| 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
FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)
4,6200 €
-0,0350 (-0,75%)
- Άνοιγμα 4,6800
- Υψηλό 4,7050
- Χαμηλό 4,5700
- Όγκος 20.244
- Τζίρος 93.474 €
- Πράξεις 163
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/8/1990 | 1,6410 | 0,00% | 1,6410 | 1,6410 | 1,6410 | 3.946 | ,00 |
| 29/8/1990 | 1,6410 | -1,14% | 1,6600 | 1,6600 | 1,6410 | 6.855 | ,00 |
| 28/8/1990 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 12.528 | ,00 |
| 27/8/1990 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 13.889 | ,00 |
| 23/8/1990 | 1,6600 | -4,49% | 1,7380 | 1,7380 | 1,6600 | 5.952 | ,00 |
| 22/8/1990 | 1,7380 | 0,00% | 1,7380 | 1,7380 | 1,7380 | 5.855 | ,00 |
| 21/8/1990 | 1,7380 | -4,24% | 1,8150 | 1,8150 | 1,7380 | 3.191 | ,00 |
| 20/8/1990 | 1,8150 | 0,00% | 1,8150 | 1,8150 | 1,8150 | 20 | ,00 |
| 16/8/1990 | 1,8150 | 0,55% | 1,8050 | 1,8150 | 1,8050 | 2.165 | ,00 |
| 14/8/1990 | 1,8050 | -1,58% | 1,8340 | 1,8340 | 1,8050 | 1.618 | ,00 |
| 13/8/1990 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 09/8/1990 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 08/8/1990 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 20 | ,00 |
| 07/8/1990 | 1,8340 | -2,08% | 1,8730 | 1,8730 | 1,8340 | 11.421 | ,00 |
| 06/8/1990 | 1,8730 | -1,00% | 1,8920 | 1,8920 | 1,8730 | 20 | ,00 |
| 02/8/1990 | 1,8920 | 0,00% | 1,8920 | 1,8920 | 1,8920 | 20 | ,00 |
| 01/8/1990 | 1,8920 | -0,99% | 1,9110 | 1,9110 | 1,8920 | 6.493 | ,00 |
| 31/7/1990 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 20 | ,00 |
| 30/7/1990 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 4.638 | ,00 |
| 26/7/1990 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 63.193 | ,00 |
| 25/7/1990 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 2.761 | ,00 |
| 24/7/1990 | 1,9110 | 0,00% | 1,9110 | 1,9110 | 1,9110 | 4.088 | ,00 |
| 23/7/1990 | 1,9110 | -1,04% | 1,9310 | 1,9310 | 1,9110 | 66.863 | ,00 |
| 19/7/1990 | 1,9310 | -0,97% | 1,9500 | 1,9500 | 1,9310 | 7.095 | ,00 |
| 18/7/1990 | 1,9500 | -0,96% | 1,9690 | 1,9690 | 1,9500 | 13.128 | ,00 |
| 17/7/1990 | 1,9690 | 0,00% | 1,9690 | 1,9690 | 1,9690 | 116.788 | ,00 |
| 16/7/1990 | 1,9690 | -1,94% | 2,0080 | 2,0080 | 1,9690 | 31.932 | ,00 |
| 13/7/1990 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 8.766 | ,00 |
| 12/7/1990 | 2,0080 | -2,81% | 2,0660 | 2,0660 | 2,0080 | 12.810 | ,00 |
| 10/7/1990 | 2,0660 | 0,00% | 2,0660 | 2,0850 | 2,0660 | 92.010 | ,00 |
| 09/7/1990 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 9.870 | ,00 |
| 05/7/1990 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 20 | ,00 |
| 04/7/1990 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 20 | ,00 |
| 03/7/1990 | 2,0660 | 0,00% | 2,0660 | 2,0660 | 2,0660 | 64.104 | ,00 |
