8,2000 | 8,5290 | 8,2000 | 66.380 | ,00 |
| 10/7/1997 | 8,2000 | -0,99% | 8,4100 | 8,4380 | 8,1450 | 35.032 | ,00 |
| 09/7/1997 | 8,2820 | 1,35% | 8,1720 | 8,3460 | 8,0720 | 95.844 | ,00 |
| 08/7/1997 | 8,1720 | 1,35% | 8,1080 | 8,2360 | 8,0720 | 87.548 | ,00 |
| 07/7/1997 | 8,0630 | 2,69% | 7,9710 | 8,1450 | 7,9620 | 59.814 | ,00 |
| 04/7/1997 | 7,8520 | 3,36% | 7,7610 | 7,9350 | 7,6790 | 33.388 | ,00 |
| 03/7/1997 | 7,5970 | -1,07% | 7,6150 | 7,6150 | 7,5320 | 28.546 | ,00 |
| 02/7/1997 | 7,6790 | -1,98% | 7,7340 | 7,8340 | 7,4590 | 21.236 | ,00 |
| 01/7/1997 | 7,8340 | 0,35% | 7,6690 | 7,8340 | 7,4590 | 43.553 | ,00 |
| 30/6/1997 | 7,8070 | 7,97% | 7,2580 | 7,8070 | 7,2490 | 39.962 | ,00 |
| 27/6/1997 | 7,2310 | -1,24% | 7,2220 | 7,3950 | 7,1940 | 24.998 | ,00 |
| 26/6/1997 | 7,3220 | -0,99% | 7,4960 | 7,5320 | 7,1940 | 46.882 | ,00 |
| 25/6/1997 | 7,3950 | 6,86% | 7,0570 | 7,3950 | 6,9840 | 62.497 | ,00 |
| 24/6/1997 | 6,9200 | 2,58% | 7,0480 | 7,0480 | 6,7190 | 35.854 | ,00 |
| 23/6/1997 | 6,7460 | -2,89% | 6,7460 | 6,7830 | 6,6460 | 30.491 | ,00 |
| 20/6/1997 | 6,9470 | -5,00% | 7,3950 | 7,3950 | 6,7920 | 60.508 | ,00 |
| 19/6/1997 | 7,3130 | 1,26% | 7,2580 | 7,3950 | 7,1940 | 25.171 | ,00 |
| 18/6/1997 | 7,2220 | -1,24% | 7,2860 | 7,3310 | 6,8560 | 54.193 | ,00 |
| 17/6/1997 | 7,3130 | -1,60% | 7,5320 | 7,5320 | 6,9470 | 68.873 | ,00 |
| 13/6/1997 | 7,4320 | -0,85% | 7,4960 | 7,5690 | 7,4140 | 52.679 | ,00 |
| 12/6/1997 | 7,4960 | -1,79% | 7,6690 | 7,7520 | 7,4960 | 77.938 | ,00 |
| 11/6/1997 | 7,6330 | 1,83% | 7,6330 | 7,7060 | 7,6150 | 75.430 | ,00 |
| 10/6/1997 | 7,4960 | 1,37% | 7,4050 | 7,5690 | 7,4050 | 62.038 | ,00 |
| 09/6/1997 | 7,3950 | 1,37% | 7,0940 | 7,4960 | 7,0940 | 88.836 | ,00 |
| 06/6/1997 | 7,2950 | -3,98% | 7,5970 | 7,5970 | 7,0940 | 96.623 | ,00 |
| 05/6/1997 | 7,5970 | -0,94% | 7,7340 | 7,7340 | 7,3590 | 53.111 | ,00 |
| 04/6/1997 | 7,6690 | -4,34% | 8,1080 | 8,2270 | 7,6690 | 158.731 | ,00 |
| 03/6/1997 | 8,0170 | 5,53% | 7,7610 | 8,0260 | 7,6690 | 346.037 | ,00 |
| 02/6/1997 | 7,5970 | 0,61% | 7,5690 | 7,5970 | 7,3410 | 126.725 | ,00 |
| 30/5/1997 | 7,5510 | -0,24% | 7,4690 | 7,7150 | 7,3950 | 170.877 | ,00 |
| 29/5/1997 | 7,5690 | 1,34% | 7,8340 | 7,9070 | 7,4960 | 262.710 | ,00 |
| 28/5/1997 | 7,4690 | 7,93% | 6,8560 | 7,4690 | 6,8560 | 205.789 | ,00 |
