| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
3,9100 €
-0,0300 (-0,76%)
- Άνοιγμα 3,9400
- Υψηλό 3,9500
- Χαμηλό 3,8900
- Όγκος 87.986
- Τζίρος 344.413 €
- Πράξεις 256
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 14/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 13/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 12/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 09/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 08/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 07/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 8 | ,00 |
| 06/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 5.098 | ,00 |
| 05/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 02/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 01/4/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,4960 | 2.989 | ,00 |
| 31/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.984 | ,00 |
| 30/3/1993 | 1,5060 | 1,28% | 1,4870 | 1,5060 | 1,4870 | 994 | ,00 |
| 29/3/1993 | 1,4870 | -1,26% | 1,5060 | 1,5060 | 1,4870 | 1.003 | ,00 |
| 26/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 994 | ,00 |
| 24/3/1993 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4770 | 198 | ,00 |
| 23/3/1993 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 9.596 | ,00 |
| 22/3/1993 | 1,4770 | -1,93% | 1,5060 | 1,5060 | 1,4770 | 4.952 | ,00 |
| 19/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5160 | 1,5060 | 3.000 | ,00 |
| 18/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 17/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 24.521 | ,00 |
| 16/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5160 | 1,5060 | 36.169 | ,00 |
| 15/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.500 | ,00 |
| 12/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 2.001 | ,00 |
| 11/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 20 | ,00 |
| 10/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.293 | ,00 |
| 09/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 6.002 | ,00 |
| 08/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 1.166 | ,00 |
| 05/3/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 899 | ,00 |
| 04/3/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,4770 | 400 | ,00 |
| 03/3/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5060 | 1.587 | ,00 |
| 02/3/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 5.619 | ,00 |
| 26/2/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 4.999 | ,00 |
| 25/2/1993 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 400 | ,00 |
| 24/2/1993 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 996 | ,00 |
| 23/2/1993 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 20 | ,00 |
| 22/2/1993 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,4770 | 1.102 | ,00 |
| 19/2/1993 | 1,5060 | -1,25% | 1,5250 | 1,5250 | 1,5060 | 6.501 | ,00 |
| 18/2/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 20 | ,00 |
| 17/2/1993 | 1,5250 | -1,87% | 1,5540 | 1,5540 | 1,5160 | 2.011 | ,00 |
| 16/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 15/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 12/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 20 | ,00 |
| 11/2/1993 | 1,5540 | 0,00% | 1,5540 | 1,5540 | 1,5540 | 5.881 | ,00 |
| 10/2/1993 | 1,5540 | -1,27% | 1,5740 | 1,5740 | 1,5540 | 25.794 | ,00 |
| 09/2/1993 | 1,5740 | 1,29% | 1,5540 | 1,6030 | 1,5540 | 8.173 | ,00 |
| 08/2/1993 | 1,5540 | 1,24% | 1,5350 | 1,5540 | 1,5350 | 5.571 | ,00 |
| 05/2/1993 | 1,5350 | 0,66% | 1,5250 | 1,5350 | 1,5250 | 3.029 | ,00 |
| 04/2/1993 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5060 | 15.599 | ,00 |