| 02/7/1990 | 2,0660 | 2,89% | 2,0080 | 2,0660 | 2,0080 | 76.131 | ,00 |
| 29/6/1990 | 2,0080 | 0,00% | 2,0080 | 2,0080 | 2,0080 | 20 | ,00 |
| 28/6/1990 | 2,0080 | 7,21% | 1,8730 | 2,0080 | 1,8730 | 411.104 | ,00 |
| 27/6/1990 | 1,8730 | 2,13% | 1,8340 | 1,8730 | 1,8340 | 89.157 | ,00 |
| 26/6/1990 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 64.728 | ,00 |
| 25/6/1990 | 1,8340 | 0,00% | 1,8340 | 1,8340 | 1,8340 | 189.943 | ,00 |
| 22/6/1990 | 1,8340 | 9,17% | 1,6800 | 1,8340 | 1,6800 | 448.095 | ,00 |
| 21/6/1990 | 1,6800 | 0,00% | 1,6800 | 1,7180 | 1,6800 | 403.389 | ,00 |
| 20/6/1990 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 20 | ,00 |
| 19/6/1990 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 8.399 | ,00 |
| 18/6/1990 | 1,6800 | -0,53% | 1,6890 | 1,6890 | 1,6800 | 5.248 | ,00 |
| 15/6/1990 | 1,6890 | -0,59% | 1,6990 | 1,6990 | 1,6890 | 9.256 | ,00 |
| 14/6/1990 | 1,6990 | -2,24% | 1,7380 | 1,7380 | 1,6990 | 9.385 | ,00 |
| 13/6/1990 | 1,7380 | -2,14% | 1,7760 | 1,7760 | 1,7380 | 64.205 | ,00 |
| 12/6/1990 | 1,7760 | 0,00% | 1,7760 | 1,7960 | 1,7760 | 23.847 | ,00 |
| 11/6/1990 | 1,7760 | 6,99% | 1,6600 | 1,7760 | 1,6600 | 60.596 | ,00 |
| 08/6/1990 | 1,6600 | 8,14% | 1,5350 | 1,6990 | 1,5350 | 700.606 | ,00 |
| 07/6/1990 | 1,5350 | 3,93% | 1,4770 | 1,5350 | 1,4770 | 62.090 | ,00 |
| 06/6/1990 | 1,4770 | 1,30% | 1,4580 | 1,4770 | 1,4580 | 42.287 | ,00 |
| 05/6/1990 | 1,4580 | 0,00% | 1,4580 | 1,4580 | 1,4580 | 17.506 | ,00 |
| 01/6/1990 | 1,4580 | 0,69% | 1,4480 | 1,4580 | 1,4480 | 5.507 | ,00 |
| 31/5/1990 | 1,4480 | -0,69% | 1,4580 | 1,4580 | 1,4480 | 1.959 | ,00 |
| 30/5/1990 | 1,4580 | 0,00% | 1,4580 | 1,4580 | 1,4580 | 9.046 | ,00 |
| 29/5/1990 | 1,4580 | -3,19% | 1,5060 | 1,5060 | 1,4580 | 10.913 | ,00 |
| 28/5/1990 | 1,5060 | 3,29% | 1,4580 | 1,5060 | 1,4580 | 13.255 | ,00 |
| 25/5/1990 | 1,4580 | 2,75% | 1,4190 | 1,4580 | 1,4190 | 49.784 | ,00 |
| 24/5/1990 | 1,4190 | -2,67% | 1,4580 | 1,4580 | 1,3800 | 47.198 | ,00 |
| 23/5/1990 | 1,4580 | -3,19% | 1,5060 | 1,5060 | 1,4580 | 984 | ,00 |
| 22/5/1990 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 40.965 | ,00 |
| 21/5/1990 | 1,5060 | -0,66% | 1,5160 | 1,5160 | 1,5060 | 20 | ,00 |
| 18/5/1990 | 1,5160 | 0,66% | 1,5060 | 1,5160 | 1,5060 | 12.838 | ,00 |
| 17/5/1990 | 1,5060 | -1,89% | 1,5350 | 1,5350 | 1,5060 | 113.138 | ,00 |
| 16/5/1990 | 1,5350 | -2,48% | 1,5740 | 1,5740 | 1,5350 | 43.005 | ,00 |
| 15/5/1990 | 1,5740 | 4,52% | 1,5060 | 1,5740 | 1,5060 | 20 | ,00 |
| 14/5/1990 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4770 | 24.824 | ,00 |
| 11/5/1990 | 1,4770 | 1,30% | 1,4580 | 1,4770 | 1,4580 | 20 | ,00 |
| 10/5/1990 | 1,4580 | -1,29% | 1,4770 | 1,4770 | 1,4580 | 45.555 | ,00 |
| 09/5/1990 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 20 | ,00 |
