| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4950 €
0,0000 (0,00%)
- Άνοιγμα 1,4950
- Υψηλό 1,4950
- Χαμηλό 1,4950
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/1997 | 1,9700 | 2,60% | 1,9300 | 1,9900 | 1,8800 | 3.705 | ,00 |
| 10/1/1997 | 1,9200 | -1,03% | 1,8000 | 1,9300 | 1,8000 | 2.810 | ,00 |
| 09/1/1997 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 10 | ,00 |
| 08/1/1997 | 1,9400 | 0,52% | 2,0000 | 2,0100 | 1,8100 | 4.727 | ,00 |
| 07/1/1997 | 1,9300 | -3,98% | 2,0700 | 2,0700 | 1,8700 | 4.855 | ,00 |
| 03/1/1997 | 2,0100 | 0,50% | 2,0000 | 2,0100 | 2,0000 | 13.798 | ,00 |
| 02/1/1997 | 2,0000 | 4,17% | 1,9200 | 2,0000 | 1,9200 | 3.769 | ,00 |
| 31/12/1996 | 1,9200 | -1,54% | 1,9500 | 2,0000 | 1,8400 | 8.368 | ,00 |
| 30/12/1996 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,8300 | 14.373 | ,00 |
| 27/12/1996 | 1,9300 | 4,32% | 1,8500 | 1,9300 | 1,8500 | 6.517.476 | ,00 |
| 24/12/1996 | 1,8500 | -1,60% | 1,8800 | 1,8800 | 1,8100 | 7.857 | ,00 |
| 23/12/1996 | 1,8800 | 1,62% | 1,8500 | 1,8800 | 1,8300 | 1.469 | ,00 |
| 20/12/1996 | 1,8500 | 3,35% | 1,7900 | 1,8500 | 1,7800 | 7.985 | ,00 |
| 19/12/1996 | 1,7900 | -3,24% | 1,8500 | 1,8500 | 1,7100 | 3.833 | ,00 |
| 18/12/1996 | 1,8500 | 0,54% | 1,8400 | 1,8500 | 1,8400 | 13.287 | ,00 |
| 17/12/1996 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | ,00 |
| 16/12/1996 | 1,8400 | 1,66% | 1,8100 | 1,8400 | 1,8100 | 2.108 | ,00 |
| 13/12/1996 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 12/12/1996 | 1,8100 | 0,00% | 1,8100 | 1,9500 | 1,7500 | 3.002 | ,00 |
| 11/12/1996 | 1,8100 | 2,26% | 1,7700 | 1,9000 | 1,7700 | 7.218 | ,00 |
| 10/12/1996 | 1,7700 | -1,67% | 1,8000 | 1,8300 | 1,6700 | 2.746 | ,00 |
| 09/12/1996 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 638 | ,00 |
| 06/12/1996 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7700 | 1.277 | ,00 |
| 05/12/1996 | 1,7700 | 1,72% | 1,7400 | 1,7700 | 1,7400 | 191 | ,00 |
| 04/12/1996 | 1,7400 | 1,16% | 1,7200 | 1,8100 | 1,7100 | 28.939 | ,00 |
| 03/12/1996 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,6500 | 14.884 | ,00 |
| 02/12/1996 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,6500 | 9.901 | ,00 |
| 29/11/1996 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 4.471 | ,00 |
| 28/11/1996 | 1,7100 | -1,16% | 1,7300 | 1,7800 | 1,7000 | 4.663 | ,00 |
| 27/11/1996 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 26/11/1996 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6600 | 3.577 | ,00 |
| 25/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 22/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 21/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 20/11/1996 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,6300 | 12.776 | ,00 |
| 19/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,6800 | 3.321 | ,00 |
| 18/11/1996 | 1,7700 | 2,91% | 1,7200 | 1,7700 | 1,7200 | 319 | ,00 |
| 15/11/1996 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.277 | ,00 |
| 14/11/1996 | 1,7200 | -4,97% | 1,8100 | 1,8100 | 1,6700 | 44.910 | ,00 |
| 13/11/1996 | 1,8100 | 2,26% | 1,7700 | 1,8100 | 1,7700 | 191 | ,00 |
| 12/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 11/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 08/11/1996 | 1,7700 | 1,72% | 1,7400 | 1,7700 | 1,7400 | 383 | ,00 |