| 03/2/1993 | 1,5250 | 3,25% | 1,4770 | 1,5250 | 1,4670 | 172.095 | ,00 |
| 02/2/1993 | 1,4770 | 0,68% | 1,4670 | 1,4770 | 1,4670 | 2.179 | ,00 |
| 01/2/1993 | 1,4670 | -1,94% | 1,4960 | 1,4960 | 1,4670 | 10.855 | ,00 |
| 29/1/1993 | 1,4960 | -0,66% | 1,5060 | 1,5060 | 1,4960 | 2.987 | ,00 |
| 28/1/1993 | 1,5060 | 0,67% | 1,4960 | 1,5060 | 1,4960 | 4.984 | ,00 |
| 27/1/1993 | 1,4960 | 1,29% | 1,4770 | 1,4960 | 1,4770 | 8.466 | ,00 |
| 26/1/1993 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4670 | 8.414 | ,00 |
| 25/1/1993 | 1,4770 | 0,68% | 1,4670 | 1,4770 | 1,4670 | 12.080 | ,00 |
| 22/1/1993 | 1,4670 | 3,38% | 1,4190 | 1,4670 | 1,4190 | 5.229 | ,00 |
| 21/1/1993 | 1,4190 | 0,71% | 1,4090 | 1,4190 | 1,3710 | 5.813 | ,00 |
| 20/1/1993 | 1,4090 | 0,64% | 1,4000 | 1,4090 | 1,4000 | 4.622 | ,00 |
| 19/1/1993 | 1,4000 | 2,87% | 1,3610 | 1,4000 | 1,3610 | 11.231 | ,00 |
| 18/1/1993 | 1,3610 | 1,42% | 1,3420 | 1,3610 | 1,3420 | 38.607 | ,00 |
| 15/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 14/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 13/1/1993 | 1,3420 | -1,40% | 1,3610 | 1,3610 | 1,3420 | 136.623 | ,00 |
| 12/1/1993 | 1,3610 | 1,42% | 1,3420 | 1,3610 | 1,3420 | 945 | ,00 |
| 11/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 16.609 | ,00 |
| 08/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 07/1/1993 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 74 | ,00 |
| 05/1/1993 | 1,3420 | -2,75% | 1,3800 | 1,3800 | 1,3420 | 94 | ,00 |
| 04/1/1993 | 1,3800 | 2,83% | 1,3420 | 1,3800 | 1,3420 | 190 | ,00 |
| 31/12/1992 | 1,3420 | 4,52% | 1,2840 | 1,3420 | 1,2840 | 1.783 | ,00 |
| 30/12/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 2.007 | ,00 |
| 29/12/1992 | 1,2840 | -2,21% | 1,3130 | 1,3130 | 1,2840 | 914 | ,00 |
| 28/12/1992 | 1,3130 | 0,77% | 1,3030 | 1,3130 | 1,3030 | 20 | ,00 |
| 24/12/1992 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,3030 | 1.861 | ,00 |
| 23/12/1992 | 1,3030 | -0,76% | 1,3130 | 1,3130 | 1,3030 | 20 | ,00 |
| 22/12/1992 | 1,3130 | 1,47% | 1,2940 | 1,3130 | 1,2940 | 2.683 | ,00 |
| 21/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 2.652 | ,00 |
| 18/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,3130 | 1,2940 | 28.521 | ,00 |
| 17/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2840 | 12.012 | ,00 |
| 16/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 8 | ,00 |
| 15/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 14/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 54.843 | ,00 |
| 11/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 916 | ,00 |
| 10/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 09/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 8 | ,00 |
| 08/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2840 | 916 | ,00 |
| 07/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 4.586 | ,00 |
| 04/12/1992 | 1,2940 | 0,78% | 1,2840 | 1,2940 | 1,2840 | 916 | ,00 |
| 03/12/1992 | 1,2840 | -0,77% | 1,2940 | 1,2940 | 1,2840 | 820 | ,00 |
| 02/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 01/12/1992 | 1,2940 | 0,00% | 1,2940 | 1,3030 | 1,2940 | 5.353 | ,00 |
| 30/11/1992 | 1,2940 | 2,29% | 1,2650 | 1,2940 | 1,2650 | 362 | ,00 |
| 27/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 26/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 25/11/1992 | 1,2650 | 1,61% | 1,2450 | 1,2650 | 1,2450 | 92 | ,00 |
| 24/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 4.740 | ,00 |
| 23/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 1.786 | ,00 |