| 08/5/1990 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 4.554 | ,00 |
| 07/5/1990 | 1,4770 | 5,50% | 1,4000 | 1,4770 | 1,4000 | 117.650 | ,00 |
| 04/5/1990 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 97.635 | ,00 |
| 03/5/1990 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 5.343 | ,00 |
| 02/5/1990 | 1,4000 | -2,64% | 1,4380 | 1,4380 | 1,4000 | 3.364 | ,00 |
| 30/4/1990 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4290 | 25.383 | ,00 |
| 27/4/1990 | 1,4380 | 0,00% | 1,4380 | 1,4380 | 1,4380 | 20 | ,00 |
| 26/4/1990 | 1,4380 | -1,37% | 1,4580 | 1,4580 | 1,4380 | 15.619 | ,00 |
| 25/4/1990 | 1,4580 | 0,00% | 1,4580 | 1,4580 | 1,4580 | 22.226 | ,00 |
| 24/4/1990 | 1,4580 | -1,29% | 1,4770 | 1,4770 | 1,4580 | 11.209 | ,00 |
| 23/4/1990 | 1,4770 | 1,30% | 1,4580 | 1,4770 | 1,4580 | 14.853 | ,00 |
| 20/4/1990 | 1,4580 | -3,19% | 1,5060 | 1,5060 | 1,4580 | 15.731 | ,00 |
| 19/4/1990 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4670 | 98.189 | ,00 |
| 18/4/1990 | 1,4770 | -1,93% | 1,5060 | 1,5060 | 1,4770 | 20 | ,00 |
| 17/4/1990 | 1,5060 | 0,00% | 1,5060 | 1,5060 | 1,5060 | 17.942 | ,00 |
| 12/4/1990 | 1,5060 | -0,66% | 1,5160 | 1,5250 | 1,5060 | 20 | ,00 |
| 11/4/1990 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 26.282 | ,00 |
| 10/4/1990 | 1,5160 | 0,00% | 1,5160 | 1,5160 | 1,5160 | 18.557 | ,00 |
| 09/4/1990 | 1,5160 | 5,42% | 1,4380 | 1,5160 | 1,4380 | 146.467 | ,00 |
| 06/4/1990 | 1,4380 | 1,34% | 1,4190 | 1,4380 | 1,4190 | 15.423 | ,00 |
| 05/4/1990 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 23.745 | ,00 |
| 04/4/1990 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 03/4/1990 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 02/4/1990 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 30/3/1990 | 1,4190 | 0,00% | 1,4190 | 1,4190 | 1,4190 | 20 | ,00 |
| 29/3/1990 | 1,4190 | -1,32% | 1,4380 | 1,4380 | 1,4190 | 240.457 | ,00 |
| 28/3/1990 | 1,4380 | -2,64% | 1,4770 | 1,4770 | 1,4380 | 20 | ,00 |
| 27/3/1990 | 1,4770 | 0,00% | 1,4770 | 1,4770 | 1,4770 | 20 | ,00 |
| 26/3/1990 | 1,4770 | 3,36% | 1,4290 | 1,4770 | 1,4290 | 31.176 | ,00 |
| 23/3/1990 | 1,4290 | -1,31% | 1,4480 | 1,4480 | 1,4290 | 22.665 | ,00 |
| 22/3/1990 | 1,4480 | -1,30% | 1,4670 | 1,4670 | 1,4480 | 20 | ,00 |
| 21/3/1990 | 1,4670 | 0,00% | 1,4670 | 1,4670 | 1,4670 | 20 | ,00 |
| 20/3/1990 | 1,4670 | -0,68% | 1,4770 | 1,4770 | 1,4670 | 8.486 | ,00 |
| 19/3/1990 | 1,4770 | -3,15% | 1,5250 | 1,5250 | 1,4770 | 5.942 | ,00 |
| 16/3/1990 | 1,5250 | 0,00% | 1,5250 | 1,5250 | 1,5250 | 22.138 | ,00 |
| 15/3/1990 | 1,5250 | -0,65% | 1,5350 | 1,5350 | 1,5250 | 1.007 | ,00 |
| 14/3/1990 | 1,5350 | 0,00% | 1,5350 | 1,5350 | 1,5350 | 10.095 | ,00 |
| 13/3/1990 | 1,5350 | 1,93% | 1,5060 | 1,5350 | 1,5060 | 20 | ,00 |