| 07/11/1996 | 1,7400 | 2,96% | 1,6900 | 1,7500 | 1,6600 | 13.926 | ,00 |
| 06/11/1996 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6100 | 3.194 | ,00 |
| 05/11/1996 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6100 | 13.096 | ,00 |
| 04/11/1996 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,5800 | 5.621 | ,00 |
| 01/11/1996 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 31/10/1996 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 511 | ,00 |
| 30/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 638 | ,00 |
| 29/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5700 | 13.926 | ,00 |
| 25/10/1996 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 37.819 | ,00 |
| 24/10/1996 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,5700 | 7.154 | ,00 |
| 23/10/1996 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6300 | 9.135 | ,00 |
| 22/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5600 | 23.956 | ,00 |
| 21/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6100 | 11.243 | ,00 |
| 18/10/1996 | 1,6500 | -1,79% | 1,6800 | 1,6800 | 1,6400 | 23.892 | ,00 |
| 17/10/1996 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6500 | 24.659 | ,00 |
| 16/10/1996 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6600 | 73.019 | ,00 |
| 15/10/1996 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6200 | 32.580 | ,00 |
| 14/10/1996 | 1,6800 | 1,20% | 1,6600 | 1,6900 | 1,6300 | 17.887 | ,00 |
| 11/10/1996 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,6000 | 19.292 | ,00 |
| 10/10/1996 | 1,6000 | 4,58% | 1,5300 | 1,6000 | 1,5300 | 25.425 | ,00 |
| 09/10/1996 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4300 | 81.834 | ,00 |
| 08/10/1996 | 1,5300 | 4,08% | 1,4700 | 1,5300 | 1,4700 | 4.791 | ,00 |
| 07/10/1996 | 1,4700 | -8,13% | 1,6000 | 1,6000 | 1,4700 | 88.798 | ,00 |
| 04/10/1996 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5400 | 15.651 | ,00 |
| 03/10/1996 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5500 | 32.197 | ,00 |
| 02/10/1996 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5100 | 15.843 | ,00 |
| 01/10/1996 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5400 | 4.152 | ,00 |
| 30/9/1996 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5000 | 13.543 | ,00 |
| 27/9/1996 | 1,5400 | -1,28% | 1,5600 | 1,5800 | 1,4400 | 52.959 | ,00 |
| 26/9/1996 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,4100 | 22.359 | ,00 |
| 25/9/1996 | 1,5000 | 4,17% | 1,4400 | 1,5100 | 1,3700 | 31.622 | ,00 |
| 24/9/1996 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 830 | ,00 |
| 23/9/1996 | 1,3900 | -4,79% | 1,4600 | 1,5100 | 1,3700 | 10.093 | ,00 |
| 20/9/1996 | 1,4600 | 2,82% | 1,4200 | 1,4600 | 1,3700 | 958 | ,00 |
| 19/9/1996 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 18/9/1996 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,4100 | 255 | ,00 |
| 17/9/1996 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,3700 | 5.557 | ,00 |
| 16/9/1996 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3200 | 40.949 | ,00 |
| 13/9/1996 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,2300 | 1.916 | ,00 |
| 12/9/1996 | 1,3300 | -5,00% | 1,4000 | 1,4000 | 1,3300 | 5.749 | ,00 |
| 11/9/1996 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 319 | ,00 |
