| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
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 |
|---|---|---|---|---|---|---|---|
| 09/3/1993 | 2,3770 | 0,81% | 2,3580 | 2,3770 | 2,3580 | 6.832 | ,00 |
| 08/3/1993 | 2,3580 | -0,42% | 2,3680 | 2,3950 | 2,3580 | 8.130 | ,00 |
| 05/3/1993 | 2,3680 | -2,23% | 2,4220 | 2,4220 | 2,3400 | 14.529 | ,00 |
| 04/3/1993 | 2,4220 | 0,00% | 2,4220 | 2,4410 | 2,4040 | 12.455 | ,00 |
| 03/3/1993 | 2,4220 | 0,00% | 2,4220 | 2,4320 | 2,3950 | 7.350 | ,00 |
| 02/3/1993 | 2,4220 | 0,37% | 2,4130 | 2,4410 | 2,3950 | 12.282 | ,00 |
| 26/2/1993 | 2,4130 | 0,75% | 2,3950 | 2,4130 | 2,3950 | 33.130 | ,00 |
| 25/2/1993 | 2,3950 | 0,00% | 2,3950 | 2,4040 | 2,3950 | 3.372 | ,00 |
| 24/2/1993 | 2,3950 | 2,35% | 2,3400 | 2,4040 | 2,3400 | 4.410 | ,00 |
| 23/2/1993 | 2,3400 | 1,56% | 2,3040 | 2,4040 | 2,3040 | 4.929 | ,00 |
| 22/2/1993 | 2,3040 | 1,23% | 2,2760 | 2,3310 | 2,2760 | 5.465 | ,00 |
| 19/2/1993 | 2,2760 | -3,48% | 2,3580 | 2,3580 | 2,2760 | 18.562 | ,00 |
| 18/2/1993 | 2,3580 | -0,80% | 2,3770 | 2,4770 | 2,3580 | 24.392 | ,00 |
| 17/2/1993 | 2,3770 | 4,44% | 2,2760 | 2,3950 | 2,2760 | 15.569 | ,00 |
| 16/2/1993 | 2,2760 | -1,22% | 2,3040 | 2,4040 | 2,2400 | 12.973 | ,00 |
| 15/2/1993 | 2,3040 | -3,07% | 2,3770 | 2,3770 | 2,2580 | 22.143 | ,00 |
| 12/2/1993 | 2,3770 | -3,33% | 2,4590 | 2,4590 | 2,3580 | 13.233 | ,00 |
| 11/2/1993 | 2,4590 | 3,45% | 2,3770 | 2,5140 | 2,3770 | 47.749 | ,00 |
| 10/2/1993 | 2,3770 | -5,11% | 2,5050 | 2,6420 | 2,3770 | 22.836 | ,00 |
| 09/2/1993 | 2,5050 | 7,88% | 2,3220 | 2,5050 | 2,3220 | 84.459 | ,00 |
| 08/2/1993 | 2,3220 | 4,55% | 2,2210 | 2,3400 | 2,2210 | 50.861 | ,00 |
| 05/2/1993 | 2,2210 | 0,82% | 2,2030 | 2,2760 | 2,1850 | 30.362 | ,00 |
| 04/2/1993 | 2,2030 | 0,82% | 2,1850 | 2,2210 | 2,1850 | 22.836 | ,00 |
| 03/2/1993 | 2,1850 | 1,30% | 2,1570 | 2,2400 | 2,1570 | 20.154 | ,00 |
| 02/2/1993 | 2,1570 | 2,62% | 2,1020 | 2,1570 | 2,1020 | 50.777 | ,00 |
| 01/2/1993 | 2,1020 | 1,30% | 2,0750 | 2,1020 | 2,0660 | 23.806 | ,00 |
| 29/1/1993 | 2,0750 | -0,43% | 2,0840 | 2,1020 | 2,0660 | 5.620 | ,00 |
| 28/1/1993 | 2,0840 | 0,43% | 2,0750 | 2,0840 | 2,0390 | 23.182 | ,00 |
| 27/1/1993 | 2,0750 | -1,75% | 2,1120 | 2,1120 | 2,0660 | 12.368 | ,00 |
| 26/1/1993 | 2,1120 | 0,48% | 2,1020 | 2,1390 | 2,1020 | 13.579 | ,00 |
| 25/1/1993 | 2,1020 | 0,00% | 2,1020 | 2,1210 | 2,0840 | 25.084 | ,00 |
| 22/1/1993 | 2,1020 | 2,19% | 2,0570 | 2,1300 | 2,0570 | 19.460 | ,00 |
| 21/1/1993 | 2,0570 | -0,44% | 2,0660 | 2,1210 | 2,0390 | 7.004 | ,00 |
| 20/1/1993 | 2,0660 | 0,88% | 2,0480 | 2,1020 | 2,0480 | 12.889 | ,00 |
| 19/1/1993 | 2,0480 | 2,30% | 2,0020 | 2,0480 | 2,0020 | 10.120 | ,00 |
| 18/1/1993 | 2,0020 | -0,89% | 2,0200 | 2,0390 | 1,9650 | 20.933 | ,00 |
