| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,3200 | -7,04 % | -0,1000 | 2.962 |
| ONYX | 2,0800 | -5,45 % | -0,1200 | 428.466 |
| ΝΤΟΤΣΟΦΤ | 26,6000 | -3,62 % | -1,0000 | 430 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 11.684 |
| ΠΕΡΦ | 8,5100 | -2,74 % | -0,2400 | 10.585 |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | -0,0250 | 4.486 |
| ΡΕΒΟΙΛ | 1,7700 | -2,21 % | -0,0400 | 5.520 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.600 |
| TREK | 3,3100 | -1,78 % | -0,0600 | 4.660 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
6,3000 €
0,0100 (0,16%)
- Άνοιγμα 6,2900
- Υψηλό 6,3500
- Χαμηλό 6,2600
- Όγκος 85.374
- Τζίρος 538.353 €
- Πράξεις 172
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/1/1991 | 6,5900 | 1,54% | 6,4900 | 6,5900 | 6,4900 | 30.035 | ,00 |
| 04/1/1991 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 169.551 | ,00 |
| 03/1/1991 | 6,4900 | 1,88% | 6,3700 | 6,4900 | 6,3700 | 13.060 | ,00 |
| 02/1/1991 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 23.890 | ,00 |
| 31/12/1990 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 35.214 | ,00 |
| 28/12/1990 | 6,3700 | -1,85% | 6,4900 | 6,4900 | 6,2600 | 35.214 | ,00 |
| 27/12/1990 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 3.545 | ,00 |
| 24/12/1990 | 6,4900 | -1,52% | 6,5900 | 6,5900 | 6,3700 | 14.646 | ,00 |
| 21/12/1990 | 6,5900 | -1,64% | 6,7000 | 6,7000 | 6,5900 | 123 | ,00 |
| 20/12/1990 | 6,7000 | -1,76% | 6,8200 | 6,8200 | 6,5900 | 529.865 | ,00 |
| 19/12/1990 | 6,8200 | 5,08% | 6,4900 | 6,8200 | 6,4900 | 110.225 | ,00 |
| 18/12/1990 | 6,4900 | 3,67% | 6,2600 | 6,4900 | 6,2600 | 47.924 | ,00 |
| 17/12/1990 | 6,2600 | -1,73% | 6,3700 | 6,3700 | 6,1500 | 60.341 | ,00 |
| 14/12/1990 | 6,3700 | 1,76% | 6,2600 | 6,4900 | 6,2600 | 155.228 | ,00 |
| 13/12/1990 | 6,2600 | 1,79% | 6,1500 | 6,2600 | 6,1500 | 24.335 | ,00 |
| 12/12/1990 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 14.300 | ,00 |
| 11/12/1990 | 6,1500 | -5,24% | 6,4900 | 6,4900 | 6,1500 | 123 | ,00 |
| 10/12/1990 | 6,4900 | 5,53% | 6,1500 | 6,5900 | 6,1500 | 111.314 | ,00 |
| 07/12/1990 | 6,1500 | 3,54% | 5,9400 | 6,1500 | 5,9400 | 82.471 | ,00 |
| 06/12/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 39.725 | ,00 |
| 05/12/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 28.028 | ,00 |
| 04/12/1990 | 5,9400 | -3,41% | 6,1500 | 6,1500 | 5,9400 | 44.754 | ,00 |
| 03/12/1990 | 6,1500 | 10,02% | 5,5900 | 6,1500 | 5,5900 | 45.249 | ,00 |
| 30/11/1990 | 5,5900 | 0,00% | 5,5900 | 5,5900 | 5,5900 | 123 | ,00 |
| 29/11/1990 | 5,5900 | -1,93% | 5,7000 | 5,7000 | 5,5900 | 25.672 | ,00 |
| 28/11/1990 | 5,7000 | -4,04% | 5,9400 | 5,9400 | 5,7000 | 30.778 | ,00 |
| 27/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 3.891 | ,00 |
| 26/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 47.356 | ,00 |
| 23/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,8100 | 90.425 | ,00 |
| 22/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 4.065 | ,00 |
| 21/11/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,7000 | 33.429 | ,00 |
| 20/11/1990 | 5,9400 | 4,21% | 5,7000 | 5,9400 | 5,7000 | 44.554 | ,00 |
| 19/11/1990 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25.178 | ,00 |
| 16/11/1990 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 18.883 | ,00 |
| 15/11/1990 | 5,7000 | 4,01% | 5,4800 | 5,7000 | 5,4800 | 38.337 | ,00 |