| 10/9/1996 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | ,00 |
| 09/9/1996 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 1.916 | ,00 |
| 06/9/1996 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | ,00 |
| 05/9/1996 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 10 | ,00 |
| 04/9/1996 | 1,3800 | 0,73% | 1,3700 | 1,4000 | 1,3700 | 12.712 | ,00 |
| 03/9/1996 | 1,3700 | 0,00% | 1,3700 | 1,4000 | 1,3400 | 13.351 | ,00 |
| 02/9/1996 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3700 | 7.154 | ,00 |
| 30/8/1996 | 1,3800 | 0,73% | 1,3700 | 1,4400 | 1,3400 | 22.487 | ,00 |
| 29/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 20.762 | ,00 |
| 28/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 27/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3000 | 5.749 | ,00 |
| 26/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 23/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 1.533 | ,00 |
| 22/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,4100 | 1,3700 | 1.597 | ,00 |
| 21/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 20/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 19/8/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 191 | ,00 |
| 16/8/1996 | 1,3700 | -1,44% | 1,3900 | 1,3900 | 1,3300 | 1.980 | ,00 |
| 14/8/1996 | 1,3900 | 1,46% | 1,3700 | 1,4100 | 1,3300 | 8.049 | ,00 |
| 13/8/1996 | 1,3700 | 1,48% | 1,3500 | 1,4000 | 1,3300 | 1.916 | ,00 |
| 12/8/1996 | 1,3500 | 2,27% | 1,3200 | 1,3900 | 1,3200 | 3.385 | ,00 |
| 09/8/1996 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 10 | ,00 |
| 08/8/1996 | 1,3200 | 0,76% | 1,3100 | 1,3200 | 1,2100 | 76.149 | ,00 |
| 07/8/1996 | 1,3100 | 1,55% | 1,2900 | 1,3100 | 1,2900 | 255 | ,00 |
| 06/8/1996 | 1,2900 | -3,01% | 1,3300 | 1,3300 | 1,2900 | 1.277 | ,00 |
| 05/8/1996 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 02/8/1996 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 01/8/1996 | 1,3300 | 1,53% | 1,3100 | 1,3300 | 1,3100 | 1.597 | ,00 |
| 31/7/1996 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 10 | ,00 |
| 30/7/1996 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,2800 | 5.110 | ,00 |
| 29/7/1996 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,3100 | 1.597 | ,00 |
| 26/7/1996 | 1,3200 | 2,33% | 1,2900 | 1,3300 | 1,2900 | 9.582 | ,00 |
| 25/7/1996 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2700 | 11.179 | ,00 |
| 24/7/1996 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2700 | 4.727 | ,00 |
| 23/7/1996 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,2700 | 25.425 | ,00 |
| 22/7/1996 | 1,3100 | -1,50% | 1,3300 | 1,3300 | 1,3100 | 1.277 | ,00 |
| 19/7/1996 | 1,3300 | -3,62% | 1,3800 | 1,3800 | 1,3300 | 3.194 | ,00 |
| 18/7/1996 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 6.388 | ,00 |
| 17/7/1996 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 16.226 | ,00 |
| 16/7/1996 | 1,3700 | -2,14% | 1,4000 | 1,4200 | 1,3500 | 27.469 | ,00 |
| 15/7/1996 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3700 | 20.506 | ,00 |
| 12/7/1996 | 1,4000 | 2,19% | 1,3700 | 1,4200 | 1,3700 | 69.141 | ,00 |
| 11/7/1996 | 1,3700 | 1,48% | 1,3500 | 1,4000 | 1,3300 | 49.509 | ,00 |
| 10/7/1996 | 1,3500 | 3,85% | 1,3000 | 1,3700 | 1,2900 | 107.580 | ,00 |
| 09/7/1996 | 1,3000 | 2,36% | 1,2700 | 1,3200 | 1,2400 | 27.725 | ,00 |
