| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4300 €
0,0300 (2,14%)
- Άνοιγμα 1,4000
- Υψηλό 1,4300
- Χαμηλό 1,4000
- Όγκος 1.889
- Τζίρος 2.645 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/2/1999 | 6,3000 | 1,94% | 6,3000 | 6,3500 | 6,0900 | 31.785 | ,00 |
| 08/2/1999 | 6,1800 | 1,31% | 6,4200 | 6,4200 | 6,1400 | 52.694 | ,00 |
| 05/2/1999 | 6,1000 | 7,21% | 5,6400 | 6,1000 | 5,6300 | 73.827 | ,00 |
| 04/2/1999 | 5,6900 | -4,37% | 5,9500 | 5,9700 | 5,6900 | 44.645 | ,00 |
| 03/2/1999 | 5,9500 | -3,25% | 6,1700 | 6,1700 | 5,9300 | 17.631 | ,00 |
| 02/2/1999 | 6,1500 | -1,13% | 6,1300 | 6,2000 | 5,9700 | 31.360 | ,00 |
| 01/2/1999 | 6,2200 | -1,58% | 6,3700 | 6,3700 | 6,1500 | 54.674 | ,00 |
| 29/1/1999 | 6,3200 | -0,63% | 6,4400 | 6,4400 | 6,1800 | 13.619 | ,00 |
| 28/1/1999 | 6,3600 | 0,16% | 6,3000 | 6,3700 | 6,1700 | 30.747 | ,00 |
| 27/1/1999 | 6,3500 | 0,47% | 6,4800 | 6,4800 | 6,1700 | 34.608 | ,00 |
| 26/1/1999 | 6,3200 | 3,10% | 6,1600 | 6,3900 | 5,9500 | 115.929 | ,00 |
| 25/1/1999 | 6,1300 | -6,13% | 6,5700 | 6,5700 | 6,0400 | 58.913 | ,00 |
| 22/1/1999 | 6,5300 | 2,03% | 6,3000 | 6,6100 | 6,2200 | 44.542 | ,00 |
| 21/1/1999 | 6,4000 | -2,59% | 6,7400 | 6,7600 | 6,3900 | 99.022 | ,00 |
| 20/1/1999 | 6,5700 | -3,81% | 6,9100 | 6,9400 | 6,5300 | 78.880 | ,00 |
| 19/1/1999 | 6,8300 | 1,34% | 6,4400 | 7,0600 | 6,4400 | 254.745 | ,00 |
| 18/1/1999 | 6,7400 | 3,22% | 6,8600 | 6,9100 | 6,5800 | 240.694 | ,00 |
| 15/1/1999 | 6,5300 | 5,66% | 5,9200 | 6,6400 | 5,9000 | 181.177 | ,00 |
| 14/1/1999 | 6,1800 | 3,00% | 5,7300 | 6,2100 | 5,7300 | 113.885 | ,00 |
| 13/1/1999 | 6,0000 | -3,54% | 6,1400 | 6,1400 | 5,7500 | 30.903 | ,00 |
| 12/1/1999 | 6,2200 | 3,15% | 6,0300 | 6,2200 | 6,0300 | 16.312 | ,00 |
| 11/1/1999 | 6,0300 | -0,99% | 5,9300 | 6,5400 | 5,9300 | 36.228 | ,00 |
| 08/1/1999 | 6,0900 | 0,83% | 6,1100 | 6,1100 | 5,7300 | 43.929 | ,00 |
| 07/1/1999 | 6,0400 | 0,00% | 6,1900 | 6,2200 | 5,7500 | 36.231 | ,00 |
| 05/1/1999 | 6,0400 | -2,11% | 6,1000 | 6,3000 | 5,9800 | 43.472 | ,00 |
| 04/1/1999 | 6,1700 | 5,83% | 6,0000 | 6,1700 | 5,9000 | 32.366 | ,00 |
| 31/12/1998 | 5,8300 | -2,67% | 5,9200 | 5,9700 | 5,7900 | 563.965 | ,00 |
| 30/12/1998 | 5,9900 | -1,32% | 6,0600 | 6,2600 | 5,8800 | 41.811 | ,00 |
| 29/12/1998 | 6,0700 | 5,75% | 5,7400 | 6,1500 | 5,6200 | 59.188 | ,00 |
| 28/12/1998 | 5,7400 | 1,77% | 5,5600 | 6,0400 | 5,5100 | 71.677 | ,00 |
| 24/12/1998 | 5,6400 | 8,05% | 5,2400 | 5,6400 | 5,2400 | 1.520.335 | ,00 |
| 23/12/1998 | 5,2200 | 5,03% | 5,1200 | 5,2400 | 5,0100 | 61.040 | ,00 |
| 22/12/1998 | 4,9700 | 0,61% | 4,8700 | 5,1200 | 4,8700 | 39.352 | ,00 |
| 21/12/1998 | 4,9400 | 2,07% | 4,9500 | 5,0400 | 4,6800 | 26.160 | ,00 |
| 18/12/1998 | 4,8400 | 1,47% | 4,6800 | 4,9800 | 4,6800 | 46.890 | ,00 |