| 12/3/1990 | 1,5060 | 1,96% | 1,4770 | 1,5060 | 1,4770 | 14.100 | ,00 |
| 09/3/1990 | 1,4770 | 0,68% | 1,4670 | 1,4770 | 1,4670 | 33.724 | ,00 |
| 08/3/1990 | 1,4670 | 0,62% | 1,4580 | 1,4670 | 1,4580 | 33.608 | ,00 |
| 07/3/1990 | 1,4580 | 0,69% | 1,4480 | 1,4580 | 1,4480 | 109.056 | ,00 |
| 06/3/1990 | 1,4480 | 1,33% | 1,4290 | 1,4480 | 1,4290 | 167.847 | ,00 |
| 05/3/1990 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 49.034 | ,00 |
| 02/3/1990 | 1,4290 | 0,00% | 1,4290 | 1,4290 | 1,4290 | 277.562 | ,00 |
| 01/3/1990 | 1,4290 | 4,23% | 1,3710 | 1,4290 | 1,3710 | 4.574 | ,00 |
| 28/2/1990 | 1,3710 | 2,16% | 1,3420 | 1,3710 | 1,3420 | 20 | ,00 |
| 27/2/1990 | 1,3420 | 0,00% | 1,3420 | 1,3420 | 1,3420 | 58 | ,00 |
| 23/2/1990 | 1,3420 | -1,40% | 1,3610 | 1,3610 | 1,3420 | 4.316 | ,00 |
| 22/2/1990 | 1,3610 | 0,00% | 1,3610 | 1,3610 | 1,3610 | 20 | ,00 |
| 21/2/1990 | 1,3610 | -1,38% | 1,3800 | 1,3800 | 1,3610 | 1.987 | ,00 |
| 20/2/1990 | 1,3800 | 3,60% | 1,3320 | 1,3800 | 1,3320 | 484.928 | ,00 |
| 19/2/1990 | 1,3320 | 4,55% | 1,2740 | 1,3320 | 1,2740 | 16.348 | ,00 |
| 16/2/1990 | 1,2740 | 3,92% | 1,2260 | 1,2740 | 1,2260 | 7.902 | ,00 |
| 15/2/1990 | 1,2260 | 0,82% | 1,2160 | 1,2260 | 1,2160 | 4.510 | ,00 |
| 14/2/1990 | 1,2160 | -0,82% | 1,2260 | 1,2260 | 1,2160 | 2.467 | ,00 |
| 13/2/1990 | 1,2260 | 0,00% | 1,2260 | 1,2260 | 1,2260 | 3.712 | ,00 |
| 12/2/1990 | 1,2260 | 0,82% | 1,2160 | 1,2260 | 1,2160 | 13.902 | ,00 |
| 09/2/1990 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 20 | ,00 |
| 08/2/1990 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 20 | ,00 |
| 07/2/1990 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 20 | ,00 |
| 06/2/1990 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 2.463 | ,00 |
| 05/2/1990 | 1,2160 | 0,00% | 1,2160 | 1,2160 | 1,2160 | 7.829 | ,00 |
| 02/2/1990 | 1,2160 | -0,82% | 1,2260 | 1,2260 | 1,2160 | 4.924 | ,00 |
| 01/2/1990 | 1,2260 | -0,81% | 1,2360 | 1,2360 | 1,2260 | 20.347 | ,00 |
| 31/1/1990 | 1,2360 | 0,00% | 1,2360 | 1,2360 | 1,2360 | 20 | ,00 |
| 30/1/1990 | 1,2360 | -0,72% | 1,2450 | 1,2450 | 1,2360 | 59.960 | ,00 |
| 29/1/1990 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2360 | 28.265 | ,00 |
| 26/1/1990 | 1,2450 | 1,55% | 1,2260 | 1,2450 | 1,2260 | 159.845 | ,00 |
| 25/1/1990 | 1,2260 | 0,00% | 1,2260 | 1,2260 | 1,2260 | 1.328 | ,00 |
| 24/1/1990 | 1,2260 | 1,57% | 1,2070 | 1,2260 | 1,2070 | 6.771 | ,00 |
| 23/1/1990 | 1,2070 | -0,74% | 1,2160 | 1,2160 | 1,2070 | 785 | ,00 |
| 22/1/1990 | 1,2160 | 0,00% | 1,2160 | 1,2260 | 1,2070 | 13.897 | ,00 |
| 19/1/1990 | 1,2160 | -0,82% | 1,2260 | 1,2260 | 1,2160 | 145.138 | ,00 |
| 18/1/1990 | 1,2260 | 0,00% | 1,2260 | 1,2260 | 1,2070 | 28.843 | ,00 |
| 17/1/1990 | 1,2260 | 3,29% | 1,1870 | 1,2260 | 1,1870 | 502.672 | ,00 |