| 08/7/1996 | 1,2700 | 4,96% | 1,2100 | 1,2700 | 1,2100 | 26.958 | ,00 |
| 05/7/1996 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,2000 | 20.953 | ,00 |
| 04/7/1996 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1200 | 559.429 | ,00 |
| 03/7/1996 | 1,1900 | 0,00% | 1,1900 | 1,2100 | 1,1400 | 4.791 | ,00 |
| 02/7/1996 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1000 | 4.152 | ,00 |
| 01/7/1996 | 1,1700 | 2,63% | 1,1400 | 1,1700 | 1,1400 | 4.471 | ,00 |
| 28/6/1996 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,0600 | 2.108 | ,00 |
| 27/6/1996 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 3.833 | ,00 |
| 25/6/1996 | 1,1400 | 7,55% | 1,0600 | 1,1400 | 1,0600 | 1.277 | ,00 |
| 24/6/1996 | 1,0600 | -7,02% | 1,1400 | 1,1400 | 1,0600 | 319 | ,00 |
| 21/6/1996 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1000 | 2.235 | ,00 |
| 20/6/1996 | 1,1400 | 1,79% | 1,1200 | 1,1400 | 1,1200 | 638 | ,00 |
| 19/6/1996 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 10 | ,00 |
| 18/6/1996 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 638 | ,00 |
| 17/6/1996 | 1,1400 | 0,88% | 1,1300 | 1,1400 | 1,0800 | 1.916 | ,00 |
| 14/6/1996 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 10 | ,00 |
| 13/6/1996 | 1,1300 | 0,89% | 1,1200 | 1,1400 | 1,0700 | 17.823 | ,00 |
| 12/6/1996 | 1,1200 | -7,44% | 1,2100 | 1,3000 | 1,1200 | 17.120 | ,00 |
| 11/6/1996 | 1,2100 | 8,04% | 1,1200 | 1,2100 | 1,1000 | 19.867 | ,00 |
| 10/6/1996 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1200 | 3.513 | ,00 |
| 07/6/1996 | 1,1400 | -3,39% | 1,1800 | 1,2000 | 1,1300 | 33.602 | ,00 |
| 06/6/1996 | 1,1800 | 4,42% | 1,1300 | 1,1800 | 1,1200 | 36.924 | ,00 |
| 05/6/1996 | 1,1300 | 0,89% | 1,1200 | 1,1300 | 1,1000 | 9.646 | ,00 |
| 04/6/1996 | 1,1200 | 0,00% | 1,1200 | 1,1300 | 1,1000 | 2.235 | ,00 |
| 31/5/1996 | 1,1200 | 1,82% | 1,1000 | 1,1300 | 1,1000 | 4.280 | ,00 |
| 30/5/1996 | 1,1000 | 3,77% | 1,0600 | 1,1100 | 1,0600 | 71.613 | ,00 |
| 29/5/1996 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0100 | 65.800 | ,00 |
| 28/5/1996 | 1,0600 | 7,07% | 0,9900 | 1,0600 | 0,9900 | 27.469 | ,00 |
| 27/5/1996 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9500 | 24.275 | ,00 |
| 24/5/1996 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9400 | 41.204 | ,00 |
| 23/5/1996 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9600 | 6.707 | ,00 |
| 22/5/1996 | 0,9700 | 1,04% | 0,9600 | 0,9700 | 0,9600 | 1.597 | ,00 |
| 21/5/1996 | 0,9600 | -3,03% | 0,9900 | 0,9900 | 0,9200 | 6.452 | ,00 |
| 20/5/1996 | 0,9900 | 1,02% | 0,9800 | 1,0400 | 0,9200 | 18.015 | ,00 |
| 17/5/1996 | 0,9800 | 2,08% | 0,9600 | 0,9800 | 0,9400 | 29.450 | ,00 |
| 16/5/1996 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 10 | ,00 |
| 15/5/1996 | 0,9600 | 2,13% | 0,9400 | 0,9600 | 0,9400 | 319 | ,00 |
| 14/5/1996 | 0,9400 | -3,09% | 0,9700 | 0,9700 | 0,9400 | 17.887 | ,00 |
| 13/5/1996 | 0,9700 | 7,78% | 0,9000 | 0,9700 | 0,9000 | 9.199 | ,00 |
| 10/5/1996 | 0,9000 | 4,65% | 0,8600 | 0,9000 | 0,8600 | 11.051 | ,00 |
| 09/5/1996 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8500 | 3.769 | ,00 |
| 08/5/1996 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8600 | 1.277 | ,00 |
| 07/5/1996 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8400 | 12.393 | ,00 |