| 15/1/1993 | 2,0200 | 0,00% | 2,0200 | 2,0840 | 2,0110 | 6.142 | ,00 |
| 14/1/1993 | 2,0200 | 0,45% | 2,0110 | 2,0390 | 2,0110 | 4.894 | ,00 |
| 13/1/1993 | 2,0110 | -1,37% | 2,0390 | 2,0390 | 2,0110 | 430 | ,00 |
| 12/1/1993 | 2,0390 | -0,88% | 2,0570 | 2,0570 | 2,0200 | 8.856 | ,00 |
| 11/1/1993 | 2,0570 | 5,16% | 1,9560 | 2,0570 | 1,9560 | 25.430 | ,00 |
| 08/1/1993 | 1,9560 | 1,40% | 1,9290 | 1,9840 | 1,9290 | 6.054 | ,00 |
| 07/1/1993 | 1,9290 | 0,00% | 1,9290 | 1,9290 | 1,8740 | 1.781 | ,00 |
| 05/1/1993 | 1,9290 | 0,00% | 1,9290 | 1,9840 | 1,9290 | 863 | ,00 |
| 04/1/1993 | 1,9290 | 0,47% | 1,9200 | 1,9290 | 1,9200 | 172 | ,00 |
| 31/12/1992 | 1,9200 | 1,00% | 1,9010 | 1,9290 | 1,9010 | 3.977 | ,00 |
| 30/12/1992 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 517 | ,00 |
| 29/12/1992 | 1,9010 | -3,26% | 1,9650 | 1,9650 | 1,8650 | 17.386 | ,00 |
| 28/12/1992 | 1,9650 | -3,63% | 2,0390 | 2,0390 | 1,9650 | 1.729 | ,00 |
| 24/12/1992 | 2,0390 | 0,94% | 2,0200 | 2,0390 | 1,8920 | 4.151 | ,00 |
| 23/12/1992 | 2,0200 | -2,23% | 2,0660 | 2,0660 | 2,0200 | 6.659 | ,00 |
| 22/12/1992 | 2,0660 | 3,20% | 2,0020 | 2,0660 | 2,0020 | 4.324 | ,00 |
| 21/12/1992 | 2,0020 | -3,10% | 2,0660 | 2,0660 | 2,0020 | 28.978 | ,00 |
| 18/12/1992 | 2,0660 | 0,00% | 2,0660 | 2,0930 | 2,0660 | 7.525 | ,00 |
| 17/12/1992 | 2,0660 | 0,44% | 2,0570 | 2,0930 | 2,0570 | 7.177 | ,00 |
| 16/12/1992 | 2,0570 | 2,75% | 2,0020 | 2,0570 | 2,0020 | 10.205 | ,00 |
| 15/12/1992 | 2,0020 | 0,00% | 2,0020 | 2,0390 | 2,0020 | 1.123 | ,00 |
| 14/12/1992 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 1,9840 | 27.594 | ,00 |
| 11/12/1992 | 2,0020 | 7,35% | 1,8650 | 2,0110 | 1,8650 | 1.901 | ,00 |
| 10/12/1992 | 1,8650 | 2,02% | 1,8280 | 1,8650 | 1,8010 | 26.901 | ,00 |
| 09/12/1992 | 1,8280 | -6,11% | 1,9470 | 1,9470 | 1,8280 | 1.729 | ,00 |
| 08/12/1992 | 1,9470 | -0,46% | 1,9560 | 1,9560 | 1,8650 | 2.335 | ,00 |
| 07/12/1992 | 1,9560 | -7,78% | 2,1210 | 2,1210 | 1,9560 | 24.651 | ,00 |
| 04/12/1992 | 2,1210 | 3,56% | 2,0480 | 2,1570 | 2,0480 | 5.881 | ,00 |
| 03/12/1992 | 2,0480 | 7,73% | 1,9010 | 2,0480 | 1,8470 | 30.879 | ,00 |
| 02/12/1992 | 1,9010 | 0,96% | 1,8830 | 1,9100 | 1,8830 | 1.384 | ,00 |
| 01/12/1992 | 1,8830 | 0,48% | 1,8740 | 1,9100 | 1,8650 | 9.600 | ,00 |
| 30/11/1992 | 1,8740 | 7,89% | 1,7370 | 1,8740 | 1,7370 | 36.381 | ,00 |
| 27/11/1992 | 1,7370 | 0,40% | 1,6730 | 1,7460 | 1,6730 | 1.901 | ,00 |
| 26/11/1992 | 1,7300 | -2,26% | 1,7700 | 1,7700 | 1,7200 | 29.266 | ,00 |
| 25/11/1992 | 1,7700 | 0,00% | 1,7700 | 1,8100 | 1,7700 | 9.364 | ,00 |
| 24/11/1992 | 1,7700 | 5,36% | 1,6800 | 1,7700 | 1,6800 | 35.454 | ,00 |
| 23/11/1992 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6800 | 5.182 | ,00 |
| 20/11/1992 | 1,7200 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 2.339 | ,00 |
