| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΠ | 3,7900 | -3,81 % | -0,1500 | 20.653 |
| ΝΑΚΑΣ | 3,5400 | -3,80 % | -0,1400 | 211 |
| ΣΑΡ | 13,5000 | -3,57 % | -0,5000 | 38.302 |
| ΚΕΚΡ | 2,0700 | -3,27 % | -0,0700 | 38.515 |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | -0,0600 | 4.788 |
| TREK | 3,1600 | -2,77 % | -0,0900 | 2.903 |
| ΠΛΑΚΡ | 14,9000 | -2,61 % | -0,4000 | 272 |
| EVR | 2,2400 | -2,61 % | -0,0600 | 145.410 |
| ΟΛΥΜΠ | 2,4800 | -2,36 % | -0,0600 | 4.668 |
| ΕΛΛΑΚΤΩΡ | 1,3600 | -2,16 % | -0,0300 | 360.802 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,0820 €
0,0000 (0,00%)
- Άνοιγμα 1,0720
- Υψηλό 1,0840
- Χαμηλό 1,0660
- Όγκος 1.835.051
- Τζίρος 1.973.288 €
- Πράξεις 596
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/8/2000 | 10,3900 | -3,62% | 10,9300 | 10,9300 | 9,7200 | 77.834 | ,00 |
| 18/8/2000 | 10,7800 | 2,76% | 10,5300 | 10,9500 | 10,4600 | 142.584 | ,00 |
| 17/8/2000 | 10,4900 | 3,45% | 10,1000 | 10,7900 | 9,8100 | 115.049 | ,00 |
| 16/8/2000 | 10,1400 | -4,79% | 10,6100 | 10,6500 | 10,1100 | 117.673 | ,00 |
| 14/8/2000 | 10,6500 | 5,76% | 10,1500 | 10,7900 | 10,1500 | 163.619 | ,00 |
| 11/8/2000 | 10,0700 | 6,00% | 9,8800 | 10,3000 | 9,4600 | 211.587 | ,00 |
| 10/8/2000 | 9,5000 | -6,86% | 9,9200 | 10,0900 | 9,3800 | 151.346 | ,00 |
| 09/8/2000 | 10,2000 | -4,94% | 10,7900 | 10,8000 | 9,8100 | 124.832 | ,00 |
| 08/8/2000 | 10,7300 | -0,09% | 11,0200 | 11,0600 | 10,5200 | 142.584 | ,00 |
| 07/8/2000 | 10,7400 | -7,33% | 11,5900 | 11,5900 | 10,6400 | 161.098 | ,00 |
| 04/8/2000 | 11,5900 | -1,86% | 11,8000 | 11,9100 | 11,3900 | 112.923 | ,00 |
| 03/8/2000 | 11,8100 | -1,09% | 12,2100 | 12,2100 | 11,8000 | 30.152 | ,00 |
| 02/8/2000 | 11,9400 | 0,00% | 11,9000 | 12,0200 | 11,8000 | 59.340 | ,00 |
| 01/8/2000 | 11,9400 | -0,25% | 12,0600 | 12,0800 | 11,9300 | 50.401 | ,00 |
| 31/7/2000 | 11,9700 | -0,91% | 12,2300 | 12,4800 | 11,9100 | 76.988 | ,00 |
| 28/7/2000 | 12,0800 | 0,83% | 11,9700 | 12,3500 | 11,9700 | 50.980 | ,00 |
| 27/7/2000 | 11,9800 | 1,53% | 11,9400 | 12,4300 | 11,9400 | 76.865 | ,00 |
| 26/7/2000 | 11,8000 | -0,84% | 11,9000 | 11,9400 | 11,7600 | 59.173 | ,00 |
| 25/7/2000 | 11,9000 | -3,33% | 12,4400 | 12,4400 | 11,6900 | 309.261 | ,00 |
| 24/7/2000 | 12,3100 | -1,12% | 12,4500 | 12,4800 | 12,2500 | 3.002.016 | ,00 |
| 21/7/2000 | 12,4500 | 2,13% | 12,1900 | 12,5800 | 12,1900 | 89.784 | ,00 |