| 16/1/1990 | 1,1870 | 2,50% | 1,1580 | 1,1870 | 1,1580 | 502.831 | ,00 |
| 15/1/1990 | 1,1580 | -0,86% | 1,1680 | 1,1680 | 1,1580 | 20 | ,00 |
| 12/1/1990 | 1,1680 | 0,00% | 1,1680 | 1,1680 | 1,1680 | 16.986 | ,00 |
| 11/1/1990 | 1,1680 | 0,00% | 1,1680 | 1,1680 | 1,1580 | 6.485 | ,00 |
| 10/1/1990 | 1,1680 | -1,60% | 1,1870 | 1,1870 | 1,1680 | 8.622 | ,00 |
| 09/1/1990 | 1,1870 | 2,50% | 1,1580 | 1,1870 | 1,1580 | 535.939 | ,00 |
| 08/1/1990 | 1,1580 | 1,67% | 1,1390 | 1,1580 | 1,1390 | 58.113 | ,00 |
| 05/1/1990 | 1,1390 | 0,80% | 1,1300 | 1,1390 | 1,1300 | 14.312 | ,00 |
| 04/1/1990 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 18.878 | ,00 |
| 03/1/1990 | 1,1100 | 3,54% | 1,0720 | 1,1100 | 1,0720 | 10.245 | ,00 |
| 02/1/1990 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 20 | ,00 |
| 29/12/1989 | 1,0720 | -0,83% | 1,0810 | 1,0810 | 1,0720 | 3.099 | ,00 |
| 28/12/1989 | 1,0810 | 0,00% | 1,0810 | 1,0810 | 1,0810 | 20 | ,00 |
| 27/12/1989 | 1,0810 | -0,92% | 1,0910 | 1,0910 | 1,0810 | 1.121 | ,00 |
| 22/12/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 20 | ,00 |
| 21/12/1989 | 1,0910 | -0,91% | 1,1010 | 1,1010 | 1,0910 | 1.533 | ,00 |
| 20/12/1989 | 1,1010 | 0,92% | 1,0910 | 1,1010 | 1,0910 | 2.357 | ,00 |
| 19/12/1989 | 1,0910 | 0,93% | 1,0810 | 1,0910 | 1,0810 | 4.358 | ,00 |
| 18/12/1989 | 1,0810 | 0,00% | 1,0810 | 1,0910 | 1,0810 | 3.524 | ,00 |
| 15/12/1989 | 1,0810 | 1,79% | 1,0620 | 1,0810 | 1,0620 | 719 | ,00 |
| 14/12/1989 | 1,0620 | 0,00% | 1,0620 | 1,0620 | 1,0620 | 787 | ,00 |
| 13/12/1989 | 1,0620 | 0,95% | 1,0520 | 1,0620 | 1,0520 | 2.919 | ,00 |
| 12/12/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 4.308 | ,00 |
| 11/12/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 20 | ,00 |
| 08/12/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 80.485 | ,00 |
| 07/12/1989 | 1,0520 | 0,86% | 1,0430 | 1,0520 | 1,0430 | 98 | ,00 |
| 06/12/1989 | 1,0430 | 0,00% | 1,0430 | 1,0430 | 1,0430 | 1.939 | ,00 |
| 05/12/1989 | 1,0430 | -1,79% | 1,0620 | 1,0620 | 1,0430 | 1.939 | ,00 |
| 04/12/1989 | 1,0620 | -0,93% | 1,0720 | 1,0720 | 1,0520 | 5.204 | ,00 |
| 01/12/1989 | 1,0720 | -0,83% | 1,0810 | 1,0810 | 1,0720 | 6.039 | ,00 |
| 30/11/1989 | 1,0810 | -0,92% | 1,0910 | 1,0910 | 1,0810 | 2.401 | ,00 |
| 29/11/1989 | 1,0910 | 1,77% | 1,0720 | 1,0910 | 1,0720 | 9.690 | ,00 |
| 28/11/1989 | 1,0720 | -0,83% | 1,0810 | 1,0810 | 1,0720 | 3.656 | ,00 |
| 27/11/1989 | 1,0810 | -1,82% | 1,1010 | 1,1010 | 1,0720 | 9.292 | ,00 |
| 24/11/1989 | 1,1010 | 0,00% | 1,1010 | 1,1100 | 1,1010 | 6.995 | ,00 |
| 23/11/1989 | 1,1010 | 0,92% | 1,0910 | 1,1010 | 1,0910 | 3.661 | ,00 |
| 22/11/1989 | 1,0910 | 1,77% | 1,0720 | 1,0910 | 1,0720 | 3.230 | ,00 |
| 21/11/1989 | 1,0720 | 2,78% | 1,0430 | 1,0720 | 1,0430 | 7.154 | ,00 |