| 20/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 19/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 18/11/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 1.605 | ,00 |
| 17/11/1992 | 1,2450 | -0,80% | 1,2550 | 1,2550 | 1,2450 | 192 | ,00 |
| 16/11/1992 | 1,2550 | -0,79% | 1,2650 | 1,2650 | 1,2450 | 4.185 | ,00 |
| 13/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 19.879 | ,00 |
| 12/11/1992 | 1,2650 | -0,71% | 1,2740 | 1,2740 | 1,2650 | 18.072 | ,00 |
| 11/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 10/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 09/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 20 | ,00 |
| 06/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 9.080 | ,00 |
| 05/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 18.163 | ,00 |
| 04/11/1992 | 1,2740 | 0,00% | 1,2740 | 1,2740 | 1,2740 | 908 | ,00 |
| 03/11/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 4.358 | ,00 |
| 02/11/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 358 | ,00 |
| 30/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 3.522 | ,00 |
| 29/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 27/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 26/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 450 | ,00 |
| 23/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 20 | ,00 |
| 22/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 270 | ,00 |
| 21/10/1992 | 1,2650 | 0,80% | 1,2550 | 1,2650 | 1,2450 | 903 | ,00 |
| 20/10/1992 | 1,2550 | 0,80% | 1,2450 | 1,2550 | 1,2450 | 20 | ,00 |
| 19/10/1992 | 1,2450 | -1,58% | 1,2650 | 1,2650 | 1,2450 | 895 | ,00 |
| 16/10/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 2.710 | ,00 |
| 15/10/1992 | 1,2650 | -0,71% | 1,2740 | 1,2740 | 1,2650 | 905 | ,00 |
| 14/10/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 816 | ,00 |
| 13/10/1992 | 1,2650 | 0,80% | 1,2550 | 1,2650 | 1,2550 | 1.807 | ,00 |
| 12/10/1992 | 1,2550 | -1,49% | 1,2740 | 1,2740 | 1,2550 | 213.777 | ,00 |
| 09/10/1992 | 1,2740 | -0,78% | 1,2840 | 1,2840 | 1,2740 | 540 | ,00 |
| 08/10/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 20 | ,00 |
| 07/10/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 3.642 | ,00 |
| 06/10/1992 | 1,2840 | 0,78% | 1,2740 | 1,2840 | 1,2650 | 2.093 | ,00 |
| 05/10/1992 | 1,2740 | 0,71% | 1,2650 | 1,2740 | 1,2650 | 20 | ,00 |
| 02/10/1992 | 1,2650 | 1,61% | 1,2450 | 1,2650 | 1,2450 | 20 | ,00 |
| 01/10/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 20 | ,00 |
| 30/9/1992 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | 895 | ,00 |
| 29/9/1992 | 1,2450 | -0,80% | 1,2550 | 1,2550 | 1,2450 | 446 | ,00 |
| 28/9/1992 | 1,2550 | -0,79% | 1,2650 | 1,2650 | 1,2550 | 15.737 | ,00 |
| 25/9/1992 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | 450 | ,00 |
| 24/9/1992 | 1,2650 | -1,48% | 1,2840 | 1,2840 | 1,2650 | 5.061 | ,00 |
| 23/9/1992 | 1,2840 | 0,00% | 1,2840 | 1,2840 | 1,2840 | 20 | ,00 |
| 22/9/1992 | 1,2840 | -2,21% | 1,3130 | 1,3130 | 1,2840 | 9.126 | ,00 |
| 21/9/1992 | 1,3130 | -0,76% | 1,3230 | 1,3320 | 1,3130 | 20 | ,00 |
| 18/9/1992 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 20 | ,00 |
| 17/9/1992 | 1,3230 | -0,68% | 1,3320 | 1,3320 | 1,3230 | 20 | ,00 |
| 16/9/1992 | 1,3320 | -0,75% | 1,3420 | 1,3420 | 1,3320 | 20 | ,00 |
| 15/9/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 184 | ,00 |
| 14/9/1992 | 1,3420 | 0,75% | 1,3320 | 1,3420 | 1,3320 | 20 | ,00 |
| 11/9/1992 | 1,3320 | -0,75% | 1,3420 | 1,3420 | 1,3320 | 466 | ,00 |
| 10/9/1992 | 1,3420 | -0,74% | 1,3520 | 1,3520 | 1,3420 | 5.521 | ,00 |
| 09/9/1992 | 1,3520 | -1,39% | 1,3710 | 1,3710 | 1,3520 | 20 | ,00 |
