| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,2100 €
0,0100 (0,83%)
- Άνοιγμα 1,2100
- Υψηλό 1,2200
- Χαμηλό 1,1940
- Όγκος 2.542.229
- Τζίρος 3.089.872 €
- Πράξεις 264
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|