| 17/12/1998 | 4,7700 | 1,27% | 4,4800 | 4,9500 | 4,4800 | 65.704 | ,00 |
| 16/12/1998 | 4,7100 | -1,26% | 4,8800 | 4,9000 | 4,7100 | 50.531 | ,00 |
| 15/12/1998 | 4,7700 | -1,04% | 4,8000 | 4,9300 | 4,7000 | 20.889 | ,00 |
| 14/12/1998 | 4,8200 | 4,56% | 4,6000 | 4,8600 | 4,5100 | 51.554 | ,00 |
| 11/12/1998 | 4,6100 | 4,54% | 4,2300 | 4,6100 | 4,2300 | 120.580 | ,00 |
| 10/12/1998 | 4,4100 | 5,25% | 4,2700 | 4,5200 | 4,2300 | 62.669 | ,00 |
| 09/12/1998 | 4,1900 | -0,95% | 4,2400 | 4,3100 | 4,1000 | 11.051 | ,00 |
| 08/12/1998 | 4,2300 | -1,86% | 4,2500 | 4,3900 | 4,1300 | 34.976 | ,00 |
| 07/12/1998 | 4,3100 | 0,94% | 4,4400 | 4,4400 | 4,2800 | 39.096 | ,00 |
| 04/12/1998 | 4,2700 | -0,47% | 4,4700 | 4,4700 | 4,2500 | 41.684 | ,00 |
| 03/12/1998 | 4,2900 | 6,45% | 4,0400 | 4,3600 | 4,0400 | 143.866 | ,00 |
| 02/12/1998 | 4,0300 | 1,51% | 3,7200 | 4,1200 | 3,7200 | 71.134 | ,00 |
| 01/12/1998 | 3,9700 | -3,87% | 3,9800 | 4,1100 | 3,8700 | 32.229 | ,00 |
| 30/11/1998 | 4,1300 | 0,49% | 4,3100 | 4,3500 | 3,9700 | 97.103 | ,00 |
| 27/11/1998 | 4,1100 | 7,59% | 3,8400 | 4,1200 | 3,8100 | 156.355 | ,00 |
| 26/11/1998 | 3,8200 | 7,00% | 3,5700 | 3,8200 | 3,5500 | 102.756 | ,00 |
| 25/11/1998 | 3,5700 | -1,11% | 3,3900 | 3,5700 | 3,3600 | 92.791 | ,00 |
| 24/11/1998 | 3,6100 | -0,55% | 3,6600 | 3,6600 | 3,5300 | 19.356 | ,00 |
| 23/11/1998 | 3,6300 | 2,83% | 3,5300 | 3,6300 | 3,4700 | 8.784 | ,00 |
| 20/11/1998 | 3,5300 | -0,84% | 3,4500 | 3,6600 | 3,4000 | 14.821 | ,00 |
| 19/11/1998 | 3,5600 | -0,28% | 3,5600 | 3,6700 | 3,5600 | 16.577 | ,00 |
| 18/11/1998 | 3,5700 | 4,39% | 3,4900 | 3,5700 | 3,3200 | 33.570 | ,00 |
| 17/11/1998 | 3,4200 | -0,87% | 3,4500 | 3,4500 | 3,3300 | 3.194 | ,00 |
| 16/11/1998 | 3,4500 | -1,15% | 3,4900 | 3,6200 | 3,4500 | 14.725 | ,00 |
| 13/11/1998 | 3,4900 | -0,29% | 3,4500 | 3,5200 | 3,4500 | 22.199 | ,00 |
| 12/11/1998 | 3,5000 | 2,34% | 3,4000 | 3,5300 | 3,4000 | 57.846 | ,00 |
| 11/11/1998 | 3,4200 | 3,64% | 3,3000 | 3,5500 | 3,3000 | 471.397 | ,00 |
| 10/11/1998 | 3,3000 | -1,49% | 3,3500 | 3,3900 | 3,2200 | 11.371 | ,00 |
| 09/11/1998 | 3,3500 | 2,76% | 3,4300 | 3,4500 | 3,3500 | 3.833 | ,00 |
| 06/11/1998 | 3,2600 | -4,68% | 3,4000 | 3,4000 | 3,2600 | 2.235 | ,00 |
| 05/11/1998 | 3,4200 | -0,58% | 3,2600 | 3,4200 | 3,2100 | 13.607 | ,00 |
| 04/11/1998 | 3,4400 | 0,29% | 3,4300 | 3,4400 | 3,3600 | 12.712 | ,00 |
| 03/11/1998 | 3,4300 | -2,56% | 3,5300 | 3,5500 | 3,3500 | 11.083 | ,00 |
| 02/11/1998 | 3,5200 | 7,98% | 3,4000 | 3,5200 | 3,3000 | 727.092 | ,00 |
| 30/10/1998 | 3,2600 | 4,15% | 3,1800 | 3,2600 | 3,1500 | 8.528 | ,00 |
| 29/10/1998 | 3,1300 | 6,10% | 2,9800 | 3,1300 | 2,9800 | 14.278 | ,00 |
| 27/10/1998 | 2,9500 | 1,03% | 2,9300 | 3,0000 | 2,9300 | 6.452 | ,00 |
| 26/10/1998 | 2,9200 | -0,34% | 2,8700 | 2,9300 | 2,8700 | 2.874 | ,00 |