| 14/11/1990 | 5,4800 | 2,24% | 5,3600 | 5,4800 | 5,3600 | 16.530 | ,00 |
| 13/11/1990 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 32.762 | ,00 |
| 12/11/1990 | 5,3600 | -2,19% | 5,4800 | 5,4800 | 5,3600 | 30.207 | ,00 |
| 09/11/1990 | 5,4800 | 1,11% | 5,4200 | 5,4800 | 5,3600 | 33.381 | ,00 |
| 08/11/1990 | 5,4200 | -1,09% | 5,4800 | 5,4800 | 5,3600 | 135.403 | ,00 |
| 07/11/1990 | 5,4800 | -9,42% | 6,0500 | 6,0500 | 5,4800 | 128.564 | ,00 |
| 06/11/1990 | 6,0500 | -1,63% | 6,1500 | 6,1500 | 6,0500 | 47.480 | ,00 |
| 05/11/1990 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 35.882 | ,00 |
| 02/11/1990 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 42.575 | ,00 |
| 01/11/1990 | 6,1500 | -1,76% | 6,2600 | 6,2600 | 6,1500 | 33.032 | ,00 |
| 31/10/1990 | 6,2600 | -1,73% | 6,3700 | 6,3700 | 6,2600 | 60.492 | ,00 |
| 30/10/1990 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 45.819 | ,00 |
| 29/10/1990 | 6,3700 | 0,00% | 6,3700 | 6,3700 | 6,3700 | 10.186 | ,00 |
| 26/10/1990 | 6,3700 | -1,85% | 6,4900 | 6,4900 | 6,3700 | 6.666 | ,00 |
| 25/10/1990 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,4900 | 42.575 | ,00 |
| 24/10/1990 | 6,4900 | 1,88% | 6,3700 | 6,4900 | 6,3700 | 62.201 | ,00 |
| 23/10/1990 | 6,3700 | 3,58% | 6,1500 | 6,3700 | 6,1500 | 6.841 | ,00 |
| 22/10/1990 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 10.680 | ,00 |
| 19/10/1990 | 6,1500 | 3,54% | 5,9400 | 6,1500 | 5,9400 | 7.237 | ,00 |
| 18/10/1990 | 5,9400 | 0,00% | 5,9400 | 5,9400 | 5,9400 | 59.796 | ,00 |
| 17/10/1990 | 5,9400 | 2,24% | 5,8100 | 5,9400 | 5,8100 | 39.178 | ,00 |
| 16/10/1990 | 5,8100 | -2,19% | 5,9400 | 5,9400 | 5,8100 | 36.947 | ,00 |
| 15/10/1990 | 5,9400 | -6,46% | 6,3500 | 6,3500 | 5,9400 | 21.509 | ,00 |
| 12/10/1990 | 6,3500 | -0,31% | 6,3700 | 6,3700 | 6,2600 | 36.527 | ,00 |
| 11/10/1990 | 6,3700 | -3,34% | 6,5900 | 6,5900 | 6,3700 | 55.583 | ,00 |
| 10/10/1990 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | 34.248 | ,00 |
| 09/10/1990 | 6,5900 | -6,26% | 7,0300 | 7,0300 | 6,5900 | 63.513 | ,00 |
| 08/10/1990 | 7,0300 | 0,00% | 7,0300 | 7,0300 | 7,0300 | 51.296 | ,00 |
| 05/10/1990 | 7,0300 | -3,03% | 7,2500 | 7,2500 | 7,0300 | 57.567 | ,00 |
| 04/10/1990 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 30.556 | ,00 |
| 03/10/1990 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 55.806 | ,00 |
| 02/10/1990 | 7,2500 | -3,20% | 7,4900 | 7,4900 | 7,0300 | 56.030 | ,00 |
| 01/10/1990 | 7,4900 | -10,51% | 8,3700 | 8,3700 | 7,4900 | 21.783 | ,00 |
| 25/9/1990 | 8,3700 | -6,17% | 8,9200 | 8,9200 | 8,3700 | 123 | ,00 |
| 24/9/1990 | 8,9200 | -5,91% | 9,4800 | 9,4800 | 8,9200 | 29.042 | ,00 |
| 18/9/1990 | 9,4800 | 2,38% | 9,2600 | 9,4800 | 9,2600 | 38.608 | ,00 |
| 17/9/1990 | 9,2600 | 10,63% | 8,3700 | 9,2600 | 8,3700 | 62.547 | ,00 |
| 12/9/1990 | 8,3700 | -5,10% | 8,8200 | 8,8200 | 8,3700 | 28.473 | ,00 |
| 11/9/1990 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | 123 | ,00 |
| 10/9/1990 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | 33.330 | ,00 |
| 06/9/1990 | 8,8200 | -1,12% | 8,9200 | 8,9200 | 8,8200 | 83.461 | ,00 |
| 05/9/1990 | 8,9200 | -5,91% | 9,4800 | 9,4800 | 8,9200 | 61.135 | ,00 |
| 04/9/1990 | 9,4800 | 0,00% | 9,4800 | 9,7100 | 9,4800 | 96.918 | ,00 |
| 03/9/1990 | 9,4800 | -2,37% | 9,7100 | 9,7100 | 9,2600 | 174.186 | ,00 |
| 30/8/1990 | 9,7100 | 0,00% | 9,7100 | 9,7100 | 9,7100 | 62.920 | ,00 |