| 20/7/2000 | 12,1900 | 0,91% | 12,0700 | 12,2300 | 11,9200 | 72.882 | ,00 |
| 19/7/2000 | 12,0800 | -2,82% | 12,3600 | 12,5000 | 11,9600 | 90.240 | ,00 |
| 18/7/2000 | 12,4300 | -1,11% | 12,5700 | 12,7100 | 12,3400 | 122.027 | ,00 |
| 17/7/2000 | 12,5700 | 2,28% | 12,5700 | 12,6200 | 12,4400 | 264.965 | ,00 |
| 14/7/2000 | 12,2900 | 2,85% | 12,0100 | 12,4800 | 12,0100 | 175.610 | ,00 |
| 13/7/2000 | 11,9500 | -0,17% | 12,0100 | 12,0800 | 11,7900 | 132.985 | ,00 |
| 12/7/2000 | 11,9700 | -0,33% | 12,0300 | 12,2100 | 11,8700 | 92.926 | ,00 |
| 11/7/2000 | 12,0100 | 2,65% | 11,8000 | 12,1600 | 11,7400 | 180.977 | ,00 |
| 10/7/2000 | 11,7000 | 1,39% | 11,6200 | 11,9300 | 11,4500 | 115.504 | ,00 |
| 07/7/2000 | 11,5400 | -2,94% | 11,8000 | 11,9100 | 11,4400 | 921.945 | ,00 |
| 06/7/2000 | 11,8900 | -0,50% | 11,9500 | 12,2900 | 11,8000 | 119.901 | ,00 |
| 05/7/2000 | 11,9500 | 2,93% | 11,6100 | 12,1600 | 11,4900 | 239.266 | ,00 |
| 04/7/2000 | 11,6100 | -0,68% | 11,5100 | 11,7900 | 11,5100 | 134.639 | ,00 |
| 03/7/2000 | 11,6900 | -2,34% | 11,9700 | 12,0100 | 11,5300 | 89.728 | ,00 |
| 30/6/2000 | 11,9700 | -1,32% | 12,2100 | 12,4300 | 11,9300 | 89.124 | ,00 |
| 29/6/2000 | 12,1300 | -0,98% | 12,3000 | 12,3000 | 11,9000 | 119.138 | ,00 |
| 28/6/2000 | 12,2500 | -2,55% | 12,8000 | 12,9900 | 12,2000 | 250.777 | ,00 |
| 27/6/2000 | 12,5700 | 6,62% | 11,8000 | 12,6400 | 11,8000 | 459.360 | ,00 |
| 26/6/2000 | 11,7900 | -5,91% | 12,5100 | 12,5100 | 11,5400 | 340.387 | ,00 |
| 23/6/2000 | 12,5300 | -1,42% | 13,0800 | 13,1400 | 12,4800 | 128.548 | ,00 |
| 22/6/2000 | 12,7100 | -0,31% | 13,1700 | 13,1700 | 12,6500 | 107.331 | ,00 |
| 21/6/2000 | 12,7500 | -1,47% | 12,9400 | 13,1900 | 12,7400 | 312.685 | ,00 |
| 20/6/2000 | 12,9400 | -4,01% | 13,4800 | 13,6200 | 12,8100 | 146.320 | ,00 |
| 16/6/2000 | 13,4800 | -2,74% | 13,6600 | 13,8900 | 13,4300 | 184.775 | ,00 |
| 15/6/2000 | 13,8600 | -1,77% | 14,1900 | 14,4200 | 13,6500 | 234.664 | ,00 |
| 14/6/2000 | 14,1100 | 0,28% | 14,0800 | 14,3700 | 13,7300 | 230.330 | ,00 |
| 13/6/2000 | 14,0700 | -1,81% | 14,2800 | 14,7100 | 13,9800 | 361.152 | ,00 |
| 12/6/2000 | 14,3300 | -0,76% | 14,9000 | 15,0800 | 14,2500 | 128.157 | ,00 |
| 09/6/2000 | 14,4400 | -1,57% | 14,6700 | 14,8000 | 14,3700 | 165.497 | ,00 |
| 08/6/2000 | 14,6700 | 1,66% | 14,2200 | 14,8900 | 14,2200 | 148.879 | ,00 |
| 07/6/2000 | 14,4300 | -3,09% | 14,6400 | 15,0100 | 14,3000 | 1.078.837 | ,00 |