| 19/11/1992 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7000 | 33.446 | ,00 |
| 18/11/1992 | 1,7200 | -2,27% | 1,7600 | 1,7600 | 1,6700 | 6.521 | ,00 |
| 17/11/1992 | 1,7600 | 5,39% | 1,6700 | 1,7600 | 1,6700 | 35.287 | ,00 |
| 16/11/1992 | 1,6700 | -3,47% | 1,7300 | 1,8600 | 1,6600 | 8.527 | ,00 |
| 13/11/1992 | 1,7300 | -1,14% | 1,7500 | 1,7500 | 1,7300 | 43.147 | ,00 |
| 12/11/1992 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 29.266 | ,00 |
| 11/11/1992 | 1,7600 | 1,85% | 1,7900 | 1,7900 | 1,7500 | 28.597 | ,00 |
| 10/11/1992 | 1,7280 | -1,03% | 1,7460 | 1,7460 | 1,7280 | 344 | ,00 |
| 09/11/1992 | 1,7460 | -1,02% | 1,7640 | 1,7640 | 1,7460 | 27.506 | ,00 |
| 06/11/1992 | 1,7640 | 1,03% | 1,7460 | 1,7640 | 1,7460 | 26.814 | ,00 |
| 05/11/1992 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | 29.408 | ,00 |
| 04/11/1992 | 1,7460 | -0,51% | 1,7550 | 1,7550 | 1,7460 | 19.893 | ,00 |
| 03/11/1992 | 1,7550 | 0,00% | 1,7550 | 1,7640 | 1,7550 | 15.100 | ,00 |
| 02/11/1992 | 1,7550 | 0,52% | 1,7460 | 1,7550 | 1,7460 | 14.702 | ,00 |
| 30/10/1992 | 1,7460 | -0,51% | 1,7550 | 1,9200 | 1,7460 | 26.122 | ,00 |
| 29/10/1992 | 1,7550 | 0,00% | 1,7550 | 1,7550 | 1,7280 | 3.631 | ,00 |
| 27/10/1992 | 1,7550 | 0,52% | 1,7460 | 1,7550 | 1,7460 | 4.151 | ,00 |
| 26/10/1992 | 1,7460 | 0,00% | 1,7460 | 1,7460 | 1,7460 | 21 | ,00 |
| 23/10/1992 | 1,7460 | -0,51% | 1,7550 | 1,7550 | 1,7460 | 12.802 | ,00 |
| 22/10/1992 | 1,7550 | 2,09% | 1,7190 | 1,7550 | 1,7190 | 32.177 | ,00 |
| 21/10/1992 | 1,7190 | 1,12% | 1,7000 | 1,7190 | 1,7000 | 6.969 | ,00 |
| 20/10/1992 | 1,7000 | -4,60% | 1,7820 | 1,7820 | 1,7000 | 6.434 | ,00 |
| 19/10/1992 | 1,7820 | -2,03% | 1,8190 | 1,8190 | 1,7820 | 6.571 | ,00 |
| 16/10/1992 | 1,8190 | -0,49% | 1,8280 | 1,8560 | 1,8190 | 863 | ,00 |
| 15/10/1992 | 1,8280 | 0,49% | 1,8190 | 1,8280 | 1,8190 | 26.433 | ,00 |
| 14/10/1992 | 1,8190 | -0,49% | 1,8280 | 1,8280 | 1,8190 | 690 | ,00 |
| 13/10/1992 | 1,8280 | -1,03% | 1,8470 | 1,8470 | 1,8190 | 2.592 | ,00 |
| 12/10/1992 | 1,8470 | 0,00% | 1,8470 | 1,8470 | 1,8470 | 172 | ,00 |
| 09/10/1992 | 1,8470 | -0,97% | 1,8650 | 1,8650 | 1,8470 | 2.335 | ,00 |
| 08/10/1992 | 1,8650 | -0,96% | 1,8830 | 1,8830 | 1,8650 | 13.839 | ,00 |
| 07/10/1992 | 1,8830 | 0,48% | 1,8740 | 1,8830 | 1,8740 | 8.821 | ,00 |
| 06/10/1992 | 1,8740 | -0,48% | 1,8830 | 1,8830 | 1,8740 | 1.729 | ,00 |
| 05/10/1992 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8740 | 2.767 | ,00 |
| 02/10/1992 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8650 | 2.455 | ,00 |
| 01/10/1992 | 1,8830 | 3,01% | 1,8280 | 1,8830 | 1,8190 | 16.087 | ,00 |
| 30/9/1992 | 1,8280 | -1,03% | 1,8470 | 1,8470 | 1,8280 | 3.286 | ,00 |
