| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 4.660.297 |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | -0,0400 | 2.374 |
| ΡΕΒΟΙΛ | 1,7050 | -3,67 % | -0,0650 | 33.651 |
| ΔΡΟΜΕ | 0,3960 | -3,18 % | -0,0130 | 19.284 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΛΕΒΚ | 0,3400 | -2,86 % | -0,0100 | 5.000 |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | -0,4000 | 310.922 |
| ΜΟΥΖΚ | 0,6900 | -2,82 % | -0,0200 | 1.317 |
| ΚΟΡΔΕ | 0,4840 | -2,81 % | -0,0140 | 6.981 |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | -0,0250 | 3.357 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,4100 €
-0,0650 (-1,87%)
- Άνοιγμα 3,4750
- Υψηλό 3,4950
- Χαμηλό 3,4100
- Όγκος 183.346
- Τζίρος 629.147 €
- Πράξεις 601
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2000 | 69,6900 | 3,77% | 69,8340 | 69,8340 | 65,8990 | 26.953 | ,00 |
| 26/4/2000 | 67,1560 | -1,87% | 69,8340 | 69,8340 | 63,1800 | 60.305 | ,00 |
| 25/4/2000 | 68,4330 | -2,98% | 70,5340 | 70,5340 | 68,0010 | 49.780 | ,00 |
| 24/4/2000 | 70,5340 | -1,47% | 72,6970 | 72,6970 | 70,1640 | 28.377 | ,00 |
| 21/4/2000 | 71,5850 | 2,24% | 71,1110 | 72,1620 | 70,6370 | 57.767 | ,00 |
| 20/4/2000 | 70,0190 | 3,69% | 68,5160 | 72,9450 | 66,9500 | 122.068 | ,00 |
| 19/4/2000 | 67,5270 | 9,63% | 62,7270 | 67,7330 | 60,8320 | 156.118 | ,00 |
| 18/4/2000 | 61,5940 | -4,53% | 67,4650 | 68,2070 | 60,6460 | 228.962 | ,00 |
| 17/4/2000 | 64,5190 | -9,92% | 64,4990 | 66,7230 | 64,4990 | 160.191 | ,00 |
| 14/4/2000 | 71,6260 | -5,80% | 69,9780 | 74,3250 | 69,8340 | 171.008 | ,00 |
| 13/4/2000 | 76,0350 | -4,10% | 79,1660 | 79,1660 | 75,1080 | 101.485 | ,00 |
| 12/4/2000 | 79,2890 | -1,76% | 80,7110 | 80,9170 | 78,9600 | 38.023 | ,00 |
| 11/4/2000 | 80,7110 | 0,77% | 79,3310 | 82,2560 | 78,5070 | 86.012 | ,00 |
| 10/4/2000 | 80,0930 | 2,64% | 81,5970 | 82,7910 | 79,3310 | 130.501 | ,00 |
| 07/4/2000 | 78,0330 | 3,19% | 74,4280 | 79,0220 | 74,4280 | 230.004 | ,00 |
| 06/4/2000 | 75,6230 | -2,26% | 75,9520 | 77,2290 | 74,8400 | 100.185 | ,00 |
| 05/4/2000 | 77,3740 | -1,91% | 78,8770 | 78,8770 | 76,0550 | 131.736 | ,00 |
| 04/4/2000 | 78,8770 | -1,52% | 79,1450 | 79,1660 | 77,1060 | 78.095 | ,00 |
| 03/4/2000 | 80,0930 | 0,18% | 80,3190 | 80,9170 | 79,3310 | 80.138 | ,00 |
| 31/3/2000 | 79,9490 | -0,44% | 80,1340 | 80,7930 | 78,9190 | 78.733 | ,00 |
| 30/3/2000 | 80,2990 | -1,12% | 81,7410 | 82,6060 | 79,0630 | 65.947 | ,00 |
| 29/3/2000 | 81,2050 | 2,28% | 79,3920 | 83,1830 | 79,3920 | 87.600 | ,00 |
| 28/3/2000 | 79,3920 | -1,93% | 80,6490 | 80,9170 | 78,1150 | 111.035 | ,00 |
| 27/3/2000 | 80,9580 | -0,10% | 81,0400 | 82,1730 | 80,1340 | 52.413 | ,00 |
| 24/3/2000 | 81,0400 | -0,73% | 82,7500 | 83,2860 | 80,1750 | 103.767 | ,00 |
| 23/3/2000 | 81,6380 | -2,39% | 83,3270 | 83,6360 | 80,0930 | 159.352 | ,00 |
| 22/3/2000 | 83,6360 | -0,47% | 83,5540 | 85,6550 | 82,8530 | 96.994 | ,00 |
| 21/3/2000 | 84,0270 | -2,42% | 87,4060 | 87,4060 | 83,3270 | 100.486 | ,00 |
| 20/3/2000 | 86,1080 | 1,75% | 86,1290 | 89,5480 | 84,9130 | 159.785 | ,00 |
| 17/3/2000 | 84,6250 | 0,49% | 86,9730 | 87,7150 | 83,8420 | 190.368 | ,00 |
| 16/3/2000 | 84,2130 | 4,47% | 81,7000 | 85,1810 | 81,7000 | 144.555 | ,00 |
| 15/3/2000 | 80,6080 | -0,43% | 78,6920 | 81,7000 | 72,8830 | 257.956 | ,00 |
| 14/3/2000 | 80,9580 | -7,42% | 86,9730 | 86,9730 | 79,3920 | 121.920 | ,00 |