| 27/5/1997 | 6,9200 | 1,20% | 6,8380 | 7,0480 | 6,8380 | 121.361 | ,00 |
| 23/5/1997 | 6,8380 | -0,26% | 6,8380 | 6,8560 | 6,6820 | 226.551 | ,00 |
| 22/5/1997 | 6,8560 | -0,92% | 6,9840 | 7,0390 | 6,7830 | 137.106 | ,00 |
| 21/5/1997 | 6,9200 | -2,45% | 7,0020 | 7,0020 | 6,6090 | 391.599 | ,00 |
| 20/5/1997 | 7,0940 | -8,05% | 7,7150 | 7,7150 | 7,0940 | 223.783 | ,00 |
| 19/5/1997 | 7,7150 | -0,25% | 7,7340 | 7,8070 | 7,2670 | 193.851 | ,00 |
| 16/5/1997 | 7,7340 | -0,81% | 7,8070 | 7,8340 | 7,6690 | 162.946 | ,00 |
| 15/5/1997 | 7,7970 | 5,29% | 7,4960 | 7,8980 | 7,3770 | 344.177 | ,00 |
| 14/5/1997 | 7,4050 | 8,01% | 6,9200 | 7,4050 | 6,7010 | 271.619 | ,00 |
| 13/5/1997 | 6,8560 | 3,88% | 6,7830 | 6,9380 | 6,7190 | 328.625 | ,00 |
| 12/5/1997 | 6,6000 | 6,33% | 6,3350 | 6,6000 | 6,3080 | 314.782 | ,00 |
| 09/5/1997 | 6,2070 | 2,88% | 6,1060 | 6,2160 | 6,0510 | 117.815 | ,00 |
| 08/5/1997 | 6,0330 | 2,79% | 5,9690 | 6,2530 | 5,8690 | 178.888 | ,00 |
| 07/5/1997 | 5,8690 | 5,09% | 5,5950 | 5,8690 | 5,5120 | 150.427 | ,00 |
| 06/5/1997 | 5,5850 | 5,88% | 5,3390 | 5,6680 | 5,3390 | 226.203 | ,00 |
| 05/5/1997 | 5,2750 | 6,87% | 5,0550 | 5,2930 | 4,9910 | 170.496 | ,00 |
| 02/5/1997 | 4,9360 | 1,13% | 4,9000 | 4,9550 | 4,9000 | 168.419 | ,00 |
| 30/4/1997 | 4,8810 | 0,37% | 4,8720 | 4,9360 | 4,8540 | 88.836 | ,00 |
| 29/4/1997 | 4,8630 | 0,93% | 4,8630 | 4,9180 | 4,8630 | 74.736 | ,00 |
| 24/4/1997 | 4,8180 | -0,37% | 4,8540 | 4,8540 | 4,8180 | 46.537 | ,00 |
| 23/4/1997 | 4,8360 | 0,00% | 4,9000 | 4,9000 | 4,8180 | 68.180 | ,00 |
| 22/4/1997 | 4,8360 | -0,92% | 4,8810 | 4,9000 | 4,8360 | 83.854 | ,00 |
| 21/4/1997 | 4,8810 | 1,31% | 4,9180 | 4,9640 | 4,8180 | 63.873 | ,00 |
| 18/4/1997 | 4,8180 | 0,21% | 4,8180 | 4,8540 | 4,8180 | 336.668 | ,00 |
| 17/4/1997 | 4,8080 | 1,16% | 4,8630 | 4,8630 | 4,7990 | 86.414 | ,00 |
| 16/4/1997 | 4,7530 | 0,38% | 4,8540 | 4,8540 | 4,7530 | 116.864 | ,00 |
| 15/4/1997 | 4,7350 | -0,38% | 4,7530 | 4,8180 | 4,6900 | 33.649 | ,00 |
| 14/4/1997 | 4,7530 | -3,36% | 4,9820 | 4,9820 | 4,7530 | 146.103 | ,00 |
| 11/4/1997 | 4,9180 | 0,76% | 4,8810 | 4,9730 | 4,8810 | 155.185 | ,00 |
| 10/4/1997 | 4,8810 | 0,56% | 4,8810 | 4,9360 | 4,8360 | 126.552 | ,00 |
| 09/4/1997 | 4,8540 | 0,37% | 4,9000 | 4,9180 | 4,8540 | 222.744 | ,00 |