| 08/9/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 07/9/1992 | 1,3710 | 0,73% | 1,3610 | 1,3710 | 1,3610 | 2.089 | ,00 |
| 04/9/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 852 | ,00 |
| 03/9/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 2.830 | ,00 |
| 02/9/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 20 | ,00 |
| 01/9/1992 | 1,3520 | -0,66% | 1,3610 | 1,3610 | 1,3520 | 2.921 | ,00 |
| 31/8/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 20 | ,00 |
| 28/8/1992 | 1,3610 | -0,73% | 1,3710 | 1,3710 | 1,3610 | 20 | ,00 |
| 27/8/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3610 | 2.753 | ,00 |
| 26/8/1992 | 1,3710 | -0,65% | 1,3800 | 1,3800 | 1,3710 | 20 | ,00 |
| 25/8/1992 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 20 | ,00 |
| 24/8/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 6.731 | ,00 |
| 21/8/1992 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 1.925 | ,00 |
| 20/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.919 | ,00 |
| 19/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 4.696 | ,00 |
| 18/8/1992 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 478 | ,00 |
| 17/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.906 | ,00 |
| 14/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 96 | ,00 |
| 13/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 8.872 | ,00 |
| 12/8/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 4.769 | ,00 |
| 11/8/1992 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 20 | ,00 |
| 10/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 1.919 | ,00 |
| 07/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 20 | ,00 |
| 06/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 957 | ,00 |
| 05/8/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 4.050 | ,00 |
| 04/8/1992 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 669 | ,00 |
| 03/8/1992 | 1,4000 | -1,34% | 1,4190 | 1,4190 | 1,4000 | 2.307 | ,00 |
| 31/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 30/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 29/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 28/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4290 | 1,4190 | 28.497 | ,00 |
| 27/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 24/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 580 | ,00 |
| 23/7/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 22/7/1992 | 1,4190 | 1,36% | 1,4000 | 1,4190 | 1,4000 | 3.777 | ,00 |
| 21/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 14.042 | ,00 |
| 20/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 106.393 | ,00 |
| 17/7/1992 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 5.291 | ,00 |
| 16/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 15/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3610 | 49.332 | ,00 |
| 14/7/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 20 | ,00 |
| 13/7/1992 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 20 | ,00 |
| 10/7/1992 | 1,4000 | -0,64% | 1,4090 | 1,4090 | 1,4000 | 2.403 | ,00 |
| 09/7/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 20 | ,00 |
| 08/7/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 20 | ,00 |
| 07/7/1992 | 1,4090 | 0,64% | 1,4000 | 1,4090 | 1,4000 | 972 | ,00 |
| 06/7/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.440 | ,00 |
| 03/7/1992 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 3.656 | ,00 |
| 02/7/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 28.541 | ,00 |
| 01/7/1992 | 1,3900 | -1,35% | 1,4090 | 1,4090 | 1,3900 | 30.652 | ,00 |