| 06/6/2000 | 14,8900 | -0,27% | 15,0000 | 15,1300 | 14,7600 | 1.090.810 | ,00 |
| 05/6/2000 | 14,9300 | 1,63% | 14,7900 | 15,1300 | 14,7900 | 224.942 | ,00 |
| 02/6/2000 | 14,6900 | 3,45% | 14,5000 | 14,7900 | 14,3700 | 414.096 | ,00 |
| 01/6/2000 | 14,2000 | 2,45% | 14,0000 | 14,4900 | 13,9300 | 2.036.070 | ,00 |
| 31/5/2000 | 13,8600 | -3,28% | 14,5700 | 14,8700 | 13,7800 | 458.371 | ,00 |
| 30/5/2000 | 14,3300 | -4,34% | 14,5800 | 14,9800 | 14,1500 | 450.515 | ,00 |
| 29/5/2000 | 14,9800 | -1,06% | 15,3300 | 15,8500 | 14,9100 | 597.141 | ,00 |
| 26/5/2000 | 15,1400 | 2,51% | 14,9400 | 15,4500 | 14,7900 | 723.812 | ,00 |
| 25/5/2000 | 14,7700 | 7,57% | 14,1900 | 14,8300 | 13,9600 | 752.255 | ,00 |
| 24/5/2000 | 13,7300 | 3,62% | 13,2200 | 14,5400 | 13,2200 | 950.452 | ,00 |
| 23/5/2000 | 13,2500 | 2,00% | 12,9900 | 13,4100 | 12,8500 | 247.710 | ,00 |
| 22/5/2000 | 12,9900 | 0,54% | 12,9400 | 13,4500 | 12,8700 | 416.532 | ,00 |
| 19/5/2000 | 12,9200 | -1,00% | 13,3400 | 13,5100 | 12,8000 | 535.980 | ,00 |
| 18/5/2000 | 13,0500 | 1,87% | 12,5700 | 13,2100 | 12,5700 | 432.755 | ,00 |
| 17/5/2000 | 12,8100 | -0,47% | 12,7200 | 13,1100 | 12,7200 | 197.160 | ,00 |
| 16/5/2000 | 12,8700 | -0,54% | 12,8200 | 13,4200 | 12,6200 | 367.735 | ,00 |
| 15/5/2000 | 12,9400 | -2,49% | 13,4500 | 13,4900 | 12,7400 | 433.250 | ,00 |
| 12/5/2000 | 13,2700 | 4,90% | 12,8000 | 13,6200 | 12,7400 | 924.319 | ,00 |
| 11/5/2000 | 12,6500 | 0,96% | 12,5300 | 13,0900 | 12,4000 | 1.055.615 | ,00 |
| 10/5/2000 | 12,5300 | 8,77% | 11,5600 | 12,6700 | 11,3900 | 604.197 | ,00 |
| 09/5/2000 | 11,5200 | 1,86% | 11,3300 | 11,9400 | 11,3000 | 401.938 | ,00 |
| 08/5/2000 | 11,3100 | 9,59% | 10,2700 | 11,3500 | 10,2700 | 427.846 | ,00 |
| 05/5/2000 | 10,3200 | 2,69% | 10,0500 | 10,5600 | 10,0500 | 204.487 | ,00 |
| 04/5/2000 | 10,0500 | 0,30% | 10,0200 | 10,2200 | 9,6800 | 101.653 | ,00 |
| 03/5/2000 | 10,0200 | -0,69% | 10,2100 | 10,4300 | 9,8200 | 100.291 | ,00 |
| 02/5/2000 | 10,0900 | 2,23% | 10,2100 | 10,4300 | 9,9700 | 138.395 | ,00 |
| 27/4/2000 | 9,8700 | 3,03% | 9,8500 | 9,9300 | 9,4800 | 81.776 | ,00 |
| 26/4/2000 | 9,5800 | -0,52% | 9,6700 | 9,9400 | 9,2400 | 130.675 | ,00 |
| 25/4/2000 | 9,6300 | -5,59% | 10,2000 | 10,2000 | 9,4700 | 102.498 | ,00 |
| 24/4/2000 | 10,2000 | -3,13% | 10,6600 | 10,8500 | 9,5300 | 128.920 | ,00 |
| 21/4/2000 | 10,5300 | 1,84% | 10,3400 | 10,7900 | 10,3400 | 187.419 | ,00 |