| 06/5/1996 | 0,8700 | 0,00% | 0,8700 | 0,8800 | 0,8600 | 8.624 | ,00 |
| 03/5/1996 | 0,8700 | 1,16% | 0,8600 | 0,8900 | 0,8600 | 16.673 | ,00 |
| 02/5/1996 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 10 | ,00 |
| 30/4/1996 | 0,8600 | 0,00% | 0,8600 | 0,8900 | 0,8200 | 18.845 | ,00 |
| 29/4/1996 | 0,8600 | -4,44% | 0,9000 | 0,9700 | 0,8300 | 38.010 | ,00 |
| 26/4/1996 | 0,9000 | 7,14% | 0,8400 | 0,9000 | 0,8400 | 778.294 | ,00 |
| 25/4/1996 | 0,8400 | 1,20% | 0,8300 | 0,8400 | 0,8000 | 8.049 | ,00 |
| 24/4/1996 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8000 | 15.843 | ,00 |
| 23/4/1996 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,7900 | 24.084 | ,00 |
| 22/4/1996 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,7900 | 2.874 | ,00 |
| 19/4/1996 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,7800 | 8.815 | ,00 |
| 18/4/1996 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 1.597 | ,00 |
| 17/4/1996 | 0,8200 | 1,23% | 0,8100 | 0,8200 | 0,8000 | 2.235 | ,00 |
| 16/4/1996 | 0,8100 | 1,25% | 0,8000 | 0,8100 | 0,8000 | 3.194 | ,00 |
| 11/4/1996 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 638 | ,00 |
| 10/4/1996 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 127 | ,00 |
| 09/4/1996 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 10 | ,00 |
| 08/4/1996 | 0,8000 | 0,00% | 0,8000 | 0,8300 | 0,8000 | 17.312 | ,00 |
| 05/4/1996 | 0,8000 | -5,88% | 0,8500 | 0,8500 | 0,8000 | 12.137 | ,00 |
| 04/4/1996 | 0,8500 | 6,25% | 0,8000 | 0,8500 | 0,8000 | 1.022 | ,00 |
| 03/4/1996 | 0,8000 | 2,56% | 0,7800 | 0,8000 | 0,7700 | 24.812 | ,00 |
| 02/4/1996 | 0,7800 | -2,50% | 0,8000 | 0,8100 | 0,7500 | 113.776 | ,00 |
| 01/4/1996 | 0,8000 | -2,44% | 0,8200 | 0,8700 | 0,8000 | 5.361.520 | ,00 |
| 29/3/1996 | 0,8200 | 2,50% | 0,8000 | 0,8200 | 0,8000 | 14.182 | ,00 |
| 28/3/1996 | 0,8000 | 0,00% | 0,8000 | 0,8100 | 0,8000 | 2.683 | ,00 |
| 27/3/1996 | 0,8000 | 2,56% | 0,7800 | 0,8400 | 0,7800 | 41.268 | ,00 |
| 26/3/1996 | 0,7800 | 5,41% | 0,7400 | 0,7800 | 0,7200 | 1.966.786 | ,00 |
| 22/3/1996 | 0,7400 | 1,37% | 0,7300 | 0,7400 | 0,7200 | 32.772 | ,00 |
| 21/3/1996 | 0,7300 | 1,39% | 0,7200 | 0,7300 | 0,6900 | 80.812 | ,00 |
| 20/3/1996 | 0,7200 | 0,00% | 0,7200 | 0,7300 | 0,6900 | 12.840 | ,00 |
| 19/3/1996 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 10 | ,00 |
| 18/3/1996 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7000 | 13.607 | ,00 |
| 15/3/1996 | 0,7200 | 2,86% | 0,7000 | 0,7200 | 0,6900 | 44.782 | ,00 |
| 14/3/1996 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 29.386 | ,00 |
| 13/3/1996 | 0,7000 | 1,45% | 0,6900 | 0,7000 | 0,6900 | 21.209 | ,00 |
| 12/3/1996 | 0,6900 | 0,00% | 0,6900 | 0,7500 | 0,6800 | 24.467 | ,00 |
| 11/3/1996 | 0,6900 | 1,47% | 0,6800 | 0,6900 | 0,6700 | 46.954 | ,00 |
| 08/3/1996 | 0,6800 | 3,03% | 0,6600 | 0,6800 | 0,6500 | 66.758 | ,00 |
| 07/3/1996 | 0,6600 | 0,00% | 0,6600 | 0,6800 | 0,6500 | 26.192 | ,00 |
| 06/3/1996 | 0,6600 | 0,00% | 0,6600 | 0,6700 | 0,6400 | 32.069 | ,00 |
| 05/3/1996 | 0,6600 | 3,13% | 0,6400 | 0,6700 | 0,6300 | 43.377 | ,00 |
| 04/3/1996 | 0,6400 | 1,59% | 0,6300 | 0,6800 | 0,6100 | 20.634 | ,00 |
| 01/3/1996 | 0,6300 | 1,61% | 0,6200 | 0,6600 | 0,6200 | 2.619 | ,00 |
| 29/2/1996 | 0,6200 | 1,64% | 0,6100 | 0,6200 | 0,6100 | 2.427 | ,00 |