| 23/10/1998 | 2,9300 | 1,38% | 2,9000 | 2,9300 | 2,8300 | 1.756 | ,00 |
| 22/10/1998 | 2,8900 | -3,02% | 2,9600 | 2,9600 | 2,7500 | 2.715 | ,00 |
| 21/10/1998 | 2,9800 | 2,05% | 2,9300 | 2,9800 | 2,8900 | 9.933 | ,00 |
| 20/10/1998 | 2,9200 | 4,66% | 2,9200 | 2,9200 | 2,7900 | 734 | ,00 |
| 19/10/1998 | 2,7900 | -7,31% | 2,9800 | 2,9800 | 2,7800 | 3.385 | ,00 |
| 16/10/1998 | 3,0100 | 5,99% | 2,8600 | 3,0200 | 2,8600 | 24.435 | ,00 |
| 15/10/1998 | 2,8400 | 3,27% | 2,7800 | 2,8400 | 2,7600 | 22.391 | ,00 |
| 14/10/1998 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 638 | ,00 |
| 13/10/1998 | 2,7500 | 1,10% | 2,6600 | 2,7800 | 2,6600 | 17.887 | ,00 |
| 12/10/1998 | 2,7200 | -0,73% | 2,7500 | 2,7500 | 2,7200 | 23.349 | ,00 |
| 09/10/1998 | 2,7400 | -2,49% | 2,8100 | 2,8100 | 2,7400 | 5.270 | ,00 |
| 08/10/1998 | 2,8100 | -1,40% | 2,7500 | 2,8200 | 2,7400 | 4.855 | ,00 |
| 07/10/1998 | 2,8500 | 0,00% | 2,9200 | 2,9200 | 2,8500 | 13.191 | ,00 |
| 06/10/1998 | 2,8500 | -4,36% | 2,8800 | 2,8800 | 2,8500 | 515.094 | ,00 |
| 05/10/1998 | 2,9800 | 4,56% | 2,7900 | 2,9800 | 2,7900 | 10.860 | ,00 |
| 02/10/1998 | 2,8500 | -5,32% | 2,7700 | 2,8500 | 2,7700 | 13.319 | ,00 |
| 01/10/1998 | 3,0100 | -2,27% | 2,9300 | 3,0100 | 2,9200 | 3.833 | ,00 |
| 30/9/1998 | 3,0800 | -0,65% | 3,0400 | 3,0800 | 3,0400 | 1.277 | ,00 |
| 29/9/1998 | 3,1000 | -0,32% | 3,0200 | 3,1000 | 3,0200 | 1.597 | ,00 |
| 28/9/1998 | 3,1100 | 0,32% | 3,0300 | 3,1100 | 3,0300 | 3.066 | ,00 |
| 25/9/1998 | 3,1000 | -0,64% | 3,0400 | 3,1000 | 3,0400 | 1.629 | ,00 |
| 24/9/1998 | 3,1200 | 0,65% | 3,0500 | 3,1200 | 3,0400 | 3.673 | ,00 |
| 23/9/1998 | 3,1000 | 0,32% | 3,1300 | 3,1300 | 3,0500 | 1.980 | ,00 |
| 22/9/1998 | 3,0900 | 2,32% | 2,9800 | 3,0900 | 2,9800 | 17.504 | ,00 |
| 21/9/1998 | 3,0200 | 0,33% | 3,0200 | 3,0200 | 3,0200 | 319 | ,00 |
| 18/9/1998 | 3,0100 | 1,01% | 2,9300 | 3,0100 | 2,9300 | 1.660 | ,00 |
| 17/9/1998 | 2,9800 | -1,97% | 2,9800 | 2,9800 | 2,9800 | 926 | ,00 |
| 16/9/1998 | 3,0400 | -1,30% | 2,9300 | 3,0400 | 2,8500 | 3.769 | ,00 |
| 15/9/1998 | 3,0800 | 1,65% | 2,9300 | 3,0800 | 2,9300 | 511 | ,00 |
| 14/9/1998 | 3,0300 | -1,62% | 3,0500 | 3,1100 | 3,0300 | 5.749 | ,00 |
| 11/9/1998 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 5.270 | ,00 |
| 10/9/1998 | 3,0800 | 5,84% | 2,9300 | 3,1000 | 2,9300 | 11.371 | ,00 |
| 09/9/1998 | 2,9100 | -5,52% | 3,1000 | 3,1000 | 2,8900 | 11.179 | ,00 |
| 08/9/1998 | 3,0800 | 2,33% | 2,8500 | 3,0800 | 2,8500 | 4.791 | ,00 |
| 07/9/1998 | 3,0100 | -0,33% | 2,9800 | 3,0100 | 2,9300 | 3.864 | ,00 |
| 04/9/1998 | 3,0200 | 7,47% | 2,8100 | 3,0200 | 2,7300 | 19.292 | ,00 |
| 03/9/1998 | 2,8100 | -8,17% | 2,8500 | 2,9800 | 2,8100 | 10.381 | ,00 |
| 02/9/1998 | 3,0600 | 7,37% | 2,9800 | 3,0600 | 2,9800 | 6.388 | ,00 |