| 29/9/1992 | 1,8470 | -1,91% | 1,8830 | 1,8830 | 1,8470 | 6.399 | ,00 |
| 28/9/1992 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8650 | 3.458 | ,00 |
| 25/9/1992 | 1,8830 | -1,41% | 1,9100 | 1,9100 | 1,8830 | 1.209 | ,00 |
| 24/9/1992 | 1,9100 | -0,98% | 1,9290 | 1,9290 | 1,9100 | 3.977 | ,00 |
| 23/9/1992 | 1,9290 | 0,47% | 1,9200 | 1,9290 | 1,9200 | 5.881 | ,00 |
| 22/9/1992 | 1,9200 | -1,39% | 1,9470 | 1,9470 | 1,9200 | 6.227 | ,00 |
| 21/9/1992 | 1,9470 | -2,75% | 2,0020 | 2,0020 | 1,9470 | 1.557 | ,00 |
| 18/9/1992 | 2,0020 | 1,88% | 1,9650 | 2,0660 | 1,9650 | 8.648 | ,00 |
| 17/9/1992 | 1,9650 | 2,34% | 1,9200 | 1,9650 | 1,9200 | 3.181 | ,00 |
| 16/9/1992 | 1,9200 | -1,39% | 1,9470 | 1,9470 | 1,9200 | 21 | ,00 |
| 15/9/1992 | 1,9470 | 0,00% | 1,9470 | 1,9470 | 1,9470 | 4.841 | ,00 |
| 14/9/1992 | 1,9470 | -1,86% | 1,9840 | 1,9840 | 1,9470 | 3.286 | ,00 |
| 11/9/1992 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 517 | ,00 |
| 10/9/1992 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 21 | ,00 |
| 09/9/1992 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9840 | 8.995 | ,00 |
| 08/9/1992 | 1,9840 | 0,97% | 1,9650 | 1,9840 | 1,9650 | 5.188 | ,00 |
| 07/9/1992 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 21 | ,00 |
| 04/9/1992 | 1,9650 | 1,87% | 1,9290 | 1,9650 | 1,9290 | 10.723 | ,00 |
| 03/9/1992 | 1,9290 | 2,44% | 1,8830 | 1,9290 | 1,8830 | 3.286 | ,00 |
| 02/9/1992 | 1,8830 | 0,00% | 1,8830 | 1,8830 | 1,8830 | 690 | ,00 |
| 01/9/1992 | 1,8830 | 1,95% | 1,8470 | 1,8830 | 1,8470 | 21 | ,00 |
| 31/8/1992 | 1,8470 | -2,38% | 1,8920 | 1,8920 | 1,8470 | 6.227 | ,00 |
| 28/8/1992 | 1,8920 | -0,94% | 1,9100 | 1,9100 | 1,8920 | 3.114 | ,00 |
| 27/8/1992 | 1,9100 | 2,41% | 1,8650 | 1,9100 | 1,8650 | 21 | ,00 |
| 26/8/1992 | 1,8650 | -4,65% | 1,9560 | 1,9560 | 1,8650 | 1.209 | ,00 |
| 25/8/1992 | 1,9560 | -4,07% | 2,0390 | 2,0390 | 1,9560 | 2.940 | ,00 |
| 24/8/1992 | 2,0390 | -0,88% | 2,0570 | 2,0570 | 2,0390 | 1.036 | ,00 |
| 21/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 3.977 | ,00 |
| 20/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 18.682 | ,00 |
| 19/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 2.074 | ,00 |
| 18/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 3.977 | ,00 |
| 17/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 2.074 | ,00 |
| 14/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 8.648 | ,00 |
| 13/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0200 | 24.219 | ,00 |
| 12/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 4.324 | ,00 |
| 11/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0390 | 11.589 | ,00 |
| 10/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 3.631 | ,00 |
| 07/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 3.458 | ,00 |