| 20/4/2000 | 10,3400 | 1,08% | 9,9600 | 10,7800 | 9,9600 | 246.759 | ,00 |
| 19/4/2000 | 10,2300 | 9,88% | 9,8500 | 10,2300 | 9,4000 | 281.602 | ,00 |
| 18/4/2000 | 9,3100 | -3,52% | 10,3700 | 10,4500 | 9,1000 | 272.149 | ,00 |
| 17/4/2000 | 9,6500 | -9,22% | 9,6500 | 10,0100 | 9,6500 | 246.411 | ,00 |
| 14/4/2000 | 10,6300 | -6,67% | 11,2300 | 11,2300 | 10,2600 | 478.474 | ,00 |
| 13/4/2000 | 11,3900 | -6,87% | 12,0800 | 12,2900 | 11,0100 | 246.306 | ,00 |
| 12/4/2000 | 12,2300 | -1,45% | 12,4800 | 12,7700 | 12,1000 | 542.750 | ,00 |
| 11/4/2000 | 12,4100 | 1,89% | 11,9400 | 12,7300 | 11,6500 | 892.088 | ,00 |
| 10/4/2000 | 12,1800 | 7,41% | 12,4700 | 12,4700 | 11,6600 | 513.563 | ,00 |
| 07/4/2000 | 11,3400 | 9,04% | 10,6500 | 11,4400 | 10,4100 | 676.598 | ,00 |
| 06/4/2000 | 10,4000 | -0,29% | 10,3100 | 10,5300 | 10,1100 | 149.582 | ,00 |
| 05/4/2000 | 10,4300 | 0,58% | 10,0700 | 10,6500 | 10,0700 | 166.279 | ,00 |
| 04/4/2000 | 10,3700 | 0,39% | 10,3300 | 10,4900 | 9,9500 | 126.092 | ,00 |
| 03/4/2000 | 10,3300 | 2,28% | 9,6800 | 10,3900 | 9,6800 | 56.822 | ,00 |
| 31/3/2000 | 10,1000 | 4,99% | 9,4000 | 10,5800 | 9,1700 | 155.241 | ,00 |
| 30/3/2000 | 9,6200 | 2,89% | 10,2800 | 10,2800 | 9,4500 | 175.424 | ,00 |
| 29/3/2000 | 9,3500 | 10,00% | 8,5000 | 9,3500 | 8,3200 | 72.674 | ,00 |
| 28/3/2000 | 8,5000 | -8,99% | 9,9500 | 9,9500 | 8,4100 | 114.636 | ,00 |
| 27/3/2000 | 9,3400 | -10,02% | 9,5500 | 9,9400 | 9,3400 | 51.351 | ,00 |
| 24/3/2000 | 10,3800 | -7,40% | 11,2100 | 11,3700 | 10,0900 | 192.081 | ,00 |
| 23/3/2000 | 11,2100 | -4,68% | 11,7600 | 11,7600 | 10,5900 | 138.332 | ,00 |
| 22/3/2000 | 11,7600 | 0,86% | 11,6600 | 11,9300 | 11,3700 | 209.946 | ,00 |
| 21/3/2000 | 11,6600 | 5,14% | 11,5300 | 11,9400 | 11,1200 | 194.889 | ,00 |
| 20/3/2000 | 11,0900 | 10,02% | 11,0900 | 11,0900 | 10,7300 | 327.425 | ,00 |
| 17/3/2000 | 10,0800 | 9,92% | 10,0900 | 10,0900 | 9,9000 | 569.564 | ,00 |
| 16/3/2000 | 9,1700 | 9,95% | 8,7400 | 9,1700 | 8,6700 | 107.783 | ,00 |
| 15/3/2000 | 8,3400 | 0,24% | 7,4900 | 8,4900 | 7,4800 | 191.544 | ,00 |
| 14/3/2000 | 8,3200 | -9,86% | 8,8900 | 9,4200 | 8,3100 | 125.493 | ,00 |
| 10/3/2000 | 9,2300 | -5,04% | 9,7700 | 9,9500 | 8,9700 | 138.375 | ,00 |
| 09/3/2000 | 9,7200 | -3,48% | 10,3100 | 10,6300 | 9,2600 | 58.865 | ,00 |
| 08/3/2000 | 10,0700 | -1,08% | 10,1800 | 10,1800 | 9,1700 | 138.539 | ,00 |