| 01/9/1998 | 2,8500 | -0,70% | 2,6400 | 2,8500 | 2,6400 | 11.147 | ,00 |
| 31/8/1998 | 2,8700 | 5,90% | 2,7500 | 2,8700 | 2,7500 | 27.438 | ,00 |
| 28/8/1998 | 2,7100 | -8,14% | 2,7200 | 2,7200 | 2,7100 | 7.538 | ,00 |
| 27/8/1998 | 2,9500 | -7,81% | 2,9600 | 3,0600 | 2,9500 | 4.503 | ,00 |
| 26/8/1998 | 3,2000 | 3,90% | 2,9800 | 3,2000 | 2,9800 | 13.160 | ,00 |
| 25/8/1998 | 3,0800 | -0,65% | 2,9200 | 3,0800 | 2,9200 | 21.113 | ,00 |
| 24/8/1998 | 3,1000 | -0,64% | 2,9700 | 3,1600 | 2,9700 | 8.656 | ,00 |
| 21/8/1998 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 10 | ,00 |
| 20/8/1998 | 3,1200 | -2,80% | 3,1700 | 3,2100 | 3,1200 | 6.420 | ,00 |
| 19/8/1998 | 3,2100 | -1,53% | 3,3000 | 3,3000 | 3,2100 | 5.525 | ,00 |
| 18/8/1998 | 3,2600 | 1,24% | 3,2600 | 3,2600 | 3,2600 | 638 | ,00 |
| 17/8/1998 | 3,2200 | -2,13% | 3,2600 | 3,2600 | 3,2200 | 1.980 | ,00 |
| 14/8/1998 | 3,2900 | -4,91% | 3,2300 | 3,2900 | 3,2300 | 3.194 | ,00 |
| 13/8/1998 | 3,4600 | 2,37% | 3,2300 | 3,4600 | 3,2300 | 5.653 | ,00 |
| 12/8/1998 | 3,3800 | -2,59% | 3,2300 | 3,3800 | 3,2200 | 6.835 | ,00 |
| 11/8/1998 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | 10 | ,00 |
| 10/8/1998 | 3,4700 | -0,57% | 3,4700 | 3,4700 | 3,4700 | 159 | ,00 |
| 07/8/1998 | 3,4900 | 0,00% | 3,4000 | 3,4900 | 3,4000 | 415 | ,00 |
| 06/8/1998 | 3,4900 | -0,85% | 3,3000 | 3,4900 | 3,3000 | 1.597 | ,00 |
| 05/8/1998 | 3,5200 | 2,03% | 3,3600 | 3,5200 | 3,3600 | 1.852 | ,00 |
| 04/8/1998 | 3,4500 | 0,00% | 3,5300 | 3,6100 | 3,4500 | 5.749 | ,00 |
| 03/8/1998 | 3,4500 | 6,81% | 3,3200 | 3,4900 | 3,3200 | 12.617 | ,00 |
| 31/7/1998 | 3,2300 | 0,00% | 3,2300 | 3,2300 | 3,2300 | 319 | ,00 |
| 30/7/1998 | 3,2300 | -1,82% | 3,2300 | 3,2300 | 3,2300 | 958 | ,00 |
| 29/7/1998 | 3,2900 | 1,54% | 3,2600 | 3,2900 | 3,1700 | 4.184 | ,00 |
| 28/7/1998 | 3,2400 | -2,41% | 3,2100 | 3,2400 | 3,2100 | 1.022 | ,00 |
| 27/7/1998 | 3,3200 | 1,22% | 3,2800 | 3,3200 | 3,1800 | 9.327 | ,00 |
| 24/7/1998 | 3,2800 | 2,18% | 3,1500 | 3,2800 | 3,1500 | 14.565 | ,00 |
| 23/7/1998 | 3,2100 | -1,83% | 3,2200 | 3,2900 | 3,2100 | 10.061 | ,00 |
| 22/7/1998 | 3,2700 | -0,91% | 3,1900 | 3,3000 | 3,1400 | 13.926 | ,00 |
| 21/7/1998 | 3,3000 | 2,17% | 3,2300 | 3,3000 | 3,2300 | 6.867 | ,00 |
| 20/7/1998 | 3,2300 | 0,31% | 3,1500 | 3,2900 | 3,1500 | 7.027 | ,00 |
| 17/7/1998 | 3,2200 | 0,31% | 3,2200 | 3,2500 | 3,2200 | 1.756 | ,00 |
| 16/7/1998 | 3,2100 | 2,88% | 3,2000 | 3,2600 | 3,2000 | 5.334 | ,00 |
| 15/7/1998 | 3,1200 | -2,80% | 3,1300 | 3,2300 | 3,1200 | 243.971 | ,00 |
| 14/7/1998 | 3,2100 | -3,60% | 3,1700 | 3,2100 | 3,1700 | 702 | ,00 |
| 13/7/1998 | 3,3300 | 1,22% | 3,3000 | 3,3300 | 3,1500 | 12.457 | ,00 |
| 10/7/1998 | 3,2900 | -1,79% | 3,3000 | 3,3000 | 3,2900 | 6.228 | ,00 |