| 10/3/2000 | 87,4470 | 1,17% | 86,4380 | 89,0950 | 83,6360 | 105.346 | ,00 |
| 09/3/2000 | 86,4380 | -0,14% | 88,5590 | 89,3010 | 85,2840 | 81.989 | ,00 |
| 08/3/2000 | 86,5610 | -1,80% | 84,9130 | 88,0240 | 82,7500 | 118.362 | ,00 |
| 07/3/2000 | 88,1470 | -1,61% | 88,8270 | 89,6510 | 87,0350 | 77.514 | ,00 |
| 06/3/2000 | 89,5890 | 1,16% | 88,5590 | 90,6190 | 88,5590 | 107.752 | ,00 |
| 03/3/2000 | 88,5590 | -0,02% | 87,2410 | 90,1250 | 87,2410 | 103.830 | ,00 |
| 02/3/2000 | 88,5800 | 2,19% | 88,5590 | 90,6190 | 87,7970 | 219.384 | ,00 |
| 01/3/2000 | 86,6850 | 6,88% | 81,7610 | 87,5290 | 81,7610 | 217.388 | ,00 |
| 29/2/2000 | 81,1020 | 0,10% | 82,4410 | 82,6470 | 80,0720 | 69.331 | ,00 |
| 28/2/2000 | 81,0200 | -2,77% | 80,9580 | 83,3270 | 80,3810 | 89.797 | ,00 |
| 25/2/2000 | 83,3270 | -1,44% | 84,8720 | 86,1900 | 82,2350 | 108.437 | ,00 |
| 24/2/2000 | 84,5420 | 4,88% | 81,0820 | 84,8720 | 80,6490 | 170.113 | ,00 |
| 23/2/2000 | 80,6080 | 1,72% | 78,8160 | 82,7090 | 78,6510 | 152.304 | ,00 |
| 22/2/2000 | 79,2480 | -0,82% | 78,8570 | 80,8960 | 78,3420 | 97.134 | ,00 |
| 21/2/2000 | 79,9070 | -2,24% | 80,7110 | 81,5970 | 79,6190 | 93.882 | ,00 |
| 18/2/2000 | 81,7410 | 5,59% | 77,4150 | 83,2860 | 77,4150 | 144.094 | ,00 |
| 17/2/2000 | 77,4150 | -1,96% | 79,4950 | 79,4950 | 77,0030 | 66.399 | ,00 |
| 16/2/2000 | 78,9600 | -1,31% | 79,0630 | 80,0100 | 78,0740 | 67.884 | ,00 |
| 15/2/2000 | 80,0100 | -0,92% | 80,4430 | 81,1230 | 78,8160 | 60.401 | ,00 |
| 14/2/2000 | 80,7520 | -0,63% | 81,1850 | 81,3290 | 80,2780 | 55.233 | ,00 |
| 11/2/2000 | 81,2670 | 0,87% | 79,5980 | 82,4410 | 79,5980 | 114.155 | ,00 |
| 10/2/2000 | 80,5670 | 1,29% | 78,4240 | 82,7500 | 78,2180 | 239.406 | ,00 |
| 09/2/2000 | 79,5370 | 2,69% | 78,8160 | 82,7090 | 78,3420 | 160.531 | ,00 |
| 08/2/2000 | 77,4560 | -1,47% | 78,5890 | 80,0720 | 77,0650 | 141.540 | ,00 |
| 07/2/2000 | 78,6100 | 2,03% | 76,9620 | 79,5370 | 76,9620 | 154.534 | ,00 |
| 04/2/2000 | 77,0440 | -0,16% | 77,7440 | 81,5970 | 76,4880 | 240.447 | ,00 |
| 03/2/2000 | 77,1680 | 3,57% | 74,5100 | 77,6410 | 74,5100 | 115.200 | ,00 |
| 02/2/2000 | 74,5100 | -0,17% | 76,4470 | 76,6940 | 73,9130 | 83.550 | ,00 |
| 01/2/2000 | 74,6340 | 2,93% | 73,2740 | 77,4770 | 70,5340 | 222.238 | ,00 |
| 31/1/2000 | 72,5120 | -0,68% | 73,4800 | 73,4800 | 71,1520 | 37.999 | ,00 |
| 28/1/2000 | 73,0060 | 2,13% | 71,6880 | 73,7890 | 71,1520 | 80.990 | ,00 |
| 27/1/2000 | 71,4820 | -1,45% | 71,5850 | 72,1210 | 70,6370 | 49.514 | ,00 |
| 26/1/2000 | 72,5330 | -1,95% | 74,8400 | 74,8400 | 72,1210 | 42.556 | ,00 |
| 25/1/2000 | 73,9750 | -2,10% | 73,5420 | 75,0050 | 73,2950 | 30.336 | ,00 |
| 24/1/2000 | 75,5610 | -0,97% | 76,3850 | 77,7030 | 75,3750 | 39.563 | ,00 |
| 21/1/2000 | 76,3020 | 3,09% | 74,0160 | 77,4350 | 74,0160 | 53.840 | ,00 |
| 20/1/2000 | 74,0160 | 0,08% | 73,8510 | 75,2720 | 73,0060 | 90.995 | ,00 |
| 19/1/2000 | 73,9540 | -3,08% | 74,5930 | 75,3750 | 73,2740 | 50.213 | ,00 |
| 18/1/2000 | 76,3020 | -2,45% | 77,2290 | 78,0120 | 75,9110 | 28.105 | ,00 |
| 17/1/2000 | 78,2180 | 1,20% | 81,1230 | 81,1430 | 75,5400 | 93.170 | ,00 |
| 14/1/2000 | 77,2910 | 2,91% | 75,1080 | 78,0120 | 75,1080 | 108.914 | ,00 |
| 13/1/2000 | 75,1080 | 1,31% | 74,8400 | 76,1170 | 73,6860 | 48.593 | ,00 |
| 12/1/2000 | 74,1390 | 0,98% | 73,5420 | 75,2110 | 72,2650 | 38.430 | ,00 |
| 11/1/2000 | 73,4180 | -3,23% | 74,3250 | 76,5290 | 72,7390 | 54.674 | ,00 |