| 07/3/2000 | 10,1800 | -6,86% | 10,9300 | 10,9300 | 10,0200 | 92.511 | ,00 |
| 06/3/2000 | 10,9300 | 2,53% | 10,9600 | 11,1600 | 10,8000 | 190.967 | ,00 |
| 03/3/2000 | 10,6600 | -1,66% | 10,9500 | 11,0900 | 10,6000 | 50.443 | ,00 |
| 02/3/2000 | 10,8400 | 2,26% | 10,8100 | 11,2000 | 10,6700 | 123.137 | ,00 |
| 01/3/2000 | 10,6000 | 4,13% | 10,1800 | 10,7400 | 10,1800 | 101.431 | ,00 |
| 29/2/2000 | 10,1800 | 0,20% | 10,3100 | 10,6300 | 10,0600 | 151.861 | ,00 |
| 28/2/2000 | 10,1600 | -5,40% | 10,9900 | 11,0200 | 9,9900 | 257.874 | ,00 |
| 25/2/2000 | 10,7400 | -4,96% | 11,3000 | 11,4100 | 10,1900 | 324.686 | ,00 |
| 24/2/2000 | 11,3000 | 0,44% | 11,3800 | 11,4600 | 11,0800 | 108.389 | ,00 |
| 23/2/2000 | 11,2500 | -1,14% | 11,9100 | 11,9100 | 10,8500 | 203.527 | ,00 |
| 22/2/2000 | 11,3800 | -2,57% | 12,0900 | 12,1700 | 11,2700 | 488.973 | ,00 |
| 21/2/2000 | 11,6800 | 8,96% | 10,9800 | 11,7800 | 10,9800 | 663.614 | ,00 |
| 18/2/2000 | 10,7200 | 8,94% | 9,9500 | 10,8200 | 9,8800 | 406.479 | ,00 |
| 17/2/2000 | 9,8400 | -6,64% | 10,3100 | 10,4900 | 9,6000 | 203.279 | ,00 |
| 16/2/2000 | 10,5400 | -3,83% | 10,7500 | 11,0200 | 10,1300 | 246.443 | ,00 |
| 15/2/2000 | 10,9600 | -4,28% | 11,3800 | 11,4300 | 10,8400 | 186.358 | ,00 |
| 14/2/2000 | 11,4500 | -1,12% | 11,5900 | 11,6700 | 11,3800 | 94.086 | ,00 |
| 11/2/2000 | 11,5800 | 0,43% | 11,4300 | 11,7200 | 11,4300 | 278.013 | ,00 |
| 10/2/2000 | 11,5300 | 1,50% | 11,3600 | 11,6600 | 11,0600 | 83.809 | ,00 |
| 09/2/2000 | 11,3600 | -1,39% | 11,2900 | 11,7300 | 11,2900 | 125.242 | ,00 |
| 08/2/2000 | 11,5200 | -2,37% | 11,7800 | 11,7800 | 11,3900 | 174.270 | ,00 |
| 07/2/2000 | 11,8000 | -0,42% | 12,0900 | 12,0900 | 11,6300 | 222.756 | ,00 |
| 04/2/2000 | 11,8500 | -2,15% | 11,8000 | 12,3800 | 11,7000 | 364.014 | ,00 |
| 03/2/2000 | 12,1100 | -0,49% | 11,9500 | 12,4100 | 11,9500 | 581.122 | ,00 |
| 02/2/2000 | 12,1700 | -0,25% | 11,9100 | 12,2000 | 11,9100 | 348.871 | ,00 |
| 01/2/2000 | 12,2000 | -1,37% | 12,2300 | 12,6200 | 12,0000 | 187.267 | ,00 |
| 31/1/2000 | 12,3700 | -1,51% | 12,6500 | 12,6500 | 12,2000 | 206.827 | ,00 |
| 28/1/2000 | 12,5600 | 3,97% | 12,1200 | 12,6600 | 12,0800 | 276.817 | ,00 |
| 27/1/2000 | 12,0800 | -2,03% | 12,3000 | 12,4100 | 11,7400 | 228.204 | ,00 |
| 26/1/2000 | 12,3300 | -3,07% | 12,9800 | 13,0800 | 12,1000 | 248.920 | ,00 |
| 25/1/2000 | 12,7200 | 0,08% | 11,9800 | 12,9100 | 11,9800 | 242.401 | ,00 |