| 20/11/1989 | 1,0430 | 0,97% | 1,0330 | 1,0430 | 1,0330 | 2.169 | ,00 |
| 17/11/1989 | 1,0330 | -0,96% | 1,0430 | 1,0430 | 1,0330 | 20 | ,00 |
| 16/11/1989 | 1,0430 | 0,97% | 1,0330 | 1,0430 | 1,0330 | 6.897 | ,00 |
| 15/11/1989 | 1,0330 | 2,89% | 1,0040 | 1,0330 | 1,0040 | 5.142 | ,00 |
| 14/11/1989 | 1,0040 | 0,98% | 0,9943 | 1,0040 | 0,9943 | 4.254 | ,00 |
| 13/11/1989 | 0,9943 | 0,00% | 0,9943 | 0,9943 | 0,9943 | 15.743 | ,00 |
| 10/11/1989 | 0,9943 | -1,94% | 1,0140 | 1,0140 | 0,9943 | 21.806 | ,00 |
| 09/11/1989 | 1,0140 | 0,00% | 1,0140 | 1,0140 | 1,0140 | 20 | ,00 |
| 08/11/1989 | 1,0140 | -1,84% | 1,0330 | 1,0330 | 1,0140 | 750 | ,00 |
| 07/11/1989 | 1,0330 | -0,96% | 1,0430 | 1,0430 | 1,0330 | 2.301 | ,00 |
| 06/11/1989 | 1,0430 | -3,52% | 1,0810 | 1,0810 | 1,0430 | 1.081 | ,00 |
| 03/11/1989 | 1,0810 | 2,76% | 1,0520 | 1,0810 | 1,0520 | 9.451 | ,00 |
| 02/11/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 11.459 | ,00 |
| 01/11/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 5.701 | ,00 |
| 31/10/1989 | 1,0520 | -1,87% | 1,0720 | 1,0720 | 1,0520 | 3.514 | ,00 |
| 30/10/1989 | 1,0720 | 0,94% | 1,0620 | 1,0720 | 1,0620 | 796 | ,00 |
| 27/10/1989 | 1,0620 | 0,95% | 1,0520 | 1,0620 | 1,0520 | 20 | ,00 |
| 26/10/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 4.533 | ,00 |
| 25/10/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 20 | ,00 |
| 24/10/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 2.733 | ,00 |
| 23/10/1989 | 1,0520 | 0,86% | 1,0430 | 1,0520 | 1,0430 | 3.984 | ,00 |
| 20/10/1989 | 1,0430 | 0,00% | 1,0430 | 1,0430 | 1,0430 | 125.442 | ,00 |
| 19/10/1989 | 1,0430 | -0,86% | 1,0520 | 1,0520 | 1,0430 | 930 | ,00 |
| 18/10/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 4.844 | ,00 |
| 17/10/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 6.251 | ,00 |
| 16/10/1989 | 1,0520 | -2,68% | 1,0810 | 1,0810 | 1,0520 | 20 | ,00 |
| 13/10/1989 | 1,0810 | -0,92% | 1,0910 | 1,0910 | 1,0810 | 5.449 | ,00 |
| 12/10/1989 | 1,0910 | -1,71% | 1,1100 | 1,1100 | 1,0910 | 3.632 | ,00 |
| 11/10/1989 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 20 | ,00 |
| 10/10/1989 | 1,1200 | -0,88% | 1,1300 | 1,1300 | 1,1200 | 2.395 | ,00 |
| 09/10/1989 | 1,1300 | -0,79% | 1,1390 | 1,1390 | 1,1300 | 4.574 | ,00 |
| 06/10/1989 | 1,1390 | -0,87% | 1,1490 | 1,1490 | 1,1390 | 20 | ,00 |
| 05/10/1989 | 1,1490 | 0,00% | 1,1490 | 1,1490 | 1,1490 | 20 | ,00 |
| 04/10/1989 | 1,1490 | 0,00% | 1,1490 | 1,1490 | 1,1490 | 17.804 | ,00 |
| 03/10/1989 | 1,1490 | 1,68% | 1,1300 | 1,1490 | 1,1300 | 20.732 | ,00 |
| 02/10/1989 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 21.540 | ,00 |
| 29/9/1989 | 1,1100 | 2,68% | 1,0810 | 1,1100 | 1,0810 | 46.227 | ,00 |
| 28/9/1989 | 1,0810 | 2,76% | 1,0520 | 1,0810 | 1,0520 | 7.448 | ,00 |
| 27/9/1989 | 1,0520 | 0,86% | 1,0430 | 1,0520 | 1,0430 | 31.020 | ,00 |