| 10/1/2000 | 75,8700 | -2,41% | 79,0630 | 79,5370 | 75,5810 | 60.746 | ,00 |
| 07/1/2000 | 77,7440 | 0,96% | 78,0740 | 78,8160 | 75,9520 | 79.034 | ,00 |
| 05/1/2000 | 77,0030 | -4,25% | 74,0160 | 78,8160 | 74,0160 | 109.835 | ,00 |
| 04/1/2000 | 80,4220 | -4,78% | 80,9580 | 83,2860 | 79,6190 | 109.599 | ,00 |
| 03/1/2000 | 84,4600 | 6,58% | 84,2950 | 85,5720 | 82,2350 | 216.072 | ,00 |
| 30/12/1999 | 79,2480 | 2,10% | 79,0220 | 81,7000 | 78,0120 | 167.098 | ,00 |
| 29/12/1999 | 77,6210 | 4,52% | 76,4470 | 79,0630 | 73,0680 | 109.489 | ,00 |
| 28/12/1999 | 74,2630 | 5,41% | 73,7890 | 74,7370 | 72,2240 | 101.695 | ,00 |
| 27/12/1999 | 70,4520 | 7,82% | 65,3640 | 70,5550 | 65,3640 | 63.333 | ,00 |
| 24/12/1999 | 65,3430 | -0,50% | 64,8280 | 68,5160 | 60,9140 | 95.913 | ,00 |
| 23/12/1999 | 65,6730 | -4,49% | 70,5340 | 71,1110 | 64,6840 | 76.557 | ,00 |
| 22/12/1999 | 68,7630 | 2,68% | 68,5160 | 71,0490 | 67,2180 | 75.880 | ,00 |
| 21/12/1999 | 66,9710 | 1,12% | 65,8990 | 68,4740 | 64,2100 | 65.402 | ,00 |
| 20/12/1999 | 66,2290 | -6,38% | 70,7400 | 71,5230 | 65,0960 | 60.136 | ,00 |
| 17/12/1999 | 70,7400 | 3,34% | 69,9990 | 71,6260 | 65,5290 | 77.644 | ,00 |
| 16/12/1999 | 68,4540 | -6,10% | 71,2140 | 71,2140 | 67,2590 | 79.545 | ,00 |
| 15/12/1999 | 72,9030 | -2,59% | 74,8400 | 75,1080 | 70,1020 | 63.494 | ,00 |
| 14/12/1999 | 74,8400 | 3,18% | 72,7390 | 76,5290 | 72,2650 | 76.162 | ,00 |
| 13/12/1999 | 72,5330 | 4,98% | 73,2120 | 73,5420 | 71,1520 | 87.876 | ,00 |
| 10/12/1999 | 69,0920 | 6,95% | 64,6020 | 69,7520 | 64,6020 | 96.326 | ,00 |
| 09/12/1999 | 64,6020 | -0,25% | 65,8990 | 66,6820 | 63,7780 | 61.340 | ,00 |
| 08/12/1999 | 64,7660 | -3,26% | 66,9500 | 68,6800 | 62,2940 | 76.263 | ,00 |
| 07/12/1999 | 66,9500 | -2,40% | 68,5160 | 69,0510 | 64,8280 | 40.137 | ,00 |
| 06/12/1999 | 68,5980 | 0,12% | 69,0510 | 70,1020 | 68,5160 | 42.857 | ,00 |
| 03/12/1999 | 68,5160 | -3,70% | 68,5160 | 70,0190 | 66,1470 | 195.084 | ,00 |
| 02/12/1999 | 71,1520 | -7,10% | 70,4730 | 74,2630 | 70,4730 | 122.192 | ,00 |
| 01/12/1999 | 76,5910 | 0,65% | 78,2800 | 79,0220 | 76,4470 | 116.037 | ,00 |
| 30/11/1999 | 76,0960 | 3,47% | 74,8400 | 78,8570 | 74,3250 | 161.199 | ,00 |
| 29/11/1999 | 73,5420 | 5,78% | 71,6260 | 74,7990 | 70,1640 | 82.123 | ,00 |
| 26/11/1999 | 69,5250 | 1,47% | 69,5870 | 71,4820 | 68,5160 | 49.981 | ,00 |
| 25/11/1999 | 68,5160 | -2,98% | 70,6370 | 71,1520 | 68,0010 | 57.950 | ,00 |
| 24/11/1999 | 70,6170 | -3,54% | 72,4710 | 73,0060 | 68,2680 | 84.648 | ,00 |
| 23/11/1999 | 73,2120 | -1,00% | 73,7890 | 74,3250 | 71,1520 | 47.139 | ,00 |
| 22/11/1999 | 73,9540 | 3,94% | 73,7890 | 75,0250 | 71,7090 | 101.977 | ,00 |
| 19/11/1999 | 71,1520 | 0,73% | 71,6880 | 72,7390 | 69,0920 | 83.699 | ,00 |
| 18/11/1999 | 70,6370 | -1,04% | 71,1520 | 72,2240 | 70,3080 | 63.492 | ,00 |
| 17/11/1999 | 71,3790 | -2,56% | 73,7890 | 73,7890 | 70,1020 | 100.590 | ,00 |
| 16/11/1999 | 73,2540 | -1,98% | 74,0570 | 75,2720 | 73,1710 | 70.365 | ,00 |
| 15/11/1999 | 74,7370 | -1,47% | 76,4470 | 76,4470 | 73,3150 | 38.387 | ,00 |
| 12/11/1999 | 75,8490 | -0,78% | 76,4470 | 76,4470 | 73,9540 | 45.459 | ,00 |
| 11/11/1999 | 76,4470 | 0,33% | 75,4780 | 79,5980 | 75,1080 | 81.150 | ,00 |
| 10/11/1999 | 76,1990 | -3,62% | 79,0630 | 79,0630 | 76,1990 | 52.802 | ,00 |
| 09/11/1999 | 79,0630 | 0,31% | 80,1340 | 80,1750 | 77,7440 | 78.884 | ,00 |