| 24/1/2000 | 12,7100 | -0,78% | 12,9800 | 13,3300 | 12,6200 | 277.347 | ,00 |
| 21/1/2000 | 12,8100 | 7,11% | 12,0900 | 12,9200 | 11,7300 | 795.499 | ,00 |
| 20/1/2000 | 11,9600 | 0,84% | 11,7700 | 12,1600 | 11,5900 | 362.489 | ,00 |
| 19/1/2000 | 11,8600 | -0,17% | 11,8800 | 12,0000 | 11,3100 | 525.000 | ,00 |
| 18/1/2000 | 11,8800 | 0,08% | 11,5500 | 12,4100 | 11,3800 | 1.045.141 | ,00 |
| 17/1/2000 | 11,8700 | 8,80% | 11,8700 | 11,8700 | 11,3700 | 1.139.414 | ,00 |
| 14/1/2000 | 10,9100 | 7,91% | 10,6300 | 10,9100 | 10,3100 | 690.977 | ,00 |
| 13/1/2000 | 10,1100 | 6,20% | 9,8400 | 10,2800 | 9,6000 | 419.513 | ,00 |
| 12/1/2000 | 9,5200 | 2,59% | 9,2400 | 9,7700 | 9,2400 | 77.413 | ,00 |
| 11/1/2000 | 9,2800 | -6,73% | 9,7800 | 9,7800 | 9,1500 | 160.938 | ,00 |
| 10/1/2000 | 9,9500 | 1,53% | 10,1300 | 10,3100 | 9,7900 | 301.743 | ,00 |
| 07/1/2000 | 9,8000 | 7,81% | 9,0900 | 9,8100 | 9,0900 | 232.332 | ,00 |
| 05/1/2000 | 9,0900 | -4,62% | 8,7800 | 9,2400 | 8,7700 | 197.090 | ,00 |
| 04/1/2000 | 9,5300 | -5,36% | 9,4600 | 10,1300 | 9,4200 | 237.366 | ,00 |
| 03/1/2000 | 10,0700 | 6,67% | 10,2700 | 10,2800 | 9,6800 | 706.940 | ,00 |
| 30/12/1999 | 9,4400 | 3,85% | 9,5100 | 9,5100 | 8,6100 | 679.232 | ,00 |
| 29/12/1999 | 9,0900 | 7,83% | 8,4300 | 9,1000 | 8,4300 | 403.732 | ,00 |
| 28/12/1999 | 8,4300 | 7,94% | 8,0000 | 8,4300 | 7,4600 | 285.154 | ,00 |
| 27/12/1999 | 7,8100 | -2,98% | 7,4900 | 8,6900 | 7,4000 | 495.949 | ,00 |
| 24/12/1999 | 8,0500 | -7,68% | 8,0200 | 8,4600 | 8,0200 | 35.817 | ,00 |
| 23/12/1999 | 8,7200 | -8,02% | 8,9100 | 9,7700 | 8,7200 | 116.744 | ,00 |
| 22/12/1999 | 9,4800 | -7,78% | 9,8200 | 10,4500 | 9,4600 | 214.669 | ,00 |
| 21/12/1999 | 10,2800 | -7,22% | 10,6900 | 11,3800 | 10,1900 | 106.216 | ,00 |
| 20/12/1999 | 11,0800 | -3,90% | 10,8900 | 11,3600 | 10,8400 | 47.404 | ,00 |
| 17/12/1999 | 11,5300 | 3,69% | 10,9000 | 11,7700 | 10,5600 | 127.999 | ,00 |
| 16/12/1999 | 11,1200 | -5,44% | 11,4300 | 11,5500 | 10,8200 | 164.322 | ,00 |
| 15/12/1999 | 11,7600 | -5,69% | 11,5900 | 12,2500 | 11,5900 | 121.985 | ,00 |
| 14/12/1999 | 12,4700 | -0,87% | 11,9800 | 12,9300 | 11,9800 | 267.490 | ,00 |
| 13/12/1999 | 12,5800 | 7,98% | 11,7300 | 12,5800 | 11,7300 | 368.102 | ,00 |
| 10/12/1999 | 11,6500 | 2,73% | 11,3800 | 11,9100 | 11,0400 | 213.678 | ,00 |
| 09/12/1999 | 11,3400 | 3,18% | 10,9900 | 11,4500 | 10,3400 | 117.194 | ,00 |