| 08/4/1997 | 4,8360 | 0,00% | 4,8630 | 4,9180 | 4,7630 | 281.913 | ,00 |
| 07/4/1997 | 4,8360 | 5,59% | 4,6440 | 4,8360 | 4,6440 | 125.341 | ,00 |
| 04/4/1997 | 4,5800 | 2,67% | 4,4880 | 4,6440 | 4,4880 | 80.801 | ,00 |
| 03/4/1997 | 4,4610 | -0,40% | 4,5430 | 4,5430 | 4,4430 | 74.883 | ,00 |
| 02/4/1997 | 4,4790 | 4,92% | 4,3240 | 4,4980 | 4,3150 | 226.464 | ,00 |
| 01/4/1997 | 4,2690 | 4,00% | 4,2050 | 4,2780 | 4,1770 | 170.323 | ,00 |
| 31/3/1997 | 4,1050 | 2,52% | 4,1050 | 4,2410 | 4,0500 | 261.723 | ,00 |
| 28/3/1997 | 4,0040 | 3,54% | 3,9580 | 4,0410 | 3,8850 | 119.287 | ,00 |
| 27/3/1997 | 3,8670 | 1,20% | 3,9310 | 3,9580 | 3,8490 | 49.911 | ,00 |
| 26/3/1997 | 3,8210 | -0,47% | 3,8390 | 3,8390 | 3,7940 | 22.748 | ,00 |
| 24/3/1997 | 3,8390 | 1,45% | 3,8030 | 3,9310 | 3,8030 | 3.718 | ,00 |
| 21/3/1997 | 3,7840 | -1,20% | 3,7660 | 3,7840 | 3,7570 | 25.690 | ,00 |
| 20/3/1997 | 3,8300 | -2,35% | 3,8940 | 3,8940 | 3,8300 | 27.161 | ,00 |
| 19/3/1997 | 3,9220 | -0,91% | 3,9490 | 3,9490 | 3,9220 | 17.818 | ,00 |
| 18/3/1997 | 3,9580 | -1,15% | 4,0410 | 4,0680 | 3,9490 | 26.294 | ,00 |
| 17/3/1997 | 4,0040 | 1,86% | 4,0680 | 4,0680 | 3,9950 | 11.503 | ,00 |
| 14/3/1997 | 3,9310 | -0,91% | 3,9310 | 3,9310 | 3,9220 | 27.246 | ,00 |
| 13/3/1997 | 3,9670 | 0,92% | 3,9310 | 4,0500 | 3,9310 | 42.385 | ,00 |
| 12/3/1997 | 3,9310 | -2,48% | 4,0040 | 4,0040 | 3,9030 | 19.548 | ,00 |
| 11/3/1997 | 4,0310 | -0,91% | 4,0680 | 4,0860 | 3,9030 | 13.146 | ,00 |
| 07/3/1997 | 4,0680 | 0,00% | 4,1230 | 4,1230 | 3,9310 | 59.080 | ,00 |
| 06/3/1997 | 4,0680 | 3,01% | 4,2600 | 4,2600 | 4,0410 | 79.494 | ,00 |
| 05/3/1997 | 3,9490 | 7,72% | 3,9120 | 3,9580 | 3,8670 | 77.333 | ,00 |
| 04/3/1997 | 3,6660 | 0,52% | 3,6840 | 3,8670 | 3,6290 | 77.247 | ,00 |
| 03/3/1997 | 3,6470 | -7,86% | 3,9220 | 3,9220 | 3,6470 | 63.838 | ,00 |
| 28/2/1997 | 3,9580 | -4,42% | 4,0770 | 4,3790 | 3,9490 | 59.341 | ,00 |
| 27/2/1997 | 4,1410 | -7,55% | 4,1230 | 4,4060 | 4,1230 | 86.762 | ,00 |
| 26/2/1997 | 4,4790 | 3,37% | 4,3420 | 4,5800 | 4,3420 | 65.915 | ,00 |
| 25/2/1997 | 4,3330 | -1,66% | 4,3790 | 4,4060 | 4,3240 | 51.556 | ,00 |
| 24/2/1997 | 4,4060 | 1,47% | 4,3600 | 4,4430 | 4,3420 | 148.680 | ,00 |
| 21/2/1997 | 4,3420 | 0,42% | 4,3420 | 4,3510 | 4,2870 | 85.636 | ,00 |