| 09/7/1998 | 3,3500 | -1,47% | 3,2100 | 3,3500 | 3,2100 | 2.555 | ,00 |
| 08/7/1998 | 3,4000 | 1,49% | 3,3500 | 3,4000 | 3,2800 | 7.825 | ,00 |
| 07/7/1998 | 3,3500 | 1,52% | 3,3000 | 3,5300 | 3,0900 | 9.358 | ,00 |
| 06/7/1998 | 3,3000 | 0,00% | 3,3000 | 3,3500 | 3,1900 | 2.523 | ,00 |
| 03/7/1998 | 3,3000 | -2,94% | 3,4400 | 3,4500 | 3,3000 | 6.899 | ,00 |
| 02/7/1998 | 3,4000 | 3,03% | 3,2900 | 3,4000 | 3,2200 | 1.609.229 | ,00 |
| 01/7/1998 | 3,3000 | -1,49% | 3,2100 | 3,3000 | 3,2100 | 894 | ,00 |
| 30/6/1998 | 3,3500 | -1,18% | 3,1500 | 3,3500 | 3,1500 | 16.290 | ,00 |
| 29/6/1998 | 3,3900 | 0,89% | 3,4000 | 3,4200 | 3,3900 | 48.711 | ,00 |
| 26/6/1998 | 3,3600 | -0,30% | 3,3500 | 3,3600 | 3,1500 | 138.627 | ,00 |
| 25/6/1998 | 3,3700 | -0,88% | 3,4500 | 3,4500 | 3,3000 | 2.874 | ,00 |
| 24/6/1998 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3800 | 1.916 | ,00 |
| 23/6/1998 | 3,4000 | 0,00% | 3,3900 | 3,4000 | 3,3900 | 1.597 | ,00 |
| 22/6/1998 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 479 | ,00 |
| 19/6/1998 | 3,4000 | -1,45% | 3,4500 | 3,5300 | 3,1900 | 4.950 | ,00 |
| 18/6/1998 | 3,4500 | 7,81% | 3,1700 | 3,4500 | 3,1700 | 21.209 | ,00 |
| 17/6/1998 | 3,2000 | 1,27% | 3,1200 | 3,2100 | 3,0400 | 45.165 | ,00 |
| 16/6/1998 | 3,1600 | -0,63% | 2,9500 | 3,2100 | 2,9500 | 21.592 | ,00 |
| 15/6/1998 | 3,1800 | -3,05% | 3,1600 | 3,1900 | 3,0400 | 7.634 | ,00 |
| 12/6/1998 | 3,2800 | -1,80% | 3,4000 | 3,4000 | 3,1700 | 8.911 | ,00 |
| 11/6/1998 | 3,3400 | -4,30% | 3,4500 | 3,4500 | 3,3400 | 4.376 | ,00 |
| 10/6/1998 | 3,4900 | -3,86% | 3,6300 | 3,6300 | 3,4700 | 10.476 | ,00 |
| 09/6/1998 | 3,6300 | 0,00% | 3,6400 | 3,6400 | 3,5300 | 3.162 | ,00 |
| 05/6/1998 | 3,6300 | -0,55% | 3,6700 | 3,6700 | 3,6300 | 2.970 | ,00 |
| 04/6/1998 | 3,6500 | 4,58% | 3,5300 | 3,6500 | 3,4500 | 67.109 | ,00 |
| 03/6/1998 | 3,4900 | -3,59% | 3,7000 | 3,7000 | 3,4900 | 58.453 | ,00 |
| 02/6/1998 | 3,6200 | -2,16% | 3,7500 | 3,7600 | 3,5300 | 35.998 | ,00 |
| 01/6/1998 | 3,7000 | -7,73% | 4,0400 | 4,0400 | 3,7000 | 20.219 | ,00 |
| 29/5/1998 | 4,0100 | -0,50% | 4,0300 | 4,0300 | 3,9300 | 9.965 | ,00 |
| 28/5/1998 | 4,0300 | -0,25% | 4,0100 | 4,0400 | 3,9500 | 19.165 | ,00 |
| 27/5/1998 | 4,0400 | -2,18% | 3,9600 | 4,1300 | 3,8700 | 23.828 | ,00 |
| 26/5/1998 | 4,1300 | -0,72% | 4,2900 | 4,2900 | 4,1300 | 16.641 | ,00 |
| 25/5/1998 | 4,1600 | -3,93% | 4,4300 | 4,4400 | 4,1600 | 106.014 | ,00 |
| 22/5/1998 | 4,3300 | 7,44% | 4,3400 | 4,3600 | 4,1400 | 64.426 | ,00 |
| 21/5/1998 | 4,0300 | 6,33% | 3,7900 | 4,0300 | 3,7900 | 51.681 | ,00 |
| 20/5/1998 | 3,7900 | 0,00% | 3,8400 | 3,9400 | 3,5800 | 82.409 | ,00 |
| 19/5/1998 | 3,7900 | 2,16% | 4,0000 | 4,0000 | 3,7700 | 83.208 | ,00 |
| 18/5/1998 | 3,7100 | 8,16% | 3,4500 | 3,7100 | 3,4500 | 58.198 | ,00 |