| 08/12/1999 | 10,9900 | -5,42% | 11,0600 | 11,9800 | 10,7500 | 119.919 | ,00 |
| 07/12/1999 | 11,6200 | -2,11% | 11,5200 | 12,0100 | 11,1700 | 196.565 | ,00 |
| 06/12/1999 | 11,8700 | -5,72% | 11,9100 | 12,4400 | 11,7700 | 89.794 | ,00 |
| 03/12/1999 | 12,5900 | -3,38% | 12,0500 | 12,9800 | 12,0500 | 100.523 | ,00 |
| 02/12/1999 | 13,0300 | -4,05% | 13,1200 | 13,4200 | 13,0300 | 70.479 | ,00 |
| 01/12/1999 | 13,5800 | 0,52% | 12,8100 | 14,1900 | 12,8100 | 82.117 | ,00 |
| 30/11/1999 | 13,5100 | -4,52% | 13,7300 | 13,8700 | 13,2000 | 120.165 | ,00 |
| 29/11/1999 | 14,1500 | -0,28% | 14,5800 | 14,5800 | 13,5800 | 260.144 | ,00 |
| 26/11/1999 | 14,1900 | 7,99% | 12,8100 | 14,1900 | 12,8100 | 268.812 | ,00 |
| 25/11/1999 | 13,1400 | 7,09% | 12,1200 | 13,2500 | 12,0900 | 309.585 | ,00 |
| 24/11/1999 | 12,2700 | -4,36% | 12,4800 | 12,5500 | 11,9300 | 380.482 | ,00 |
| 23/11/1999 | 12,8300 | -2,28% | 12,6200 | 12,9800 | 12,4800 | 195.975 | ,00 |
| 22/11/1999 | 13,1300 | -1,28% | 13,3300 | 13,6300 | 12,9800 | 199.334 | ,00 |
| 19/11/1999 | 13,3000 | -0,23% | 12,8000 | 13,6800 | 12,8000 | 197.666 | ,00 |
| 18/11/1999 | 13,3300 | -3,62% | 13,5300 | 13,6900 | 12,9100 | 180.087 | ,00 |
| 17/11/1999 | 13,8300 | -1,50% | 13,8700 | 14,0300 | 13,6500 | 282.347 | ,00 |
| 16/11/1999 | 14,0400 | -3,24% | 13,8300 | 14,5700 | 13,8300 | 290.766 | ,00 |
| 15/11/1999 | 14,5100 | -0,21% | 14,7500 | 14,7500 | 14,3000 | 266.004 | ,00 |
| 12/11/1999 | 14,5400 | 0,69% | 14,1500 | 14,7500 | 14,1500 | 325.942 | ,00 |
| 11/11/1999 | 14,4400 | -1,57% | 14,4000 | 15,2500 | 14,4000 | 556.278 | ,00 |
| 10/11/1999 | 14,6700 | 0,76% | 14,1500 | 14,7500 | 14,1500 | 637.906 | ,00 |
| 09/11/1999 | 14,5600 | 1,11% | 13,8900 | 14,7200 | 13,8900 | 1.329.465 | ,00 |
| 08/11/1999 | 14,4000 | -2,31% | 13,7200 | 14,9000 | 13,7200 | 2.208.788 | ,00 |
| 05/11/1999 | 14,7400 | 30,91% | 11,6900 | 15,4500 | 11,6900 | 6.804.980 | ,00 |
| 04/11/1999 | 11,2600 | 98,94% | 11,2600 | 11,2600 | 11,2600 | 354.977 | ,00 |
| 03/11/1999 | 5,6600 | 0,00% | 5,6600 | 5,6600 | 5,6600 | 2.471 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 809.962 |
| ΝΑΥΠ | 1,6700 | 2,77 % | 0,0450 | 10.628 |
| ΓΚΜΕΖΖ | 0,4820 | 2,55 % | 0,0120 | 131.501 |
| ΕΛΙΝ | 2,5700 | 1,98 % | 0,0500 | 25.805 |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 0,0085 | 1.095.975 |
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 8.839.417 |