| 26/9/1989 | 1,0430 | -2,71% | 1,0720 | 1,0720 | 1,0430 | 5.813 | ,00 |
| 25/9/1989 | 1,0720 | -0,83% | 1,0810 | 1,0810 | 1,0720 | 20 | ,00 |
| 22/9/1989 | 1,0810 | -0,92% | 1,0910 | 1,0910 | 1,0810 | 800 | ,00 |
| 21/9/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0810 | 44.822 | ,00 |
| 20/9/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 3.959 | ,00 |
| 19/9/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 8.396 | ,00 |
| 18/9/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 84.399 | ,00 |
| 15/9/1989 | 1,0910 | -0,91% | 1,1010 | 1,1010 | 1,0910 | 562 | ,00 |
| 14/9/1989 | 1,1010 | 0,00% | 1,1010 | 1,1010 | 1,1010 | 1.059 | ,00 |
| 13/9/1989 | 1,1010 | -2,57% | 1,1300 | 1,1300 | 1,1010 | 1.867 | ,00 |
| 12/9/1989 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1200 | 55.049 | ,00 |
| 11/9/1989 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 6.271 | ,00 |
| 08/9/1989 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 1.156 | ,00 |
| 07/9/1989 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 6.191 | ,00 |
| 06/9/1989 | 1,1200 | -1,67% | 1,1390 | 1,1390 | 1,1200 | 7.761 | ,00 |
| 05/9/1989 | 1,1390 | 0,00% | 1,1390 | 1,1390 | 1,1390 | 1.925 | ,00 |
| 04/9/1989 | 1,1390 | 0,80% | 1,1300 | 1,1490 | 1,1300 | 63.449 | ,00 |
| 01/9/1989 | 1,1300 | 3,57% | 1,0910 | 1,1300 | 1,0910 | 14.388 | ,00 |
| 31/8/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 11.571 | ,00 |
| 30/8/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 2.832 | ,00 |
| 29/8/1989 | 1,0910 | 0,00% | 1,0910 | 1,0910 | 1,0910 | 9.368 | ,00 |
| 28/8/1989 | 1,0910 | 2,73% | 1,0620 | 1,0910 | 1,0620 | 7.429 | ,00 |
| 25/8/1989 | 1,0620 | 1,82% | 1,0430 | 1,0620 | 1,0430 | 6.783 | ,00 |
| 24/8/1989 | 1,0430 | -0,86% | 1,0520 | 1,0520 | 1,0430 | 20 | ,00 |
| 23/8/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 3.752 | ,00 |
| 22/8/1989 | 1,0520 | -0,94% | 1,0620 | 1,0620 | 1,0520 | 5.314 | ,00 |
| 21/8/1989 | 1,0620 | -0,93% | 1,0720 | 1,0720 | 1,0620 | 3.311 | ,00 |
| 18/8/1989 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 1.270 | ,00 |
| 17/8/1989 | 1,0720 | 0,00% | 1,0720 | 1,0720 | 1,0720 | 5.244 | ,00 |
| 16/8/1989 | 1,0720 | -0,83% | 1,0810 | 1,0810 | 1,0720 | 13.829 | ,00 |
| 11/8/1989 | 1,0810 | 1,79% | 1,0620 | 1,0810 | 1,0620 | 29.649 | ,00 |
| 10/8/1989 | 1,0620 | 0,00% | 1,0620 | 1,0620 | 1,0620 | 1.181 | ,00 |
| 09/8/1989 | 1,0620 | 0,95% | 1,0520 | 1,0620 | 1,0520 | 2.363 | ,00 |
| 08/8/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 39.069 | ,00 |
| 07/8/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 497 | ,00 |
| 04/8/1989 | 1,0520 | -0,94% | 1,0620 | 1,0620 | 1,0520 | 5.484 | ,00 |
| 03/8/1989 | 1,0620 | 0,00% | 1,0620 | 1,0620 | 1,0620 | 2.363 | ,00 |