| 08/11/1999 | 78,8160 | 3,57% | 77,4770 | 78,8160 | 76,5290 | 138.133 | ,00 |
| 05/11/1999 | 76,0960 | 1,32% | 73,8510 | 76,9620 | 73,8300 | 58.753 | ,00 |
| 04/11/1999 | 75,1080 | -1,94% | 76,4470 | 78,0740 | 73,6040 | 41.852 | ,00 |
| 03/11/1999 | 76,5910 | -5,03% | 80,7110 | 80,7110 | 76,0140 | 30.600 | ,00 |
| 02/11/1999 | 80,6490 | 2,67% | 79,5980 | 81,4320 | 77,2290 | 81.823 | ,00 |
| 01/11/1999 | 78,5480 | 6,81% | 76,3850 | 78,5480 | 74,2220 | 63.942 | ,00 |
| 29/10/1999 | 73,5420 | -0,06% | 77,0650 | 77,4770 | 70,1430 | 70.283 | ,00 |
| 27/10/1999 | 73,5830 | 0,28% | 73,5420 | 74,3250 | 71,7700 | 60.685 | ,00 |
| 26/10/1999 | 73,3770 | -3,65% | 73,0060 | 74,8400 | 72,4710 | 76.863 | ,00 |
| 25/10/1999 | 76,1580 | -3,65% | 79,0630 | 79,0830 | 74,3250 | 76.468 | ,00 |
| 22/10/1999 | 79,0420 | -3,57% | 78,9600 | 80,6490 | 78,3420 | 64.309 | ,00 |
| 21/10/1999 | 81,9670 | -5,01% | 84,3360 | 85,1190 | 81,9670 | 105.105 | ,00 |
| 20/10/1999 | 86,2930 | 4,93% | 86,9320 | 87,4060 | 82,8120 | 146.935 | ,00 |
| 19/10/1999 | 82,2350 | -1,82% | 87,4060 | 87,4060 | 79,8660 | 60.585 | ,00 |
| 18/10/1999 | 83,7600 | -5,88% | 81,8850 | 84,0690 | 81,8850 | 105.021 | ,00 |
| 15/10/1999 | 88,9920 | -0,69% | 91,1960 | 91,7110 | 84,8720 | 66.146 | ,00 |
| 14/10/1999 | 89,6100 | -3,95% | 93,2970 | 93,2970 | 85,9230 | 59.811 | ,00 |
| 13/10/1999 | 93,2970 | -1,57% | 101,2080 | 101,2080 | 92,8850 | 101.525 | ,00 |
| 12/10/1999 | 94,7810 | 8,01% | 94,7810 | 94,7810 | 93,8330 | 53.014 | ,00 |
| 11/10/1999 | 87,7560 | 5,37% | 89,0950 | 89,0950 | 85,9430 | 148.116 | ,00 |
| 08/10/1999 | 83,2860 | -0,15% | 89,0950 | 89,0950 | 82,7500 | 189.267 | ,00 |
| 07/10/1999 | 83,4090 | 8,00% | 78,8160 | 83,4090 | 78,8160 | 251.451 | ,00 |
| 06/10/1999 | 77,2290 | 2,82% | 76,4470 | 79,5980 | 76,4470 | 131.860 | ,00 |
| 05/10/1999 | 75,1080 | 3,64% | 72,4710 | 76,4050 | 71,1940 | 130.156 | ,00 |
| 04/10/1999 | 72,4710 | 3,23% | 68,5980 | 72,4710 | 68,5980 | 123.253 | ,00 |
| 01/10/1999 | 70,2050 | 1,67% | 69,8340 | 71,1320 | 68,0010 | 118.488 | ,00 |
| 30/9/1999 | 69,0510 | -0,77% | 70,8640 | 71,7090 | 67,7740 | 114.413 | ,00 |
| 29/9/1999 | 69,5870 | -2,20% | 71,8730 | 72,6150 | 67,5270 | 110.582 | ,00 |
| 28/9/1999 | 71,1520 | 3,85% | 69,1540 | 74,0160 | 66,8260 | 213.973 | ,00 |
| 27/9/1999 | 68,5160 | 0,00% | 68,0010 | 68,5160 | 63,0360 | 216.623 | ,00 |
| 24/9/1999 | 68,5160 | -1,89% | 67,2180 | 68,7010 | 65,3430 | 195.402 | ,00 |
| 23/9/1999 | 69,8340 | -3,83% | 71,1730 | 72,1620 | 66,8060 | 239.994 | ,00 |
| 22/9/1999 | 72,6150 | -1,59% | 72,4710 | 74,8400 | 72,4710 | 188.049 | ,00 |
| 21/9/1999 | 73,7890 | -3,48% | 73,8100 | 76,6940 | 70,3900 | 142.827 | ,00 |
| 20/9/1999 | 76,4470 | -1,67% | 76,7560 | 79,0630 | 73,4800 | 106.017 | ,00 |
| 17/9/1999 | 77,7440 | -1,28% | 78,0740 | 79,0630 | 76,7560 | 157.824 | ,00 |
| 16/9/1999 | 78,7540 | -0,57% | 79,0630 | 79,0630 | 77,2290 | 143.573 | ,00 |
| 15/9/1999 | 79,2070 | 1,53% | 77,2290 | 81,6790 | 76,5700 | 204.788 | ,00 |
| 14/9/1999 | 78,0120 | -2,37% | 79,9280 | 79,9280 | 75,9320 | 115.493 | ,00 |
| 13/9/1999 | 79,9070 | 2,51% | 77,7440 | 83,4090 | 77,6000 | 205.445 | ,00 |
| 10/9/1999 | 77,9500 | 1,97% | 72,2850 | 77,9500 | 72,2850 | 144.787 | ,00 |
| 07/9/1999 | 76,4470 | 0,19% | 76,9620 | 77,4560 | 72,7390 | 159.917 | ,00 |