| 28/2/1996 | 0,6100 | 1,67% | 0,6000 | 0,6100 | 0,5800 | 27.278 | ,00 |
| 27/2/1996 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5800 | 29.769 | ,00 |
| 23/2/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5800 | 10.860 | ,00 |
| 22/2/1996 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5700 | 24.850 | ,00 |
| 21/2/1996 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | 10 | ,00 |
| 20/2/1996 | 0,5800 | 1,75% | 0,5700 | 0,5800 | 0,5700 | 2.810 | ,00 |
| 19/2/1996 | 0,5700 | -3,39% | 0,5900 | 0,5900 | 0,5700 | 1.277 | ,00 |
| 16/2/1996 | 0,5900 | 5,36% | 0,5600 | 0,6000 | 0,5600 | 19.548 | ,00 |
| 15/2/1996 | 0,5600 | -5,08% | 0,5900 | 0,6000 | 0,5600 | 64.011 | ,00 |
| 14/2/1996 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5800 | 14.821 | ,00 |
| 13/2/1996 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 511 | ,00 |
| 12/2/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 09/2/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 08/2/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5600 | 12.457 | ,00 |
| 07/2/1996 | 0,5900 | 7,27% | 0,5500 | 0,5900 | 0,5400 | 35.774 | ,00 |
| 06/2/1996 | 0,5500 | 3,77% | 0,5300 | 0,5700 | 0,5300 | 21.784 | ,00 |
| 05/2/1996 | 0,5300 | -7,02% | 0,5700 | 0,5700 | 0,5300 | 13.479 | ,00 |
| 02/2/1996 | 0,5700 | -3,39% | 0,5900 | 0,5900 | 0,5700 | 3.833 | ,00 |
| 01/2/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 31/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5800 | 7.027 | ,00 |
| 30/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5600 | 8.049 | ,00 |
| 29/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 10 | ,00 |
| 26/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5700 | 34.050 | ,00 |
| 25/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 638 | ,00 |
| 24/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 7.027 | ,00 |
| 23/1/1996 | 0,5900 | -3,28% | 0,6100 | 0,6100 | 0,5900 | 7.027 | ,00 |
| 22/1/1996 | 0,6100 | 1,67% | 0,6000 | 0,6100 | 0,5600 | 36.094 | ,00 |
| 19/1/1996 | 0,6000 | 0,00% | 0,6000 | 0,6100 | 0,6000 | 20.442 | ,00 |
| 18/1/1996 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,5800 | 17.248 | ,00 |
| 17/1/1996 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5900 | 7.538 | ,00 |
| 16/1/1996 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 638 | ,00 |
| 15/1/1996 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5800 | 10.157 | ,00 |
| 12/1/1996 | 0,5800 | -3,33% | 0,6000 | 0,6000 | 0,5800 | 28.939 | ,00 |
| 11/1/1996 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 638 | ,00 |
| 10/1/1996 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5700 | 35.327 | ,00 |
| 09/1/1996 | 0,5900 | -3,28% | 0,6100 | 0,6100 | 0,5600 | 10.285 | ,00 |
| 08/1/1996 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 10 | ,00 |
| 05/1/1996 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 10 | ,00 |
| 04/1/1996 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 10 | ,00 |
| 03/1/1996 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 10 | ,00 |
| 02/1/1996 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,5900 | 9.454 | ,00 |
| 29/12/1995 | 0,6100 | 1,67% | 0,6000 | 0,6100 | 0,5900 | 26.064 | ,00 |
| 28/12/1995 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,5900 | 17.376 | ,00 |