| 20/2/1997 | 4,3240 | 0,44% | 4,3050 | 4,3420 | 4,2960 | 64.876 | ,00 |
| 19/2/1997 | 4,3050 | 0,00% | 4,2410 | 4,3050 | 4,2410 | 36.761 | ,00 |
| 18/2/1997 | 4,3050 | 0,42% | 4,3330 | 4,3700 | 4,2780 | 42.610 | ,00 |
| 17/2/1997 | 4,2870 | 3,53% | 4,2410 | 4,2870 | 4,2050 | 51.987 | ,00 |
| 14/2/1997 | 4,1410 | 1,35% | 4,0040 | 4,1410 | 3,9310 | 36.416 | ,00 |
| 13/2/1997 | 4,0860 | -2,83% | 4,1050 | 4,1690 | 4,0410 | 58.664 | ,00 |
| 12/2/1997 | 4,2050 | -0,43% | 4,2410 | 4,3240 | 4,1870 | 128.975 | ,00 |
| 11/2/1997 | 4,2230 | 1,98% | 4,2410 | 4,2410 | 4,1770 | 216.290 | ,00 |
| 10/2/1997 | 4,1410 | 1,79% | 4,0860 | 4,2050 | 4,0680 | 155.272 | ,00 |
| 07/2/1997 | 4,0680 | 0,00% | 4,1050 | 4,2410 | 4,0500 | 52.974 | ,00 |
| 06/2/1997 | 4,0680 | 3,49% | 3,9310 | 4,1230 | 3,9310 | 115.879 | ,00 |
| 05/2/1997 | 3,9310 | 0,72% | 3,9670 | 4,0040 | 3,9310 | 31.486 | ,00 |
| 04/2/1997 | 3,9030 | 0,00% | 3,8850 | 3,9030 | 3,8670 | 21.625 | ,00 |
| 03/2/1997 | 3,9030 | 0,00% | 3,9030 | 3,9220 | 3,8760 | 51.727 | ,00 |
| 31/1/1997 | 3,9030 | -0,48% | 3,9030 | 4,0590 | 3,8850 | 55.188 | ,00 |
| 30/1/1997 | 3,9220 | 2,89% | 3,8850 | 3,9220 | 3,8490 | 183.160 | ,00 |
| 29/1/1997 | 3,8120 | -0,70% | 3,8850 | 3,9310 | 3,7660 | 39.928 | ,00 |
| 28/1/1997 | 3,8390 | 0,23% | 3,8670 | 3,9030 | 3,8390 | 111.363 | ,00 |
| 27/1/1997 | 3,8300 | 2,68% | 3,7480 | 3,8490 | 3,7480 | 135.506 | ,00 |
| 24/1/1997 | 3,7300 | 4,89% | 3,6020 | 3,7660 | 3,5930 | 131.622 | ,00 |
| 23/1/1997 | 3,5560 | -0,25% | 3,5100 | 3,5560 | 3,5100 | 19.062 | ,00 |
| 22/1/1997 | 3,5650 | 0,51% | 3,5280 | 3,5930 | 3,5280 | 37.973 | ,00 |
| 21/1/1997 | 3,5470 | -1,28% | 3,5740 | 3,5740 | 3,4650 | 38.838 | ,00 |
| 20/1/1997 | 3,5930 | 0,79% | 3,5930 | 3,6290 | 3,5650 | 30.482 | ,00 |
| 17/1/1997 | 3,5650 | 0,25% | 3,5650 | 3,6290 | 3,5470 | 66.839 | ,00 |
| 16/1/1997 | 3,5560 | -2,01% | 3,6660 | 3,6660 | 3,5280 | 24.392 | ,00 |
| 15/1/1997 | 3,6290 | 1,00% | 3,6470 | 3,6840 | 3,6290 | 39.453 | ,00 |
| 14/1/1997 | 3,5930 | 0,00% | 3,6290 | 3,7110 | 3,5930 | 70.213 | ,00 |
| 13/1/1997 | 3,5930 | 7,09% | 3,3180 | 3,5930 | 3,2910 | 77.420 | ,00 |
| 10/1/1997 | 3,3550 | 1,94% | 3,3730 | 3,4100 | 3,3550 | 105.704 | ,00 |
| 09/1/1997 | 3,2910 | 1,14% | 3,2270 | 3,3550 | 3,2270 | 126.725 | ,00 |