| 06/9/1999 | 76,3020 | 6,38% | 72,4710 | 76,3020 | 72,4710 | 131.749 | ,00 |
| 03/9/1999 | 71,7290 | -4,81% | 75,3550 | 75,3750 | 71,1730 | 228.214 | ,00 |
| 02/9/1999 | 75,3550 | 1,75% | 74,0570 | 75,7870 | 73,6660 | 119.300 | ,00 |
| 01/9/1999 | 74,0570 | 4,87% | 69,8750 | 76,2610 | 69,5250 | 316.641 | ,00 |
| 31/8/1999 | 70,6170 | 1,54% | 68,5160 | 70,6170 | 65,7550 | 173.223 | ,00 |
| 30/8/1999 | 69,5460 | 2,99% | 68,3920 | 69,8340 | 68,3920 | 178.144 | ,00 |
| 27/8/1999 | 67,5270 | 6,71% | 63,2630 | 68,2680 | 62,8710 | 311.130 | ,00 |
| 26/8/1999 | 63,2830 | -3,97% | 66,6820 | 66,9500 | 63,2830 | 166.787 | ,00 |
| 25/8/1999 | 65,8990 | 5,96% | 63,2630 | 65,8990 | 63,2630 | 408.229 | ,00 |
| 24/8/1999 | 62,1910 | 1,27% | 63,2630 | 64,5400 | 61,5320 | 221.233 | ,00 |
| 23/8/1999 | 61,4090 | 2,48% | 60,7490 | 61,6560 | 60,6050 | 184.769 | ,00 |
| 20/8/1999 | 59,9250 | 0,59% | 59,5750 | 60,0490 | 58,7720 | 117.641 | ,00 |
| 19/8/1999 | 59,5750 | -2,36% | 61,4090 | 61,4090 | 59,3690 | 95.340 | ,00 |
| 18/8/1999 | 61,0170 | 2,49% | 59,5340 | 61,9440 | 59,5340 | 149.206 | ,00 |
| 17/8/1999 | 59,5340 | -0,93% | 59,8430 | 60,0900 | 58,9370 | 72.292 | ,00 |
| 16/8/1999 | 60,0900 | 0,07% | 60,6050 | 61,1410 | 59,8220 | 78.661 | ,00 |
| 13/8/1999 | 60,0490 | -0,21% | 60,1730 | 60,6460 | 59,0400 | 99.861 | ,00 |
| 12/8/1999 | 60,1730 | 1,49% | 60,0900 | 61,5320 | 58,6690 | 123.885 | ,00 |
| 11/8/1999 | 59,2870 | -2,17% | 59,8430 | 60,6050 | 57,3500 | 69.987 | ,00 |
| 10/8/1999 | 60,6050 | 0,17% | 61,9440 | 61,9440 | 56,0320 | 167.867 | ,00 |
| 09/8/1999 | 60,5020 | 8,02% | 56,6710 | 60,5020 | 56,6710 | 232.667 | ,00 |
| 06/8/1999 | 56,0110 | -1,59% | 56,9180 | 57,3090 | 55,9080 | 84.996 | ,00 |
| 05/8/1999 | 56,9180 | -0,47% | 57,2270 | 58,7510 | 56,1350 | 158.436 | ,00 |
| 04/8/1999 | 57,1860 | 7,47% | 53,2100 | 57,4740 | 52,7150 | 191.160 | ,00 |
| 03/8/1999 | 53,2100 | -0,31% | 53,4980 | 54,0340 | 53,1070 | 79.318 | ,00 |
| 02/8/1999 | 53,3750 | -0,92% | 53,3950 | 54,5280 | 53,2300 | 81.322 | ,00 |
| 30/7/1999 | 53,8690 | -1,25% | 53,7660 | 54,2190 | 52,6950 | 79.151 | ,00 |
| 29/7/1999 | 54,5490 | -0,97% | 54,7750 | 55,3520 | 54,5490 | 70.199 | ,00 |
| 28/7/1999 | 55,0840 | -0,22% | 55,3520 | 55,6410 | 54,4250 | 63.263 | ,00 |
| 27/7/1999 | 55,2080 | -2,44% | 56,1350 | 56,4030 | 54,8990 | 49.568 | ,00 |
| 26/7/1999 | 56,5880 | 0,81% | 56,6710 | 56,6710 | 56,1350 | 114.012 | ,00 |
| 23/7/1999 | 56,1350 | -0,44% | 56,3820 | 56,5260 | 55,4760 | 272.327 | ,00 |
| 22/7/1999 | 56,3820 | -0,11% | 56,4440 | 57,3300 | 55,3730 | 153.616 | ,00 |
| 21/7/1999 | 56,4440 | -2,07% | 53,2920 | 58,7510 | 53,2920 | 318.177 | ,00 |
| 20/7/1999 | 57,6390 | 7,99% | 55,3110 | 57,6390 | 55,0640 | 463.532 | ,00 |
| 19/7/1999 | 53,3750 | 8,01% | 50,0790 | 53,3750 | 50,0790 | 189.479 | ,00 |
| 16/7/1999 | 49,4190 | 1,18% | 49,5220 | 49,8110 | 49,0900 | 98.435 | ,00 |
| 15/7/1999 | 48,8430 | -0,08% | 49,8110 | 50,0370 | 48,7600 | 65.612 | ,00 |
| 14/7/1999 | 48,8840 | -1,74% | 49,7490 | 50,3050 | 48,7810 | 79.875 | ,00 |
| 13/7/1999 | 49,7490 | -0,90% | 50,3460 | 50,5940 | 49,1100 | 58.587 | ,00 |
| 12/7/1999 | 50,2020 | 1,33% | 50,8610 | 51,0880 | 49,8310 | 97.678 | ,00 |
| 09/7/1999 | 49,5430 | -0,54% | 50,3050 | 50,8610 | 49,1720 | 260.336 | ,00 |
| 08/7/1999 | 49,8110 | -1,06% | 50,8610 | 51,6030 | 49,3580 | 2.243.802 | ,00 |
| 07/7/1999 | 50,3460 | -3,28% | 52,0560 | 52,0770 | 50,0790 | 159.840 | ,00 |