| 15/5/1998 | 3,4300 | 1,18% | 3,3000 | 3,4300 | 3,3000 | 14.341 | ,00 |
| 14/5/1998 | 3,3900 | 1,19% | 3,3400 | 3,3900 | 3,3000 | 18.270 | ,00 |
| 13/5/1998 | 3,3500 | -0,89% | 3,2300 | 3,3800 | 3,2300 | 19.133 | ,00 |
| 12/5/1998 | 3,3800 | -3,15% | 3,4500 | 3,4500 | 3,3200 | 18.302 | ,00 |
| 11/5/1998 | 3,4900 | 1,16% | 3,4500 | 3,4900 | 3,3800 | 32.069 | ,00 |
| 08/5/1998 | 3,4500 | -1,15% | 3,4500 | 3,4600 | 3,3200 | 9.806 | ,00 |
| 07/5/1998 | 3,4900 | 0,00% | 3,4900 | 3,5300 | 3,4000 | 7.825 | ,00 |
| 06/5/1998 | 3,4900 | 1,16% | 3,4500 | 3,5300 | 3,4500 | 14.309 | ,00 |
| 05/5/1998 | 3,4500 | 0,00% | 3,4500 | 3,5700 | 3,3700 | 16.098 | ,00 |
| 04/5/1998 | 3,4500 | 5,18% | 3,4000 | 3,4500 | 3,3000 | 55.610 | ,00 |
| 30/4/1998 | 3,2800 | -0,30% | 3,3500 | 3,3700 | 3,2100 | 17.568 | ,00 |
| 29/4/1998 | 3,2900 | 2,49% | 3,2100 | 3,2900 | 3,1200 | 16.034 | ,00 |
| 28/4/1998 | 3,2100 | 0,94% | 3,1200 | 3,2600 | 3,1000 | 11.882 | ,00 |
| 27/4/1998 | 3,1800 | -3,64% | 3,2900 | 3,2900 | 3,1700 | 15.012 | ,00 |
| 24/4/1998 | 3,3000 | -1,49% | 3,4000 | 3,4300 | 3,2900 | 9.199 | ,00 |
| 23/4/1998 | 3,3500 | -1,47% | 3,3700 | 3,4000 | 3,3300 | 9.774 | ,00 |
| 22/4/1998 | 3,4000 | 0,00% | 3,5300 | 3,6300 | 3,3500 | 40.789 | ,00 |
| 21/4/1998 | 3,4000 | 0,29% | 3,4300 | 3,4300 | 3,3500 | 25.713 | ,00 |
| 16/4/1998 | 3,3900 | 2,11% | 3,3500 | 3,4900 | 3,3500 | 40.023 | ,00 |
| 15/4/1998 | 3,3200 | 2,79% | 3,2500 | 3,3400 | 3,2500 | 24.563 | ,00 |
| 14/4/1998 | 3,2300 | -3,58% | 3,3000 | 3,3000 | 3,1800 | 15.268 | ,00 |
| 13/4/1998 | 3,3500 | 3,40% | 3,3000 | 3,4500 | 3,1700 | 21.560 | ,00 |
| 10/4/1998 | 3,2400 | 3,85% | 3,1700 | 3,2400 | 3,0300 | 18.877 | ,00 |
| 09/4/1998 | 3,1200 | -1,27% | 3,1200 | 3,1300 | 3,0800 | 22.007 | ,00 |
| 08/4/1998 | 3,1600 | -1,25% | 3,1500 | 3,1700 | 3,0300 | 14.246 | ,00 |
| 07/4/1998 | 3,2000 | -0,31% | 3,1700 | 3,2000 | 3,1500 | 23.860 | ,00 |
| 06/4/1998 | 3,2100 | 0,00% | 3,1900 | 3,3400 | 3,1500 | 6.580 | ,00 |
| 03/4/1998 | 3,2100 | 0,63% | 3,1900 | 3,2100 | 3,1200 | 28.779 | ,00 |
| 02/4/1998 | 3,1900 | 2,24% | 3,0800 | 3,1900 | 3,0500 | 32.868 | ,00 |
| 01/4/1998 | 3,1200 | -2,19% | 3,1200 | 3,1700 | 3,1000 | 13.734 | ,00 |
| 31/3/1998 | 3,1900 | -0,31% | 3,1300 | 3,2100 | 3,0800 | 27.054 | ,00 |
| 30/3/1998 | 3,2000 | 0,00% | 3,1500 | 3,2100 | 3,1200 | 15.938 | ,00 |
| 27/3/1998 | 3,2000 | -0,31% | 3,1700 | 3,2000 | 3,1700 | 16.577 | ,00 |
| 26/3/1998 | 3,2100 | 0,63% | 3,1700 | 3,2100 | 3,1300 | 14.757 | ,00 |
| 24/3/1998 | 3,1900 | -0,62% | 3,2000 | 3,2000 | 3,1200 | 10.956 | ,00 |
| 23/3/1998 | 3,2100 | 0,00% | 3,1200 | 3,2100 | 3,0900 | 24.052 | ,00 |
| 20/3/1998 | 3,2100 | 0,00% | 3,2100 | 3,2300 | 3,0300 | 37.595 | ,00 |
| 19/3/1998 | 3,2100 | -1,23% | 3,1500 | 3,2500 | 3,1200 | 30.504 | ,00 |