| 30/6/1992 | 1,4090 | -2,02% | 1,4380 | 1,4380 | 1,4090 | 1.929 | ,00 |
| 29/6/1992 | 1,4380 | 3,45% | 1,3900 | 1,4380 | 1,3900 | 20 | ,00 |
| 26/6/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 4.013 | ,00 |
| 25/6/1992 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 957 | ,00 |
| 24/6/1992 | 1,3900 | 0,72% | 1,3800 | 1,3900 | 1,3800 | 1.341 | ,00 |
| 23/6/1992 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 4.769 | ,00 |
| 22/6/1992 | 1,3900 | -1,35% | 1,4090 | 1,4090 | 1,3900 | 91.564 | ,00 |
| 19/6/1992 | 1,4090 | -0,70% | 1,4190 | 1,4190 | 1,4090 | 20 | ,00 |
| 18/6/1992 | 1,4190 | 1,36% | 1,4000 | 1,4190 | 1,4000 | 2.131 | ,00 |
| 17/6/1992 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 1.925 | ,00 |
| 16/6/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 9.542 | ,00 |
| 12/6/1992 | 1,3800 | 1,40% | 1,3610 | 1,3800 | 1,3610 | 953 | ,00 |
| 11/6/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 1.987 | ,00 |
| 10/6/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 13.721 | ,00 |
| 09/6/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 4.732 | ,00 |
| 08/6/1992 | 1,3520 | 0,75% | 1,3420 | 1,3520 | 1,3420 | 1.881 | ,00 |
| 05/6/1992 | 1,3420 | 0,75% | 1,3320 | 1,3420 | 1,3320 | 1.689 | ,00 |
| 04/6/1992 | 1,3320 | 1,45% | 1,3130 | 1,3320 | 1,3130 | 652 | ,00 |
| 03/6/1992 | 1,3130 | 0,77% | 1,3030 | 1,3130 | 1,3030 | 20 | ,00 |
| 02/6/1992 | 1,3030 | 0,70% | 1,2940 | 1,3030 | 1,2940 | 20 | ,00 |
| 01/6/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 640 | ,00 |
| 29/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 698 | ,00 |
| 28/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 94.223 | ,00 |
| 27/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 115.261 | ,00 |
| 26/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 25/5/1992 | 1,2940 | 0,00% | 1,2940 | 1,2940 | 1,2940 | 20 | ,00 |
| 22/5/1992 | 1,2940 | 0,78% | 1,2840 | 1,2940 | 1,2840 | 3.936 | ,00 |
| 21/5/1992 | 1,2840 | -1,46% | 1,3030 | 1,3030 | 1,2840 | 15.977 | ,00 |
| 20/5/1992 | 1,3030 | 0,00% | 1,3030 | 1,3030 | 1,3030 | 20 | ,00 |
| 19/5/1992 | 1,3030 | -1,51% | 1,3230 | 1,3230 | 1,3030 | 4.610 | ,00 |
| 18/5/1992 | 1,3230 | 0,00% | 1,3230 | 1,3230 | 1,3230 | 928 | ,00 |
| 15/5/1992 | 1,3230 | -1,42% | 1,3420 | 1,3420 | 1,3230 | 466 | ,00 |
| 14/5/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 13/5/1992 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 20 | ,00 |
| 12/5/1992 | 1,3420 | -0,74% | 1,3520 | 1,3520 | 1,3420 | 20 | ,00 |
| 11/5/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 23.680 | ,00 |
| 08/5/1992 | 1,3520 | 0,00% | 1,3520 | 1,3520 | 1,3520 | 20 | ,00 |
| 07/5/1992 | 1,3520 | -0,66% | 1,3610 | 1,3610 | 1,3520 | 20 | ,00 |
| 06/5/1992 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 472 | ,00 |
| 05/5/1992 | 1,3610 | 0,67% | 1,3520 | 1,3610 | 1,3520 | 24.546 | ,00 |
| 04/5/1992 | 1,3520 | 1,50% | 1,3320 | 1,3520 | 1,3320 | 20 | ,00 |
| 30/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 29/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 28/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 23/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 22/4/1992 | 1,3320 | 0,00% | 1,3320 | 1,3320 | 1,3320 | 20 | ,00 |
| 21/4/1992 | 1,3320 | -2,13% | 1,3610 | 1,3610 | 1,3320 | 1.867 | ,00 |
| 20/4/1992 | 1,3610 | -0,73% | 1,3710 | 1,3710 | 1,3610 | 472 | ,00 |
| 17/4/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 16/4/1992 | 1,3710 | 0,00% | 1,3710 | 1,3710 | 1,3710 | 20 | ,00 |
| 15/4/1992 | 1,3710 | -0,65% | 1,3800 | 1,3800 | 1,3710 | 472 | ,00 |