| 08/1/1997 | 3,2540 | 0,00% | 3,2730 | 3,2730 | 3,2090 | 26.814 | ,00 |
| 07/1/1997 | 3,2540 | 5,96% | 3,0710 | 3,2540 | 3,0710 | 21.883 | ,00 |
| 03/1/1997 | 3,0710 | 1,49% | 3,0530 | 3,0710 | 3,0530 | 13.494 | ,00 |
| 02/1/1997 | 3,0260 | 0,00% | 3,0260 | 3,0350 | 3,0260 | 6.920 | ,00 |
| 31/12/1996 | 3,0260 | 0,93% | 3,0170 | 3,0260 | 3,0170 | 4.497 | ,00 |
| 30/12/1996 | 2,9980 | -0,30% | 3,0070 | 3,0070 | 2,9980 | 84.424 | ,00 |
| 27/12/1996 | 3,0070 | -0,92% | 3,0350 | 3,0900 | 2,9980 | 89.009 | ,00 |
| 24/12/1996 | 3,0350 | 0,00% | 3,0350 | 3,0440 | 3,0170 | 381.737 | ,00 |
| 23/12/1996 | 3,0350 | 0,00% | 3,0350 | 3,0900 | 3,0170 | 9.772 | ,00 |
| 20/12/1996 | 3,0350 | 1,23% | 2,9980 | 3,0990 | 2,9980 | 65.827 | ,00 |
| 19/12/1996 | 2,9980 | 0,60% | 2,9800 | 2,9980 | 2,9800 | 17.040 | ,00 |
| 18/12/1996 | 2,9800 | 0,91% | 2,9530 | 2,9890 | 2,9530 | 11.676 | ,00 |
| 17/12/1996 | 2,9530 | 0,31% | 2,9440 | 2,9800 | 2,9440 | 11.417 | ,00 |
| 16/12/1996 | 2,9440 | 0,34% | 2,9340 | 2,9440 | 2,9250 | 3.286 | ,00 |
| 13/12/1996 | 2,9340 | -0,64% | 2,9530 | 2,9530 | 2,9340 | 1.986 | ,00 |
| 12/12/1996 | 2,9530 | 0,00% | 2,9530 | 2,9530 | 2,9530 | 6.314 | ,00 |
| 11/12/1996 | 2,9530 | 0,31% | 2,9440 | 2,9530 | 2,9440 | 863 | ,00 |
| 10/12/1996 | 2,9440 | -0,30% | 2,9530 | 2,9710 | 2,9340 | 12.628 | ,00 |
| 09/12/1996 | 2,9530 | -0,61% | 2,9710 | 2,9710 | 2,9530 | 8.909 | ,00 |
| 06/12/1996 | 2,9710 | -0,30% | 2,9800 | 2,9800 | 2,9530 | 3.631 | ,00 |
| 05/12/1996 | 2,9800 | -0,90% | 3,0070 | 3,0070 | 2,9620 | 4.929 | ,00 |
| 04/12/1996 | 3,0070 | 0,60% | 2,9890 | 3,0070 | 2,9800 | 15.657 | ,00 |
| 03/12/1996 | 2,9890 | 0,30% | 2,9800 | 2,9890 | 2,9800 | 10.205 | ,00 |
| 02/12/1996 | 2,9800 | 0,61% | 2,9620 | 2,9890 | 2,9620 | 6.920 | ,00 |
| 29/11/1996 | 2,9620 | -0,90% | 2,9890 | 2,9890 | 2,9340 | 14.702 | ,00 |
| 28/11/1996 | 2,9890 | -0,60% | 3,0070 | 3,0070 | 2,9710 | 12.549 | ,00 |
| 27/11/1996 | 3,0070 | 0,91% | 2,9800 | 3,0070 | 2,9800 | 7.359 | ,00 |
| 26/11/1996 | 2,9800 | 0,30% | 2,9710 | 2,9890 | 2,9530 | 16.692 | ,00 |
| 25/11/1996 | 2,9710 | -1,52% | 3,0170 | 3,0170 | 2,9530 | 12.110 | ,00 |
| 22/11/1996 | 3,0170 | 4,79% | 2,8790 | 3,0170 | 2,8340 | 10.899 | ,00 |
| 21/11/1996 | 2,8790 | 0,00% | 2,8790 | 2,8790 | 2,8790 | 248 | ,00 |
| 20/11/1996 | 2,8790 | 0,00% | 2,8790 | 2,8790 | 2,8610 | 4.324 | ,00 |