| 18/3/1998 | 3,2500 | -1,52% | 3,2100 | 3,2500 | 3,0400 | 11.531 | ,00 |
| 17/3/1998 | 3,3000 | -1,20% | 3,2600 | 3,3400 | 3,1900 | 18.526 | ,00 |
| 16/3/1998 | 3,3400 | 0,00% | 3,3400 | 3,3700 | 3,1000 | 34.816 | ,00 |
| 13/3/1998 | 3,3400 | 0,00% | 3,3000 | 3,3400 | 3,3000 | 4.631 | ,00 |
| 12/3/1998 | 3,3400 | -0,30% | 3,3000 | 3,3400 | 3,3000 | 4.152 | ,00 |
| 11/3/1998 | 3,3500 | 1,21% | 3,2600 | 3,3500 | 3,2600 | 23.924 | ,00 |
| 10/3/1998 | 3,3100 | 0,91% | 3,2600 | 3,3100 | 3,2600 | 17.248 | ,00 |
| 09/3/1998 | 3,2800 | 0,00% | 3,3000 | 3,3000 | 3,2500 | 14.533 | ,00 |
| 06/3/1998 | 3,2800 | 2,82% | 3,1600 | 3,2800 | 3,1600 | 12.329 | ,00 |
| 05/3/1998 | 3,1900 | 0,63% | 3,1200 | 3,2100 | 3,0800 | 17.056 | ,00 |
| 04/3/1998 | 3,1700 | -1,25% | 3,1700 | 3,1900 | 3,1000 | 14.693 | ,00 |
| 03/3/1998 | 3,2100 | 0,00% | 3,2100 | 3,2100 | 3,2100 | 958 | ,00 |
| 27/2/1998 | 3,2100 | 0,00% | 3,2900 | 3,2900 | 3,1700 | 13.160 | ,00 |
| 26/2/1998 | 3,2100 | -1,53% | 3,2600 | 3,2700 | 3,1600 | 6.643 | ,00 |
| 25/2/1998 | 3,2600 | 0,62% | 3,1900 | 3,2700 | 3,1900 | 8.943 | ,00 |
| 24/2/1998 | 3,2400 | 3,18% | 3,1600 | 3,2400 | 3,1600 | 7.186 | ,00 |
| 23/2/1998 | 3,1400 | 0,64% | 3,1400 | 3,1400 | 3,0000 | 8.592 | ,00 |
| 20/2/1998 | 3,1200 | -3,11% | 3,2100 | 3,2100 | 3,1200 | 24.595 | ,00 |
| 19/2/1998 | 3,2200 | -1,83% | 3,2600 | 3,2600 | 3,2200 | 2.874 | ,00 |
| 18/2/1998 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2000 | 17.727 | ,00 |
| 17/2/1998 | 3,2800 | 0,61% | 3,2900 | 3,3300 | 3,2100 | 24.084 | ,00 |
| 16/2/1998 | 3,2600 | 0,00% | 3,2900 | 3,3000 | 3,2100 | 17.887 | ,00 |
| 13/2/1998 | 3,2600 | -2,10% | 3,2200 | 3,3000 | 3,1700 | 12.169 | ,00 |
| 12/2/1998 | 3,3300 | -1,77% | 3,3700 | 3,3800 | 3,3000 | 52.320 | ,00 |
| 11/2/1998 | 3,3900 | -2,87% | 3,5500 | 3,5500 | 3,3500 | 35.487 | ,00 |
| 10/2/1998 | 3,4900 | -1,13% | 3,4900 | 3,5800 | 3,4600 | 39.863 | ,00 |
| 09/2/1998 | 3,5300 | 3,82% | 3,4000 | 3,6600 | 3,4000 | 119.654 | ,00 |
| 06/2/1998 | 3,4000 | 3,03% | 3,3000 | 3,4200 | 3,2900 | 66.119 | ,00 |
| 05/2/1998 | 3,3000 | 3,45% | 3,1900 | 3,3200 | 3,1900 | 41.652 | ,00 |
| 04/2/1998 | 3,1900 | -0,31% | 3,1700 | 3,2000 | 3,1300 | 34.561 | ,00 |
| 03/2/1998 | 3,2000 | 1,27% | 3,1600 | 3,2000 | 3,1000 | 63.021 | ,00 |
| 02/2/1998 | 3,1600 | 0,00% | 3,1700 | 3,1700 | 3,1000 | 13.798 | ,00 |
| 30/1/1998 | 3,1600 | 1,28% | 3,0800 | 3,1900 | 3,0800 | 16.386 | ,00 |
| 29/1/1998 | 3,1200 | 1,63% | 3,0700 | 3,1200 | 3,0100 | 40.023 | ,00 |
| 28/1/1998 | 3,0700 | 1,66% | 2,9800 | 3,0700 | 2,9300 | 48.743 | ,00 |
| 27/1/1998 | 3,0200 | -1,31% | 2,9500 | 3,0300 | 2,9500 | 9.327 | ,00 |
| 26/1/1998 | 3,0600 | 0,99% | 2,9900 | 3,0600 | 2,9300 | 19.228 | ,00 |
| 23/1/1998 | 3,0300 | -1,62% | 3,0100 | 3,0500 | 3,0100 | 5.493 | ,00 |