| 02/8/1989 | 1,0620 | 0,00% | 1,0620 | 1,0620 | 1,0620 | 5.204 | ,00 |
| 01/8/1989 | 1,0620 | 0,95% | 1,0520 | 1,0620 | 1,0520 | 11.376 | ,00 |
| 31/7/1989 | 1,0520 | -0,94% | 1,0620 | 1,0620 | 1,0520 | 25.093 | ,00 |
| 28/7/1989 | 1,0620 | 2,81% | 1,0330 | 1,0620 | 1,0330 | 191.634 | ,00 |
| 27/7/1989 | 1,0330 | 0,00% | 1,0330 | 1,0330 | 1,0330 | 11.137 | ,00 |
| 26/7/1989 | 1,0330 | -1,81% | 1,0520 | 1,0520 | 1,0330 | 12.958 | ,00 |
| 25/7/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 1.562 | ,00 |
| 24/7/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0520 | 4.690 | ,00 |
| 21/7/1989 | 1,0520 | 0,00% | 1,0520 | 1,0520 | 1,0430 | 4.606 | ,00 |
| 20/7/1989 | 1,0520 | 4,78% | 1,0040 | 1,0520 | 1,0040 | 3.124 | ,00 |
| 19/7/1989 | 1,0040 | 1,96% | 0,9847 | 1,0040 | 0,9847 | 77.212 | ,00 |
| 18/7/1989 | 0,9847 | 5,16% | 0,9364 | 0,9847 | 0,9364 | 12.580 | ,00 |
| 17/7/1989 | 0,9364 | -3,00% | 0,9654 | 0,9654 | 0,9364 | 1.038 | ,00 |
| 14/7/1989 | 0,9654 | 1,01% | 0,9557 | 0,9750 | 0,9557 | 10.033 | ,00 |
| 13/7/1989 | 0,9557 | -1,98% | 0,9750 | 0,9750 | 0,9557 | 2.741 | ,00 |
| 12/7/1989 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 20 | ,00 |
| 11/7/1989 | 0,9750 | 0,00% | 0,9750 | 0,9847 | 0,9750 | 7.419 | ,00 |
| 10/7/1989 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9654 | 16.361 | ,00 |
| 07/7/1989 | 0,9750 | 2,02% | 0,9557 | 0,9750 | 0,9557 | 20.266 | ,00 |
| 06/7/1989 | 0,9557 | 0,00% | 0,9557 | 0,9557 | 0,9557 | 479.858 | ,00 |
| 05/7/1989 | 0,9557 | 0,00% | 0,9557 | 0,9654 | 0,9268 | 13.224 | ,00 |
| 04/7/1989 | 0,9557 | 1,01% | 0,9461 | 0,9654 | 0,9461 | 415.542 | ,00 |
| 03/7/1989 | 0,9461 | 3,16% | 0,9171 | 0,9461 | 0,9171 | 20 | ,00 |
| 30/6/1989 | 0,9171 | 1,06% | 0,9075 | 0,9171 | 0,9075 | 16.099 | ,00 |
| 29/6/1989 | 0,9075 | 3,30% | 0,8785 | 0,9075 | 0,8785 | 8.061 | ,00 |
| 28/6/1989 | 0,8785 | 2,25% | 0,8592 | 0,8785 | 0,8592 | 20 | ,00 |
| 27/6/1989 | 0,8592 | 0,00% | 0,8592 | 0,8592 | 0,8592 | 885 | ,00 |
| 26/6/1989 | 0,8592 | 1,14% | 0,8495 | 0,8592 | 0,8495 | 20 | ,00 |
| 23/6/1989 | 0,8495 | 0,00% | 0,8495 | 0,8495 | 0,8495 | 20 | ,00 |
| 22/6/1989 | 0,8495 | 1,14% | 0,8399 | 0,8495 | 0,8399 | 8.482 | ,00 |
| 21/6/1989 | 0,8399 | 0,00% | 0,8399 | 0,8399 | 0,8399 | 1.003 | ,00 |
| 20/6/1989 | 0,8399 | -2,25% | 0,8592 | 0,8592 | 0,8399 | 20 | ,00 |
| 16/6/1989 | 0,8592 | -1,10% | 0,8688 | 0,8688 | 0,8592 | 682 | ,00 |
| 15/6/1989 | 0,8688 | 0,00% | 0,8688 | 0,8688 | 0,8688 | 206 | ,00 |
| 14/6/1989 | 0,8688 | 1,12% | 0,8592 | 0,8688 | 0,8592 | 1.181 | ,00 |
| 13/6/1989 | 0,8592 | -2,20% | 0,8785 | 0,8785 | 0,8592 | 2.687 | ,00 |
| 12/6/1989 | 0,8785 | 0,00% | 0,8785 | 0,8785 | 0,8785 | 3.582 | ,00 |
| 09/6/1989 | 0,8785 | 0,00% | 0,8785 | 0,8785 | 0,8688 | 9.835 | ,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.% |
|---|