| 06/7/1999 | 52,0560 | -3,22% | 54,0130 | 54,8170 | 51,7880 | 108.110 | ,00 |
| 05/7/1999 | 53,7870 | 6,92% | 50,5940 | 53,9930 | 50,4910 | 112.698 | ,00 |
| 02/7/1999 | 50,3050 | 0,58% | 50,5730 | 51,2530 | 49,6870 | 55.302 | ,00 |
| 01/7/1999 | 50,0170 | -6,51% | 50,0170 | 51,5210 | 49,2960 | 177.187 | ,00 |
| 30/6/1999 | 53,4980 | -1,33% | 55,0840 | 55,2700 | 53,3950 | 97.812 | ,00 |
| 29/6/1999 | 54,2190 | 0,00% | 55,0840 | 55,0840 | 54,0340 | 107.999 | ,00 |
| 28/6/1999 | 54,2190 | 0,11% | 55,0640 | 55,3110 | 53,7040 | 67.037 | ,00 |
| 25/6/1999 | 54,1570 | 5,75% | 50,3460 | 54,1570 | 50,3460 | 106.441 | ,00 |
| 24/6/1999 | 51,2120 | -3,64% | 53,0660 | 53,4360 | 51,2120 | 217.195 | ,00 |
| 23/6/1999 | 53,1480 | -1,71% | 54,4460 | 54,6520 | 53,0040 | 105.344 | ,00 |
| 22/6/1999 | 54,0750 | -2,16% | 55,3320 | 55,3320 | 52,9630 | 64.860 | ,00 |
| 21/6/1999 | 55,2700 | 1,98% | 55,3110 | 55,3320 | 54,6930 | 49.491 | ,00 |
| 18/6/1999 | 54,1990 | -0,45% | 55,1670 | 55,2080 | 54,1990 | 96.465 | ,00 |
| 17/6/1999 | 54,4460 | 1,61% | 54,3430 | 55,3320 | 54,2190 | 205.350 | ,00 |
| 16/6/1999 | 53,5810 | -2,03% | 54,6930 | 54,8990 | 53,4570 | 111.025 | ,00 |
| 15/6/1999 | 54,6930 | -2,17% | 55,6820 | 55,9500 | 54,4460 | 125.580 | ,00 |
| 14/6/1999 | 55,9080 | -0,73% | 55,3320 | 56,8560 | 54,4250 | 156.826 | ,00 |
| 11/6/1999 | 56,3200 | 2,36% | 54,5690 | 56,4440 | 54,5690 | 126.440 | ,00 |
| 10/6/1999 | 55,0230 | -2,30% | 57,1860 | 57,5360 | 54,8370 | 82.564 | ,00 |
| 09/6/1999 | 56,3200 | -2,77% | 58,4220 | 59,1840 | 55,9500 | 119.802 | ,00 |
| 08/6/1999 | 57,9270 | -3,33% | 59,5550 | 59,9050 | 57,4530 | 69.915 | ,00 |
| 07/6/1999 | 59,9250 | -1,22% | 59,2250 | 60,6670 | 58,9370 | 58.710 | ,00 |
| 04/6/1999 | 60,6670 | -3,38% | 63,4070 | 63,4070 | 59,6990 | 115.968 | ,00 |
| 03/6/1999 | 62,7890 | -0,97% | 63,4070 | 64,0250 | 61,1820 | 129.027 | ,00 |
| 02/6/1999 | 63,4070 | 0,79% | 64,3960 | 65,8990 | 62,4800 | 1.753.676 | ,00 |
| 01/6/1999 | 62,9120 | 5,82% | 60,6050 | 62,9120 | 60,4400 | 195.378 | ,00 |
| 28/5/1999 | 59,4520 | -1,97% | 59,0400 | 59,6370 | 58,4420 | 90.186 | ,00 |
| 27/5/1999 | 60,6460 | 0,20% | 61,4090 | 61,5320 | 58,9570 | 93.242 | ,00 |
| 26/5/1999 | 60,5230 | -0,24% | 60,2960 | 60,5230 | 58,4420 | 114.284 | ,00 |
| 25/5/1999 | 60,6670 | 0,82% | 59,6780 | 60,6670 | 58,4220 | 125.684 | ,00 |
| 24/5/1999 | 60,1730 | -1,22% | 62,0680 | 62,0680 | 60,1730 | 145.814 | ,00 |
| 21/5/1999 | 60,9140 | 0,03% | 61,4090 | 62,9120 | 60,6670 | 119.448 | ,00 |
| 20/5/1999 | 60,8940 | -0,03% | 60,9140 | 60,9140 | 59,9250 | 116.968 | ,00 |
| 19/5/1999 | 60,9140 | 0,00% | 62,1710 | 63,2830 | 59,9250 | 117.623 | ,00 |
| 18/5/1999 | 60,9140 | 2,18% | 59,9250 | 60,9140 | 59,6990 | 77.747 | ,00 |
| 17/5/1999 | 59,6160 | -3,63% | 59,6780 | 61,9240 | 58,8130 | 78.372 | ,00 |
| 14/5/1999 | 61,8620 | 2,35% | 61,4090 | 61,9240 | 60,9140 | 104.372 | ,00 |
| 13/5/1999 | 60,4400 | -2,78% | 59,9460 | 61,5320 | 59,6780 | 99.225 | ,00 |
| 12/5/1999 | 62,1710 | 1,45% | 61,7790 | 62,8920 | 59,9670 | 235.416 | ,00 |
| 11/5/1999 | 61,2850 | 2,73% | 60,7700 | 61,4090 | 60,5430 | 127.838 | ,00 |
| 10/5/1999 | 59,6580 | 0,80% | 58,8540 | 60,8730 | 58,6070 | 117.167 | ,00 |
| 07/5/1999 | 59,1840 | 0,00% | 62,1710 | 62,4180 | 59,1840 | 186.381 | ,00 |
| 06/5/1999 | 59,1840 | 2,57% | 58,4220 | 60,4200 | 57,6800 | 197.762 | ,00 |