| 06/8/1992 | 2,0570 | 0,00% | 2,0570 | 2,0570 | 2,0570 | 4.324 | ,00 |
| 05/8/1992 | 2,0570 | 0,88% | 2,0390 | 2,0570 | 2,0390 | 7.092 | ,00 |
| 04/8/1992 | 2,0390 | -0,88% | 2,0570 | 2,0570 | 2,0390 | 1.729 | ,00 |
| 03/8/1992 | 2,0570 | 0,44% | 2,0480 | 2,0570 | 2,0480 | 7.092 | ,00 |
| 31/7/1992 | 2,0480 | 0,44% | 2,0390 | 2,0480 | 2,0390 | 3.458 | ,00 |
| 30/7/1992 | 2,0390 | 1,39% | 2,0110 | 2,0390 | 1,9470 | 12.110 | ,00 |
| 29/7/1992 | 2,0110 | -1,37% | 2,0390 | 2,0390 | 2,0020 | 6.227 | ,00 |
| 28/7/1992 | 2,0390 | -0,44% | 2,0480 | 2,0480 | 2,0390 | 18.509 | ,00 |
| 27/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0480 | 9.687 | ,00 |
| 24/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0480 | 8.648 | ,00 |
| 23/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0480 | 5.361 | ,00 |
| 22/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0570 | 2,0480 | 15.051 | ,00 |
| 21/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0480 | 2.592 | ,00 |
| 20/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0480 | 3.631 | ,00 |
| 17/7/1992 | 2,0480 | 0,00% | 2,0480 | 2,0480 | 2,0390 | 863 | ,00 |
| 16/7/1992 | 2,0480 | 0,94% | 2,0290 | 2,0480 | 2,0290 | 2.592 | ,00 |
| 15/7/1992 | 2,0290 | 1,35% | 2,0020 | 2,0290 | 2,0020 | 2.074 | ,00 |
| 14/7/1992 | 2,0020 | -0,45% | 2,0110 | 2,0110 | 2,0020 | 4.670 | ,00 |
| 13/7/1992 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0110 | 21 | ,00 |
| 10/7/1992 | 2,0110 | 0,00% | 2,0110 | 2,0110 | 2,0020 | 5.188 | ,00 |
| 09/7/1992 | 2,0110 | 0,45% | 2,0020 | 2,0110 | 2,0020 | 6.227 | ,00 |
| 08/7/1992 | 2,0020 | -1,81% | 2,0390 | 2,0390 | 2,0020 | 1.384 | ,00 |
| 07/7/1992 | 2,0390 | -0,44% | 2,0480 | 2,0480 | 2,0390 | 5.014 | ,00 |
| 06/7/1992 | 2,0480 | 1,39% | 2,0200 | 2,0480 | 2,0200 | 5.188 | ,00 |
| 03/7/1992 | 2,0200 | 2,80% | 1,9650 | 2,0200 | 1,9650 | 5.361 | ,00 |
| 02/7/1992 | 1,9650 | -0,96% | 1,9840 | 1,9840 | 1,9650 | 5.014 | ,00 |
| 01/7/1992 | 1,9840 | -4,80% | 2,0840 | 2,0840 | 1,9840 | 9.515 | ,00 |
| 30/6/1992 | 2,0840 | -2,57% | 2,1390 | 2,1390 | 2,0570 | 21.970 | ,00 |
| 29/6/1992 | 2,1390 | 4,90% | 2,0390 | 2,1390 | 2,0390 | 16.434 | ,00 |
| 26/6/1992 | 2,0390 | 0,94% | 2,0200 | 2,0390 | 2,0200 | 3.114 | ,00 |
| 25/6/1992 | 2,0200 | -0,93% | 2,0390 | 2,0390 | 2,0020 | 8.130 | ,00 |
| 24/6/1992 | 2,0390 | -0,88% | 2,0570 | 2,0570 | 2,0390 | 3.596 | ,00 |
| 23/6/1992 | 2,0570 | 0,88% | 2,0390 | 2,0570 | 2,0390 | 3.804 | ,00 |
| 22/6/1992 | 2,0390 | 1,85% | 2,0020 | 2,0390 | 2,0020 | 4.151 | ,00 |
| 19/6/1992 | 2,0020 | 0,00% | 2,0020 | 2,0020 | 2,0020 | 5.536 | ,00 |
| 18/6/1992 | 2,0020 | 2,82% | 1,9470 | 2,0020 | 1,9470 | 3.114 | ,00 |
| 17/6/1992 | 1,9470 | 2,42% | 1,9010 | 1,9470 | 1,9010 | 1.384 | ,00 |
| 16/6/1992 | 1,9010 | 0,00% | 1,9010 | 1,9010 | 1,9010 | 21 | ,00 |