| 14/4/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 856 | ,00 |
| 13/4/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1.618 | ,00 |
| 10/4/1992 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 6.677 | ,00 |
| 09/4/1992 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3800 | 1.336 | ,00 |
| 08/4/1992 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 20 | ,00 |
| 07/4/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 1.046 | ,00 |
| 06/4/1992 | 1,4000 | -0,64% | 1,4090 | 1,4090 | 1,4000 | 20 | ,00 |
| 03/4/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 7.145 | ,00 |
| 02/4/1992 | 1,4090 | -0,70% | 1,4190 | 1,4190 | 1,4090 | 8.206 | ,00 |
| 01/4/1992 | 1,4190 | 0,71% | 1,4090 | 1,4190 | 1,4090 | 11.705 | ,00 |
| 31/3/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 3.764 | ,00 |
| 30/3/1992 | 1,4090 | 0,00% | 1,4090 | 1,4090 | 1,4090 | 8.111 | ,00 |
| 27/3/1992 | 1,4090 | 0,64% | 1,4000 | 1,4090 | 1,4000 | 485 | ,00 |
| 26/3/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 9.617 | ,00 |
| 24/3/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 20 | ,00 |
| 23/3/1992 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 794 | ,00 |
| 20/3/1992 | 1,4000 | -0,64% | 1,4090 | 1,4090 | 1,4000 | 2.113 | ,00 |
| 19/3/1992 | 1,4090 | -0,70% | 1,4190 | 1,4190 | 1,4090 | 963 | ,00 |
| 18/3/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 17/3/1992 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 16/3/1992 | 1,4190 | -0,70% | 1,4290 | 1,4290 | 1,4190 | 20 | ,00 |
| 13/3/1992 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 20 | ,00 |
| 12/3/1992 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 20 | ,00 |
| 11/3/1992 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 142.523 | ,00 |
| 10/3/1992 | 1,4290 | -0,63% | 1,4380 | 1,4380 | 1,4290 | 207.709 | ,00 |
| 06/3/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 2.925 | ,00 |
| 05/3/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 32.217 | ,00 |
| 04/3/1992 | 1,4380 | -0,69% | 1,4480 | 1,4480 | 1,4380 | 6.833 | ,00 |
| 03/3/1992 | 1,4480 | 0,00% | 1,4480 | 1,4480 | 1,4480 | 20 | ,00 |
| 02/3/1992 | 1,4480 | 0,70% | 1,4380 | 1,4480 | 1,4380 | 667.415 | ,00 |
| 28/2/1992 | 1,4380 | -0,69% | 1,4480 | 1,4480 | 1,4380 | 37.880 | ,00 |
| 27/2/1992 | 1,4480 | 0,70% | 1,4380 | 1,4580 | 1,4380 | 4.798 | ,00 |
| 26/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 36.607 | ,00 |
| 25/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 21.486 | ,00 |
| 24/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 17.856 | ,00 |
| 21/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 9.273 | ,00 |
| 20/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 40.026 | ,00 |
| 19/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 20 | ,00 |
| 18/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 20 | ,00 |
| 17/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 16.110 | ,00 |
| 14/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 61.894 | ,00 |
| 13/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 20 | ,00 |
| 12/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 19.525 | ,00 |
| 11/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 8.983 | ,00 |
| 10/2/1992 | 1,4380 | -1,37% | 1,4580 | 1,4580 | 1,4380 | 489 | ,00 |
| 07/2/1992 | 1,4580 | 1,39% | 1,4380 | 1,4580 | 1,4380 | 13.274 | ,00 |
| 06/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 7.810 | ,00 |
| 05/2/1992 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 13.373 | ,00 |
| 04/2/1992 | 1,4380 | 0,00% | 1,4190 | 1,4380 | 1,4190 | 209.211 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|