| 05/5/1999 | 57,7010 | 0,22% | 58,4420 | 58,9370 | 57,7010 | 98.023 | ,00 |
| 04/5/1999 | 57,5770 | -1,03% | 58,6690 | 59,4310 | 57,1860 | 114.877 | ,00 |
| 03/5/1999 | 58,1740 | 6,89% | 58,4420 | 58,4630 | 56,8150 | 122.393 | ,00 |
| 30/4/1999 | 54,4250 | 3,97% | 53,4570 | 55,6410 | 53,3130 | 118.507 | ,00 |
| 29/4/1999 | 52,3450 | -0,20% | 51,8910 | 52,9630 | 51,6440 | 98.038 | ,00 |
| 28/4/1999 | 52,4480 | 5,73% | 50,7170 | 52,4480 | 50,4700 | 171.035 | ,00 |
| 27/4/1999 | 49,6050 | 7,31% | 46,9890 | 49,6050 | 46,9890 | 338.982 | ,00 |
| 26/4/1999 | 46,2260 | -1,62% | 47,4830 | 47,8130 | 46,0000 | 81.067 | ,00 |
| 23/4/1999 | 46,9890 | 1,06% | 47,2360 | 47,9980 | 46,2470 | 139.239 | ,00 |
| 22/4/1999 | 46,4940 | -4,93% | 48,9040 | 48,9040 | 46,4940 | 107.143 | ,00 |
| 21/4/1999 | 48,9040 | 1,41% | 48,8430 | 49,9760 | 48,1220 | 102.440 | ,00 |
| 20/4/1999 | 48,2250 | -1,80% | 48,4310 | 49,4610 | 47,3590 | 89.391 | ,00 |
| 19/4/1999 | 49,1100 | -5,02% | 49,7490 | 50,2230 | 48,4310 | 198.328 | ,00 |
| 16/4/1999 | 51,7060 | -3,57% | 52,1390 | 53,4570 | 51,6030 | 78.043 | ,00 |
| 15/4/1999 | 53,6220 | -4,12% | 54,8780 | 55,8260 | 53,0240 | 135.025 | ,00 |
| 14/4/1999 | 55,9290 | 0,18% | 55,8260 | 56,6290 | 52,7360 | 105.356 | ,00 |
| 13/4/1999 | 55,8260 | 5,86% | 53,6840 | 56,6500 | 53,4570 | 163.658 | ,00 |
| 08/4/1999 | 52,7360 | 1,83% | 53,3130 | 54,1990 | 52,2420 | 120.782 | ,00 |
| 07/4/1999 | 51,7880 | 7,39% | 50,9440 | 51,7880 | 49,7280 | 159.394 | ,00 |
| 06/4/1999 | 48,2250 | 4,84% | 47,6070 | 48,4720 | 47,2360 | 58.921 | ,00 |
| 05/4/1999 | 46,0000 | -2,53% | 47,2360 | 47,2360 | 45,8760 | 67.877 | ,00 |
| 02/4/1999 | 47,1950 | 7,31% | 45,7530 | 47,1950 | 45,0110 | 199.821 | ,00 |
| 01/4/1999 | 43,9810 | -7,38% | 46,0000 | 46,0000 | 43,9810 | 214.978 | ,00 |
| 31/3/1999 | 47,4830 | -7,28% | 50,9640 | 50,9640 | 47,4830 | 119.847 | ,00 |
| 30/3/1999 | 51,2120 | -3,27% | 53,2100 | 53,3130 | 50,4910 | 173.148 | ,00 |
| 29/3/1999 | 52,9420 | -6,20% | 57,9270 | 58,4220 | 52,2210 | 108.840 | ,00 |
| 26/3/1999 | 56,4440 | 4,62% | 54,4250 | 56,6710 | 52,5920 | 135.152 | ,00 |
| 24/3/1999 | 53,9510 | -4,00% | 51,9940 | 54,6520 | 51,9940 | 232.747 | ,00 |
| 23/3/1999 | 56,1970 | -2,57% | 54,9810 | 57,4120 | 54,9810 | 107.365 | ,00 |
| 22/3/1999 | 57,6800 | -1,27% | 60,6460 | 60,8110 | 56,9380 | 152.789 | ,00 |
| 19/3/1999 | 58,4220 | 2,83% | 57,8040 | 59,3070 | 57,4330 | 131.974 | ,00 |
| 18/3/1999 | 56,8150 | 2,45% | 57,1860 | 58,0510 | 56,4440 | 93.467 | ,00 |
| 17/3/1999 | 55,4550 | 3,98% | 53,7040 | 56,7740 | 53,2100 | 213.416 | ,00 |
| 16/3/1999 | 53,3330 | -1,11% | 53,4570 | 55,0640 | 53,1890 | 105.436 | ,00 |
| 15/3/1999 | 53,9310 | 0,65% | 54,6930 | 55,4140 | 53,4570 | 95.672 | ,00 |
| 12/3/1999 | 53,5810 | -0,42% | 54,6930 | 55,0640 | 53,4570 | 92.490 | ,00 |
| 11/3/1999 | 53,8070 | 0,19% | 54,4460 | 54,6720 | 53,0660 | 101.068 | ,00 |
| 10/3/1999 | 53,7040 | -0,91% | 55,2080 | 55,4550 | 53,5810 | 173.741 | ,00 |
| 09/3/1999 | 54,1990 | -0,19% | 54,3020 | 55,9500 | 53,7040 | 183.628 | ,00 |
| 08/3/1999 | 54,3020 | 1,70% | 55,6610 | 55,6610 | 53,8690 | 99.443 | ,00 |
| 05/3/1999 | 53,3950 | 1,81% | 54,6930 | 54,8990 | 52,7150 | 139.631 | ,00 |
| 04/3/1999 | 52,4480 | 1,19% | 52,2210 | 53,3950 | 51,2120 | 215.760 | ,00 |
| 03/3/1999 | 51,8300 | -1,45% | 53,9100 | 53,9100 | 51,8300 | 122.009 | ,00 |