| 12/6/1992 | 1,9010 | 1,93% | 1,8650 | 1,9010 | 1,8650 | 7.092 | ,00 |
| 11/6/1992 | 1,8650 | -0,96% | 1,8830 | 1,8830 | 1,8650 | 4.324 | ,00 |
| 10/6/1992 | 1,8830 | -4,17% | 1,9650 | 1,9650 | 1,8830 | 172 | ,00 |
| 09/6/1992 | 1,9650 | 2,34% | 1,9200 | 1,9650 | 1,9200 | 21 | ,00 |
| 08/6/1992 | 1,9200 | 3,95% | 1,8470 | 1,9200 | 1,8470 | 2.767 | ,00 |
| 05/6/1992 | 1,8470 | -0,97% | 1,8650 | 1,8650 | 1,8470 | 4.670 | ,00 |
| 04/6/1992 | 1,8650 | -0,96% | 1,8830 | 1,8830 | 1,8650 | 2.247 | ,00 |
| 03/6/1992 | 1,8830 | -0,48% | 1,8920 | 1,8920 | 1,8650 | 8.130 | ,00 |
| 02/6/1992 | 1,8920 | 4,01% | 1,8190 | 1,8920 | 1,8190 | 5.361 | ,00 |
| 01/6/1992 | 1,8190 | 0,00% | 1,8190 | 1,8280 | 1,8190 | 2.940 | ,00 |
| 29/5/1992 | 1,8190 | 0,00% | 1,8190 | 1,8190 | 1,8190 | 4.497 | ,00 |
| 28/5/1992 | 1,8190 | -0,98% | 1,8370 | 1,8370 | 1,8190 | 2.767 | ,00 |
| 27/5/1992 | 1,8370 | 0,99% | 1,8190 | 1,8370 | 1,8190 | 2.767 | ,00 |
| 26/5/1992 | 1,8190 | -1,52% | 1,8470 | 1,8470 | 1,8190 | 6.227 | ,00 |
| 25/5/1992 | 1,8470 | -0,97% | 1,8650 | 1,8650 | 1,8470 | 5.014 | ,00 |
| 22/5/1992 | 1,8650 | -2,86% | 1,9200 | 1,9200 | 1,8650 | 9.687 | ,00 |
| 21/5/1992 | 1,9200 | -0,47% | 1,9290 | 1,9290 | 1,9200 | 344 | ,00 |
| 20/5/1992 | 1,9290 | 0,47% | 1,9200 | 1,9290 | 1,9200 | 7.438 | ,00 |
| 19/5/1992 | 1,9200 | -1,39% | 1,9470 | 1,9470 | 1,9200 | 20.587 | ,00 |
| 18/5/1992 | 1,9470 | -1,86% | 1,9840 | 1,9840 | 1,9470 | 7.956 | ,00 |
| 15/5/1992 | 1,9840 | -1,78% | 2,0200 | 2,0200 | 1,9840 | 25.949 | ,00 |
| 14/5/1992 | 2,0200 | -0,44% | 2,0290 | 2,0290 | 2,0200 | 21 | ,00 |
| 13/5/1992 | 2,0290 | 0,00% | 2,0290 | 2,0290 | 2,0290 | 11.935 | ,00 |
| 12/5/1992 | 2,0290 | -0,49% | 2,0390 | 2,0390 | 2,0290 | 23.527 | ,00 |
| 11/5/1992 | 2,0390 | 0,00% | 2,0390 | 2,0570 | 2,0390 | 12.628 | ,00 |
| 08/5/1992 | 2,0390 | -0,88% | 2,0570 | 2,0570 | 2,0200 | 51.209 | ,00 |
| 07/5/1992 | 2,0570 | -0,44% | 2,0660 | 2,0660 | 2,0390 | 16.953 | ,00 |
| 06/5/1992 | 2,0660 | -1,71% | 2,1020 | 2,1020 | 2,0660 | 1.813 | ,00 |
| 05/5/1992 | 2,1020 | 1,30% | 2,0750 | 2,1020 | 2,0750 | 33.215 | ,00 |
| 04/5/1992 | 2,0750 | 3,65% | 2,0020 | 2,0750 | 2,0020 | 17.473 | ,00 |
| 30/4/1992 | 2,0020 | 1,88% | 1,9650 | 2,0020 | 1,9650 | 1.209 | ,00 |
| 29/4/1992 | 1,9650 | 1,87% | 1,9290 | 1,9650 | 1,9290 | 40.482 | ,00 |
| 28/4/1992 | 1,9290 | -0,92% | 1,9470 | 1,9470 | 1,9290 | 23.580 | ,00 |
| 23/4/1992 | 1,9470 | 0,00% | 1,9470 | 1,9470 | 1,9470 | 5.361 | ,00 |
| 22/4/1992 | 1,9470 | -0,92% | 1,9650 | 1,9650 | 1,9470 | 22.143 | ,00 |
| 21/4/1992 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 3.631 | ,00 |
| 20/4/1992 | 1,9650 | 0,00% | 1,9650 | 2,0020 | 1,9650 | 21.625 | ,00 |
| 17/4/1992 | 1,9650 | 1,87% | 1,9290 | 1,9840 | 1,9290 | 30.621 | ,00 |