| 27/12/1995 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,5900 | 14.821 | ,00 |
| 22/12/1995 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,5600 | 18.270 | ,00 |
| 21/12/1995 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 8.624 | ,00 |
| 20/12/1995 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5900 | 7.602 | ,00 |
| 19/12/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5900 | 1.597 | ,00 |
| 18/12/1995 | 0,5900 | -3,28% | 0,6100 | 0,6100 | 0,5900 | 3.641 | ,00 |
| 15/12/1995 | 0,6100 | -1,61% | 0,6200 | 0,6200 | 0,6000 | 22.423 | ,00 |
| 14/12/1995 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 11.626 | ,00 |
| 13/12/1995 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 30.280 | ,00 |
| 12/12/1995 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,5900 | 28.300 | ,00 |
| 11/12/1995 | 0,6200 | 3,33% | 0,6000 | 0,6200 | 0,6000 | 3.194 | ,00 |
| 08/12/1995 | 0,6000 | 1,69% | 0,5900 | 0,6000 | 0,5900 | 23.509 | ,00 |
| 07/12/1995 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5800 | 27.022 | ,00 |
| 06/12/1995 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 1.277 | ,00 |
| 05/12/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5800 | 25.042 | ,00 |
| 04/12/1995 | 0,5900 | 0,00% | 0,5900 | 0,6000 | 0,5900 | 14.246 | ,00 |
| 01/12/1995 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5800 | 6.388 | ,00 |
| 30/11/1995 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5700 | 14.757 | ,00 |
| 29/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5500 | 64.075 | ,00 |
| 28/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5700 | 15.395 | ,00 |
| 27/11/1995 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5700 | 16.865 | ,00 |
| 24/11/1995 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5600 | 56.856 | ,00 |
| 23/11/1995 | 0,5800 | 0,00% | 0,5800 | 0,5900 | 0,5600 | 10.860 | ,00 |
| 22/11/1995 | 0,5800 | 5,45% | 0,5500 | 0,5900 | 0,5300 | 45.996 | ,00 |
| 21/11/1995 | 0,5500 | 0,00% | 0,5500 | 0,5500 | 0,5000 | 41.524 | ,00 |
| 20/11/1995 | 0,5500 | -6,78% | 0,5900 | 0,5900 | 0,5500 | 11.115 | ,00 |
| 17/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5700 | 22.231 | ,00 |
| 16/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5800 | 26.192 | ,00 |
| 15/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5700 | 50.084 | ,00 |
| 14/11/1995 | 0,5900 | 0,00% | 0,5900 | 0,5900 | 0,5700 | 5.557 | ,00 |
| 13/11/1995 | 0,5900 | 1,72% | 0,5800 | 0,5900 | 0,5700 | 59.795 | ,00 |
| 10/11/1995 | 0,5800 | 1,75% | 0,5700 | 0,5800 | 0,5700 | 22.487 | ,00 |
| 09/11/1995 | 0,5700 | 1,79% | 0,5600 | 0,5700 | 0,5400 | 119.973 | ,00 |
| 08/11/1995 | 0,5600 | 1,82% | 0,5500 | 0,5600 | 0,5400 | 21.592 | ,00 |
| 07/11/1995 | 0,5500 | -1,79% | 0,5600 | 0,5600 | 0,5500 | 5.110 | ,00 |
| 06/11/1995 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5500 | 38.330 | ,00 |
| 03/11/1995 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5500 | 14.693 | ,00 |
| 02/11/1995 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5300 | 21.209 | ,00 |
| 01/11/1995 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5200 | 31.877 | ,00 |
| 31/10/1995 | 0,5600 | 1,82% | 0,5500 | 0,5600 | 0,5400 | 7.027 | ,00 |
| 30/10/1995 | 0,5500 | 0,00% | 0,5700 | 0,5700 | 0,5500 | 4.216 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|