| 29/8/1990 | 9,7100 | -4,24% | 10,1400 | 10,1400 | 9,7100 | 123 | ,00 |
| 28/8/1990 | 10,1400 | -2,22% | 10,3700 | 10,3700 | 10,1400 | 123 | ,00 |
| 27/8/1990 | 10,3700 | 0,00% | 10,3700 | 10,6900 | 10,3700 | 84.204 | ,00 |
| 23/8/1990 | 10,3700 | 0,00% | 10,3700 | 10,3700 | 10,1400 | 157.534 | ,00 |
| 22/8/1990 | 10,3700 | -6,07% | 11,0400 | 11,0400 | 9,9100 | 293.008 | ,00 |
| 21/8/1990 | 11,0400 | 6,46% | 10,3700 | 11,4800 | 10,3700 | 226.646 | ,00 |
| 20/8/1990 | 10,3700 | 11,99% | 9,2600 | 10,3700 | 9,2600 | 354.192 | ,00 |
| 16/8/1990 | 9,2600 | 3,81% | 8,9200 | 9,2600 | 8,9200 | 123 | ,00 |
| 14/8/1990 | 8,9200 | 1,13% | 8,8200 | 9,0300 | 8,8200 | 183.428 | ,00 |
| 13/8/1990 | 8,8200 | -2,33% | 9,0300 | 9,0300 | 8,3700 | 123 | ,00 |
| 09/8/1990 | 9,0300 | 0,00% | 9,0300 | 9,2600 | 8,1400 | 123 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 0,0610 | 293.606 |
| ΜΟΥΖΚ | 0,6300 | 9,57 % | 0,0550 | 200 |
| ΠΡΔ | 0,4900 | 8,89 % | 0,0400 | 66.994 |
| ΚΕΚΡ | 2,1100 | 8,48 % | 0,1650 | 39.261 |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 0,2400 | 16.600 |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 0,0700 | 135.504 |
| ΟΤΟΕΛ | 12,1200 | 5,39 % | 0,6200 | 61.933 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 909.480 |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 0,1200 | 160.609 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0260 | 3,41 % | 0,2320 | 27.997.814 |
| ΔΕΗ | 18,5000 | 1,65 % | 0,3000 | 17.058.481 |
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 0,0990 | 16.180.609 |
| ΟΠΑΠ | 18,9400 | -0,84 % | -0,1600 | 14.360.033 |
| ΕΤΕ | 13,6950 | 5,35 % | 0,6950 | 12.305.287 |
| ΑΛΦΑ | 3,6960 | 3,24 % | 0,1160 | 9.067.003 |
| MTLN | 44,5000 | 1,60 % | 0,7000 | 5.555.177 |
| TITC | 53,9000 | 2,67 % | 1,4000 | 4.596.106 |
| ΜΠΕΛΑ | 28,0400 | 0,50 % | 0,1400 | 4.200.441 |
| BOCHGR | 8,1800 | 3,02 % | 0,2400 | 3.656.561 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5240 | 2,89 % | 4.600.554 | 16,18εκ. |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 28,00εκ. |
| ΑΛΦΑ | 3,6960 | 3,24 % | 2.484.461 | 9,07εκ. |
| ΙΝΛΟΤ | 1,0640 | 0,57 % | 1.715.890 | 1,82εκ. |
| ΔΕΗ | 18,5000 | 1,65 % | 926.668 | 17,06εκ. |
| ΕΤΕ | 13,6950 | 5,35 % | 909.480 | 12,31εκ. |
| CREDIA | 1,6700 | 4,11 % | 826.787 | 1,37εκ. |
| ΟΠΑΠ | 18,9400 | -0,84 % | 755.874 | 14,36εκ. |
| BOCHGR | 8,1800 | 3,02 % | 450.797 | 3,66εκ. |
| ONYX | 2,0800 | -5,45 % | 428.466 | 893χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 1,01 % |
| ΒΙΟΚΑ | 1,9700 | 0,25 % | 174.594 | 0,73 % |
| ΤΖΚΑ | 1,5850 | 1,60 % | 21.569 | 0,71 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 0,62 % |
| ACAG | 6,2800 | 2,61 % | 187.299 | 0,52 % |
| ΠΛΑΘ | 4,1400 | 2,48 % | 184.262 | 0,42 % |
| ΚΟΥΑΛ | 1,3080 | 5,65 % | 135.504 | 0,38 % |
| ΠΕΙΡ | 7,0260 | 3,41 % | 4.019.281 | 0,33 % |
| EIS | 2,0700 | -1,43 % | 48.488 | 0,32 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4800 | 14,56 % | 293.606 | 17,66 % |
| ONYX | 2,0800 | -5,45 % | 428.466 | 12,05 % |
| ΚΕΚΡ | 2,1100 | 8,48 % | 39.261 | 10,28 % |
| ΠΡΔ | 0,4900 | 8,89 % | 66.994 | 10,22 % |
| ΛΑΝΑΚ | 1,3200 | -7,04 % | 2.962 | 9,15 % |
| ΔΟΜΙΚ | 2,6000 | 4,84 % | 160.609 | 7,66 % |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 3.320 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 12.050 | 6,72 % |
| ΕΒΡΟΦ | 3,8500 | 6,65 % | 16.600 | 6,65 % |
| ΜΑΘΙΟ | 0,9400 | -2,59 % | 4.486 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|