| 16/4/1992 | 1,9290 | -0,92% | 1,9470 | 1,9470 | 1,9290 | 10.378 | ,00 |
| 15/4/1992 | 1,9470 | -1,42% | 1,9750 | 1,9750 | 1,9470 | 26.122 | ,00 |
| 14/4/1992 | 1,9750 | -0,45% | 1,9840 | 1,9840 | 1,9750 | 7.783 | ,00 |
| 13/4/1992 | 1,9840 | -0,90% | 2,0020 | 2,0020 | 1,9840 | 5.708 | ,00 |
| 10/4/1992 | 2,0020 | 0,91% | 1,9840 | 2,0020 | 1,9840 | 23.009 | ,00 |
| 09/4/1992 | 1,9840 | 0,00% | 1,9840 | 1,9840 | 1,9650 | 6.746 | ,00 |
| 08/4/1992 | 1,9840 | -1,78% | 2,0200 | 2,0200 | 1,9840 | 3.458 | ,00 |
| 07/4/1992 | 2,0200 | 1,81% | 1,9840 | 2,0390 | 1,9840 | 2.767 | ,00 |
| 06/4/1992 | 1,9840 | -1,34% | 2,0110 | 2,0110 | 1,9840 | 8.648 | ,00 |
| 03/4/1992 | 2,0110 | -0,45% | 2,0200 | 2,0200 | 2,0110 | 3.114 | ,00 |
| 02/4/1992 | 2,0200 | 2,80% | 1,9650 | 2,0200 | 1,9650 | 7.265 | ,00 |
| 01/4/1992 | 1,9650 | 0,00% | 1,9650 | 1,9650 | 1,9650 | 45.498 | ,00 |
| 31/3/1992 | 1,9650 | -4,89% | 2,0660 | 2,0660 | 1,9650 | 13.337 | ,00 |
| 30/3/1992 | 2,0660 | -2,59% | 2,1210 | 2,1210 | 2,0660 | 7.092 | ,00 |
| 27/3/1992 | 2,1210 | 0,00% | 2,1210 | 2,1210 | 2,1210 | 2.940 | ,00 |
| 26/3/1992 | 2,1210 | 0,00% | 2,1210 | 2,1210 | 2,0840 | 20.760 | ,00 |
| 24/3/1992 | 2,1210 | -2,12% | 2,1670 | 2,1670 | 2,1210 | 28.718 | ,00 |
| 23/3/1992 | 2,1670 | 0,46% | 2,1570 | 2,1670 | 2,1570 | 2.940 | ,00 |
| 20/3/1992 | 2,1570 | 0,00% | 2,1570 | 2,1570 | 2,1570 | 32.559 | ,00 |
| 19/3/1992 | 2,1570 | 0,00% | 2,1570 | 2,1570 | 2,1570 | 21 | ,00 |
| 18/3/1992 | 2,1570 | -0,46% | 2,1670 | 2,1670 | 2,1390 | 6.571 | ,00 |
| 17/3/1992 | 2,1670 | -0,82% | 2,1850 | 2,1850 | 2,1670 | 1.384 | ,00 |
| 16/3/1992 | 2,1850 | -0,82% | 2,2030 | 2,2030 | 2,1850 | 28.718 | ,00 |
| 13/3/1992 | 2,2030 | 0,00% | 2,2030 | 2,2030 | 2,2030 | 344 | ,00 |
| 12/3/1992 | 2,2030 | 2,13% | 2,1570 | 2,2030 | 2,1570 | 63.146 | ,00 |
| 11/3/1992 | 2,1570 | -1,28% | 2,1850 | 2,1850 | 2,1570 | 21.798 | ,00 |
| 10/3/1992 | 2,1850 | 0,83% | 2,1670 | 2,1850 | 2,1570 | 21 | ,00 |
| 06/3/1992 | 2,1670 | -3,26% | 2,2400 | 2,2400 | 2,1670 | 9.515 | ,00 |
| 05/3/1992 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 25.327 | ,00 |
| 04/3/1992 | 2,2400 | 1,68% | 2,2030 | 2,2400 | 2,2030 | 3.977 | ,00 |
| 03/3/1992 | 2,2030 | -1,65% | 2,2400 | 2,2400 | 2,2030 | 25.430 | ,00 |
| 02/3/1992 | 2,2400 | 4,72% | 2,1390 | 2,2580 | 2,1390 | 2.767 | ,00 |
| 28/2/1992 | 2,1390 | 0,85% | 2,1210 | 2,1390 | 2,1210 | 1.557 | ,00 |
| 27/2/1992 | 2,1210 | -2,93% | 2,1850 | 2,1850 | 2,1210 | 28.718 | ,00 |
| 26/2/1992 | 2,1850 | -0,82% | 2,2030 | 2,2030 | 2,1850 | 8.821 | ,00 |
| 25/2/1992 | 2,2030 | -1,65% | 2,2400 | 2,2400 | 2,2030 | 3.458 | ,00 |
| 24/2/1992 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 863 | ,00 |
| 21/2/1992 | 2,2400 | -0,80% | 2,2580 | 2,2580 | 2,2400 | 21 | ,00 |