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 0,0300 | 214.199 |
| AEM | 6,1650 | 1,65 % | 0,1000 | 51.805 |
| ΦΡΙΓΟ | 0,4570 | 1,56 % | 0,0070 | 54.026 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 1,46 % | 0,4000 | 33 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,8480 | 1,79 % | 0,1380 | 68.687.361 |
| ΕΤΕ | 14,2850 | 0,60 % | 0,0850 | 38.852.159 |
| ΑΛΦΑ | 3,9900 | -0,18 % | -0,0070 | 35.897.283 |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | -0,0180 | 25.152.418 |
| TITC | 55,1000 | 1,29 % | 0,7000 | 14.394.649 |
| ΟΠΑΠ | 18,2800 | -0,38 % | -0,0700 | 10.193.183 |
| ΔΕΗ | 18,1500 | -1,57 % | -0,2900 | 10.140.834 |
| ΜΠΕΛΑ | 27,7000 | 0,36 % | 0,1000 | 8.078.557 |
| ΟΤΕ | 16,8500 | -0,18 % | -0,0300 | 7.681.494 |
| ΕΛΠΕ | 8,7250 | 3,75 % | 0,3150 | 7.092.370 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 35,90εκ. |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 68,69εκ. |
| ΕΥΡΩΒ | 3,7900 | -0,47 % | 6.644.326 | 25,15εκ. |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 38,85εκ. |
| ΙΝΛΟΤ | 1,0820 | 0,00 % | 1.835.051 | 1,97εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 497,7χιλ. |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 7,09εκ. |
| ΦΒΜΕΖΖ | 0,0714 | 0,14 % | 715.841 | 50.436 |
| ΔΕΗ | 18,1500 | -1,57 % | 556.915 | 10,14εκ. |
| ΟΠΑΠ | 18,2800 | -0,38 % | 555.718 | 10,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΡΕΒΟΙΛ | 1,7300 | 1,76 % | 214.199 | 0,98 % |
| ΠΕΙΡ | 7,8480 | 1,79 % | 8.839.417 | 0,72 % |
| DIMAND | 11,2000 | 1,36 % | 133.476 | 0,71 % |
| ΑΛΦΑ | 3,9900 | -0,18 % | 9.002.905 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 0,35 % |
| EIS | 1,9940 | -0,10 % | 54.295 | 0,35 % |
| TITC | 55,1000 | 1,29 % | 262.463 | 0,34 % |
| ΕΤΕ | 14,2850 | 0,60 % | 2.718.467 | 0,30 % |
| ΕΛΠΕ | 8,7250 | 3,75 % | 809.962 | 0,27 % |
| ΣΑΝΜΕΖΖ | 0,1904 | 0,11 % | 470.872 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2000 | 0,00 % | 180 | 9,72 % |
| TREK | 3,1600 | -2,77 % | 2.903 | 6,77 % |
| ΝΤΟΠΛΕΡ | 0,8800 | 0,00 % | 18.397 | 6,25 % |
| ΝΑΥΠ | 1,6700 | 2,77 % | 10.628 | 6,15 % |
| ΚΑΙΡΟΜΕΖ | 0,4570 | 1,90 % | 1.095.975 | 6,02 % |
| ΠΑΙΡ | 0,9500 | -1,86 % | 4.114 | 5,37 % |
| ΣΙΔΜΑ | 1,9050 | -3,05 % | 4.788 | 5,34 % |
| ΚΕΚΡ | 2,0700 | -3,27 % | 38.515 | 5,14 % |
| ΣΕΝΤΡ | 0,3610 | 1,12 % | 35.271 | 5,04 % |
| ΙΛΥΔΑ | 5,2800 | -1,49 % | 13.611 | 4,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|