| 19/11/1996 | 2,8790 | 0,00% | 2,8790 | 2,8790 | 2,8160 | 19.315 | ,00 |
| 18/11/1996 | 2,8790 | 2,60% | 2,8060 | 2,8790 | 2,8060 | 41.261 | ,00 |
| 15/11/1996 | 2,8060 | -1,61% | 2,8520 | 2,8520 | 2,8060 | 13.579 | ,00 |
| 14/11/1996 | 2,8520 | -3,13% | 2,9440 | 2,9440 | 2,7790 | 23.527 | ,00 |
| 13/11/1996 | 2,9440 | 0,00% | 2,9440 | 2,9440 | 2,9440 | 21 | ,00 |
| 12/11/1996 | 2,9440 | 0,00% | 2,9440 | 2,9440 | 2,9440 | 21 | ,00 |
| 11/11/1996 | 2,9440 | 0,00% | 2,9440 | 2,9440 | 2,9440 | 21 | ,00 |
| 08/11/1996 | 2,9440 | 0,00% | 2,9440 | 2,9440 | 2,9440 | 21 | ,00 |
| 07/11/1996 | 2,9440 | -2,10% | 3,0070 | 3,0070 | 2,9340 | 3.631 | ,00 |
| 06/11/1996 | 3,0070 | 0,60% | 2,9890 | 3,0170 | 2,9710 | 17.991 | ,00 |
| 05/11/1996 | 2,9890 | 0,91% | 2,9620 | 3,0170 | 2,9530 | 27.246 | ,00 |
| 04/11/1996 | 2,9620 | -0,30% | 2,9710 | 2,9710 | 2,9250 | 43.856 | ,00 |
| 01/11/1996 | 2,9710 | 1,89% | 2,9160 | 2,9710 | 2,9160 | 8.648 | ,00 |
| 31/10/1996 | 2,9160 | 0,62% | 2,8980 | 2,9160 | 2,8790 | 14.100 | ,00 |
| 30/10/1996 | 2,8980 | 0,00% | 2,8980 | 2,8980 | 2,8790 | 10.811 | ,00 |
| 29/10/1996 | 2,8980 | 0,00% | 2,8980 | 2,8980 | 2,8610 | 15.569 | ,00 |
| 25/10/1996 | 2,8980 | 0,98% | 2,8700 | 2,8980 | 2,8520 | 22.748 | ,00 |
| 24/10/1996 | 2,8700 | -0,97% | 2,8980 | 2,8980 | 2,8700 | 61.242 | ,00 |
| 23/10/1996 | 2,8980 | -0,31% | 2,9070 | 2,9070 | 2,8520 | 20.482 | ,00 |
| 22/10/1996 | 2,9070 | 1,61% | 2,8610 | 2,9070 | 2,8520 | 13.751 | ,00 |
| 21/10/1996 | 2,8610 | -2,19% | 2,9250 | 2,9250 | 2,8520 | 43.856 | ,00 |
| 18/10/1996 | 2,9250 | 0,62% | 2,9070 | 2,9340 | 2,9070 | 19.893 | ,00 |
| 17/10/1996 | 2,9070 | -0,92% | 2,9340 | 2,9340 | 2,8980 | 89.530 | ,00 |
| 16/10/1996 | 2,9340 | 0,00% | 2,9340 | 2,9340 | 2,8980 | 25.604 | ,00 |
| 15/10/1996 | 2,9340 | 0,31% | 2,9250 | 2,9340 | 2,9250 | 55.013 | ,00 |
| 14/10/1996 | 2,9250 | -1,25% | 2,9620 | 2,9620 | 2,9250 | 12.541 | ,00 |
| 11/10/1996 | 2,9620 | 0,95% | 2,9340 | 2,9620 | 2,9250 | 44.547 | ,00 |
| 10/10/1996 | 2,9340 | 0,00% | 2,9340 | 2,9340 | 2,9160 | 18.682 | ,00 |
| 09/10/1996 | 2,9340 | -0,34% | 2,9440 | 2,9440 | 2,9250 | 15.136 | ,00 |
| 08/10/1996 | 2,9440 | 0,00% | 2,9530 | 2,9710 | 2,9340 | 21.191 | ,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.% |
|---|