| 20/2/1992 | 2,2580 | 0,00% | 2,2580 | 2,2580 | 2,2580 | 690 | ,00 |
| 19/2/1992 | 2,2580 | 0,00% | 2,2580 | 2,2580 | 2,2580 | 11.072 | ,00 |
| 18/2/1992 | 2,2580 | 0,80% | 2,2400 | 2,2580 | 2,2400 | 4.497 | ,00 |
| 17/2/1992 | 2,2400 | -1,58% | 2,2760 | 2,2760 | 2,2400 | 2.420 | ,00 |
| 14/2/1992 | 2,2760 | -0,39% | 2,2850 | 2,2850 | 2,2760 | 1.036 | ,00 |
| 13/2/1992 | 2,2850 | -0,82% | 2,3040 | 2,3220 | 2,2850 | 10.378 | ,00 |
| 12/2/1992 | 2,3040 | -1,54% | 2,3400 | 2,3400 | 2,2850 | 5.014 | ,00 |
| 11/2/1992 | 2,3400 | -1,56% | 2,3770 | 2,3770 | 2,3400 | 6.399 | ,00 |
| 10/2/1992 | 2,3770 | -1,12% | 2,4040 | 2,4040 | 2,3770 | 13.319 | ,00 |
| 07/2/1992 | 2,4040 | 0,00% | 2,4040 | 2,4040 | 2,4040 | 24.566 | ,00 |
| 06/2/1992 | 2,4040 | 0,00% | 2,4040 | 2,4040 | 2,4040 | 18.858 | ,00 |
| 05/2/1992 | 2,4040 | 0,38% | 2,3950 | 2,4040 | 2,3770 | 47.749 | ,00 |
| 04/2/1992 | 2,3950 | 2,35% | 2,3400 | 2,4040 | 2,3400 | 28.546 | ,00 |
| 03/2/1992 | 2,3400 | 2,81% | 2,2760 | 2,3400 | 2,2760 | 69.374 | ,00 |
| 31/1/1992 | 2,2760 | 1,61% | 2,2400 | 2,2850 | 2,2400 | 35.637 | ,00 |
| 30/1/1992 | 2,2400 | 3,85% | 2,1570 | 2,2400 | 2,1570 | 34.599 | ,00 |
| 29/1/1992 | 2,1570 | 0,84% | 2,1390 | 2,1570 | 2,1390 | 39.772 | ,00 |
| 28/1/1992 | 2,1390 | 0,85% | 2,1210 | 2,1570 | 2,1210 | 33.907 | ,00 |
| 27/1/1992 | 2,1210 | 6,91% | 1,9840 | 2,1210 | 1,9840 | 17.818 | ,00 |
| 24/1/1992 | 1,9840 | 1,90% | 1,9470 | 2,0020 | 1,9470 | 10.723 | ,00 |
| 23/1/1992 | 1,9470 | -1,42% | 1,9750 | 1,9750 | 1,9470 | 8.458 | ,00 |
| 22/1/1992 | 1,9750 | -1,35% | 2,0020 | 2,0020 | 1,9750 | 2.592 | ,00 |
| 21/1/1992 | 2,0020 | 1,88% | 1,9650 | 2,0020 | 1,9650 | 26.139 | ,00 |
| 20/1/1992 | 1,9650 | 3,37% | 1,9010 | 1,9650 | 1,9010 | 14.185 | ,00 |
| 17/1/1992 | 1,9010 | 3,99% | 1,8280 | 1,9010 | 1,8280 | 2.940 | ,00 |
| 16/1/1992 | 1,8280 | 0,00% | 1,8280 | 1,8280 | 1,8280 | 2.783 | ,00 |
| 15/1/1992 | 1,8280 | 0,00% | 1,8280 | 1,8280 | 1,8280 | 4.324 | ,00 |
| 14/1/1992 | 1,8280 | -1,98% | 1,8650 | 1,8650 | 1,8280 | 2.592 | ,00 |
| 13/1/1992 | 1,8650 | 2,53% | 1,8190 | 1,8650 | 1,8190 | 21 | ,00 |
| 10/1/1992 | 1,8190 | 2,08% | 1,7820 | 1,8190 | 1,7820 | 21 | ,00 |
| 09/1/1992 | 1,7820 | 1,02% | 1,7640 | 1,7820 | 1,7640 | 1.226 | ,00 |
| 08/1/1992 | 1,7640 | 0,00% | 1,7640 | 1,7640 | 1,7640 | 1.729 | ,00 |
| 07/1/1992 | 1,7640 | -1,01% | 1,7820 | 1,7820 | 1,7640 | 2.592 | ,00 |
| 03/1/1992 | 1,7820 | -1,05% | 1,8010 | 1,8010 | 1,7820 | 690 | ,00 |
| 02/1/1992 | 1,8010 | -0,99% | 1,8190 | 1,8190 | 1,8010 | 21 | ,00 |
| 31/12/1991 | 1,8190 | 2,08% | 1,7820 | 1,8190 | 1,7820 | 21 | ,00 |
| 30/12/1991 | 1,7820 | 0,00% | 1,7820 | 1,7820 | 1,7820 | 21 | ,00 |
| 24/12/1991 | 1,7820 | 0,00% | 1,7820 | 1,7820 | 1,7820 | 21 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|