| 22/1/1998 | 3,0800 | 0,98% | 2,9800 | 3,0800 | 2,9800 | 45.996 | ,00 |
| 21/1/1998 | 3,0500 | -0,97% | 3,0200 | 3,0500 | 2,9300 | 56.856 | ,00 |
| 20/1/1998 | 3,0800 | -0,96% | 3,0800 | 3,1200 | 3,0400 | 21.081 | ,00 |
| 19/1/1998 | 3,1100 | -1,58% | 3,0800 | 3,1600 | 2,9800 | 24.914 | ,00 |
| 16/1/1998 | 3,1600 | 1,61% | 3,1900 | 3,2000 | 3,0900 | 13.447 | ,00 |
| 15/1/1998 | 3,1100 | -2,20% | 3,1700 | 3,1700 | 3,0600 | 14.980 | ,00 |
| 14/1/1998 | 3,1800 | 3,58% | 3,0900 | 3,2200 | 3,0900 | 35.327 | ,00 |
| 13/1/1998 | 3,0700 | 1,66% | 3,1200 | 3,1200 | 3,0300 | 24.786 | ,00 |
| 12/1/1998 | 3,0200 | -4,73% | 3,1200 | 3,1200 | 2,9900 | 11.786 | ,00 |
| 09/1/1998 | 3,1700 | -1,25% | 3,1700 | 3,2600 | 3,1500 | 22.614 | ,00 |
| 08/1/1998 | 3,2100 | -2,13% | 3,2600 | 3,2600 | 3,1500 | 22.998 | ,00 |
| 07/1/1998 | 3,2800 | -0,30% | 3,2800 | 3,3000 | 3,2100 | 15.395 | ,00 |
| 05/1/1998 | 3,2900 | -0,30% | 3,2900 | 3,3200 | 3,2600 | 10.317 | ,00 |
| 02/1/1998 | 3,3000 | -1,49% | 3,3200 | 3,3200 | 3,2900 | 23.093 | ,00 |
| 31/12/1997 | 3,3500 | 1,52% | 3,2900 | 3,3600 | 3,2600 | 115.884 | ,00 |
| 30/12/1997 | 3,3000 | 2,80% | 3,2000 | 3,3000 | 3,1200 | 56.409 | ,00 |
| 29/12/1997 | 3,2100 | -2,73% | 3,3000 | 3,3200 | 3,1900 | 1.947.366 | ,00 |
| 24/12/1997 | 3,3000 | -1,49% | 3,2900 | 3,3000 | 3,2700 | 30.472 | ,00 |
| 23/12/1997 | 3,3500 | 2,76% | 3,2300 | 3,3500 | 3,2300 | 15.745.984 | ,00 |
| 22/12/1997 | 3,2600 | -0,61% | 3,1700 | 3,2600 | 3,0900 | 30.344 | ,00 |
| 19/12/1997 | 3,2800 | -0,61% | 3,2900 | 3,2900 | 3,2000 | 7.889 | ,00 |
| 18/12/1997 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,1200 | 38.106 | ,00 |
| 17/12/1997 | 3,3200 | 0,00% | 3,2800 | 3,3200 | 3,2300 | 27.406 | ,00 |
| 16/12/1997 | 3,3200 | -0,60% | 3,3400 | 3,3600 | 3,3000 | 27.438 | ,00 |
| 15/12/1997 | 3,3400 | 1,21% | 3,3500 | 3,3500 | 3,2800 | 56.664 | ,00 |
| 12/12/1997 | 3,3000 | 3,12% | 3,0800 | 3,3000 | 3,0800 | 70.846 | ,00 |
| 11/12/1997 | 3,2000 | -4,48% | 3,2800 | 3,2800 | 3,1200 | 48.328 | ,00 |
| 10/12/1997 | 3,3500 | 0,30% | 3,3100 | 3,3600 | 3,2600 | 163.318 | ,00 |
| 09/12/1997 | 3,3400 | -0,30% | 3,3200 | 3,3400 | 3,2800 | 49.605 | ,00 |
| 08/12/1997 | 3,3500 | 0,00% | 3,3000 | 3,3700 | 3,2800 | 65.576 | ,00 |
| 05/12/1997 | 3,3500 | 1,82% | 3,3000 | 3,4200 | 3,2500 | 184.975 | ,00 |
| 04/12/1997 | 3,2900 | 0,00% | 3,2900 | 3,4500 | 3,2900 | 170.601 | ,00 |
| 03/12/1997 | 3,2900 | 7,52% | 3,0600 | 3,2900 | 3,0600 | 71.358 | ,00 |
| 02/12/1997 | 3,0600 | 2,68% | 3,0000 | 3,1100 | 2,9800 | 68.515 | ,00 |
| 01/12/1997 | 2,9800 | 3,11% | 2,9100 | 2,9800 | 2,9100 | 52.097 | ,00 |
| 28/11/1997 | 2,8900 | 2,85% | 2,8300 | 2,8900 | 2,8000 | 81.164 | ,00 |
| 27/11/1997 | 2,8100 | 0,00% | 2,7600 | 2,8300 | 2,7200 | 49.318 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|