| 02/3/1999 | 52,5920 | -4,42% | 55,5580 | 55,5580 | 52,5920 | 195.239 | ,00 |
| 01/3/1999 | 55,0230 | -2,30% | 56,4440 | 57,1440 | 53,3330 | 147.738 | ,00 |
| 26/2/1999 | 56,3200 | -0,51% | 57,9270 | 58,1740 | 55,4760 | 241.421 | ,00 |
| 25/2/1999 | 56,6090 | 7,39% | 55,4140 | 56,6290 | 54,4460 | 457.370 | ,00 |
| 24/2/1999 | 52,7150 | 7,43% | 52,2000 | 52,7150 | 50,9440 | 225.956 | ,00 |
| 23/2/1999 | 49,0690 | -4,83% | 50,9640 | 51,4590 | 47,7300 | 311.232 | ,00 |
| 19/2/1999 | 51,5620 | -3,51% | 54,1990 | 54,9200 | 50,9640 | 298.149 | ,00 |
| 18/2/1999 | 53,4360 | 0,00% | 52,7150 | 53,7040 | 49,3160 | 525.371 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 3.850 |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 0,3000 | 1.630 |
| ΠΑΙΡ | 1,1050 | 3,27 % | 0,0350 | 173 |
| ΙΑΤΡ | 2,2000 | 2,33 % | 0,0500 | 25.872 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΕΛΒΕ | 5,6000 | 1,82 % | 0,1000 | 961 |
| OPTIMA | 8,4500 | 1,56 % | 0,1300 | 523.517 |
| ΠΕΡΦ | 6,3700 | 1,43 % | 0,0900 | 22.507 |
| ΚΑΡΕΛ | 334,0000 | 1,21 % | 4,0000 | 83 |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 0,0050 | 402.840 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | -0,0570 | 61.436.217 |
| ΠΕΙΡ | 6,8900 | -0,89 % | -0,0620 | 59.331.384 |
| ΕΤΕ | 11,8500 | -1,41 % | -0,1700 | 28.707.722 |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | -0,0050 | 19.548.558 |
| MTLN | 50,7000 | 0,60 % | 0,3000 | 11.568.897 |
| ΜΠΕΛΑ | 31,1400 | -1,08 % | -0,3400 | 8.221.661 |
| BOCHGR | 7,4800 | -1,32 % | -0,1000 | 7.901.797 |
| CREDIA | 1,5400 | -8,11 % | -0,1360 | 7.399.782 |
| ΔΕΗ | 14,0000 | -1,27 % | -0,1800 | 5.666.141 |
| ΟΤΕ | 16,7300 | -0,48 % | -0,0800 | 5.541.459 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 61,44εκ. |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 59,33εκ. |
| ΕΥΡΩΒ | 3,2000 | -0,16 % | 6.103.905 | 19,55εκ. |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 7,40εκ. |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 28,71εκ. |
| ΙΝΛΟΤ | 1,2080 | 0,00 % | 1.367.617 | 1,65εκ. |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 7,90εκ. |
| OPTIMA | 8,4500 | 1,56 % | 523.517 | 4,42εκ. |
| ΔΑΑ | 10,3500 | -0,19 % | 419.275 | 4,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4355 | 1,16 % | 402.840 | 174χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3730 | -1,66 % | 18.224.782 | 0,79 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 0,76 % |
| ΠΕΙΡ | 6,8900 | -0,89 % | 8.603.566 | 0,69 % |
| ΑΡΑΙΓ | 13,7000 | -2,84 % | 310.922 | 0,34 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 0,29 % |
| EIS | 1,3240 | -0,90 % | 42.135 | 0,27 % |
| ΕΤΕ | 11,8500 | -1,41 % | 2.417.564 | 0,26 % |
| ΕΧΑΕ | 6,9000 | 0,29 % | 149.133 | 0,25 % |
| ΚΟΥΑΛ | 1,3460 | -0,88 % | 66.213 | 0,24 % |
| BOCHGR | 7,4800 | -1,32 % | 1.053.952 | 0,24 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,4000 | -1,99 % | 405 | 27,15 % |
| ΧΑΙΔΕ | 1,0200 | -3,77 % | 2.374 | 12,26 % |
| ΠΡΔ | 0,5700 | -0,87 % | 35.753 | 9,57 % |
| CREDIA | 1,5400 | -8,11 % | 4.660.297 | 9,43 % |
| ΜΟΝΤΑ | 5,4400 | 5,84 % | 1.630 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.860 | 8,42 % |
| ΜΑΘΙΟ | 0,9000 | -2,70 % | 3.357 | 8,11 % |
| ΚΥΡΙΟ | 2,2200 | 0,00 % | 57.534 | 7,21 % |
| ΒΟΣΥΣ | 2,3800 | -0,83 % | 2.346 | 6,67 % |
| ΚΕΚΡ | 2,1000 | 0,96 % | 24.342 | 6,25 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|