| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)
3,5600 €
0,0900 (2,59%)
- Άνοιγμα 3,4550
- Υψηλό 3,5700
- Χαμηλό 3,4550
- Όγκος 140.730
- Τζίρος 498.991 €
- Πράξεις 481
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,31% | 52,7150 | 53,7040 | 49,3160 | 525.371 | ,00 |
| 17/2/1999 | 53,2720 | 7,39% | 50,2020 | 53,2720 | 49,2340 | 327.637 | ,00 |
| 16/2/1999 | 49,6050 | 1,90% | 50,7170 | 52,2000 | 47,2360 | 407.907 | ,00 |
| 15/2/1999 | 48,6780 | 7,36% | 46,3500 | 48,6780 | 45,3820 | 302.831 | ,00 |
| 12/2/1999 | 45,3410 | 4,22% | 46,6800 | 46,6800 | 44,7430 | 246.333 | ,00 |
| 11/2/1999 | 43,5070 | 3,84% | 42,7660 | 43,7540 | 42,2710 | 137.781 | ,00 |
| 10/2/1999 | 41,9000 | -2,02% | 41,7770 | 42,7660 | 41,2620 | 129.043 | ,00 |
| 09/2/1999 | 42,7660 | -3,58% | 44,2490 | 44,2490 | 42,2920 | 83.185 | ,00 |
| 08/2/1999 | 44,3520 | 0,84% | 44,0020 | 44,9490 | 42,7660 | 128.222 | ,00 |
| 05/2/1999 | 43,9810 | 2,84% | 42,2710 | 44,0020 | 41,2620 | 114.126 | ,00 |
| 04/2/1999 | 42,7660 | 1,82% | 42,2710 | 42,8890 | 41,6330 | 179.554 | ,00 |
| 03/2/1999 | 42,0030 | -2,25% | 42,2710 | 42,9920 | 41,0560 | 125.673 | ,00 |
| 02/2/1999 | 42,9720 | 2,31% | 42,0030 | 43,2190 | 41,1590 | 213.273 | ,00 |
| 01/2/1999 | 42,0030 | -0,44% | 43,2600 | 43,5070 | 41,5710 | 165.429 | ,00 |
| 29/1/1999 | 42,1890 | 6,11% | 40,5000 | 42,2300 | 40,5000 | 361.847 | ,00 |
| 28/1/1999 | 39,7580 | 2,17% | 38,5430 | 40,2730 | 38,3980 | 119.076 | ,00 |
| 27/1/1999 | 38,9130 | -0,21% | 39,7790 | 40,5200 | 38,9130 | 106.667 | ,00 |
| 26/1/1999 | 38,9960 | 4,59% | 38,3780 | 38,9960 | 38,3780 | 87.892 | ,00 |
| 25/1/1999 | 37,2860 | 0,00% | 36,6060 | 38,2340 | 36,3380 | 188.698 | ,00 |
| 22/1/1999 | 37,2860 | -2,00% | 37,7800 | 37,9040 | 37,2450 | 70.602 | ,00 |
| 21/1/1999 | 38,0480 | 0,38% | 37,9040 | 38,5430 | 37,5540 | 75.172 | ,00 |
| 20/1/1999 | 37,9040 | -1,81% | 38,5430 | 38,7900 | 37,9040 | 64.690 | ,00 |
| 19/1/1999 | 38,6040 | -2,30% | 39,5110 | 39,7790 | 38,2540 | 77.150 | ,00 |
| 18/1/1999 | 39,5110 | 5,21% | 39,2840 | 39,7580 | 38,5430 | 204.317 | ,00 |
| 15/1/1999 | 37,5540 | -3,19% | 37,2860 | 38,3980 | 36,6680 | 83.997 | ,00 |
| 14/1/1999 | 38,7900 | 2,56% | 38,5430 | 39,2430 | 37,7600 | 98.554 | ,00 |
| 13/1/1999 | 37,8220 | -7,22% | 39,4080 | 40,0260 | 37,8220 | 167.258 | ,00 |
| 12/1/1999 | 40,7670 | -0,60% | 40,6440 | 40,9530 | 39,6550 | 110.142 | ,00 |
| 11/1/1999 | 41,0150 | -0,50% | 41,5090 | 42,2710 | 39,7790 | 219.040 | ,00 |
| 08/1/1999 | 41,2210 | -0,10% | 41,2620 | 41,7150 | 40,6640 | 235.615 | ,00 |
| 07/1/1999 | 41,2620 | 7,05% | 40,2730 | 41,3240 | 39,7790 | 391.008 | ,00 |
| 05/1/1999 | 38,5430 | 1,52% | 38,9750 | 39,3870 | 37,6570 | 196.282 | ,00 |
| 04/1/1999 | 37,9660 | 13,00% | 35,8030 | 37,9660 | 35,8030 | 193.383 | ,00 |
| 31/12/1998 | 33,5990 | -1,15% | 34,4020 | 35,0200 | 33,4130 | 103.388 | ,00 |
| 30/12/1998 | 33,9900 | 5,30% | 30,3030 | 34,2370 | 29,7050 | 3.392.669 | ,00 |
| 29/12/1998 | 32,2800 | -1,63% | 33,0840 | 33,0840 | 31,6620 | 252.038 | ,00 |
| 28/12/1998 | 32,8160 | -0,99% | 33,4960 | 34,1340 | 32,0330 | 76.536 | ,00 |
| 24/12/1998 | 33,1450 | 1,90% | 33,1870 | 34,0930 | 31,6210 | 96.073 | ,00 |
| 23/12/1998 | 32,5270 | 2,80% | 31,7030 | 32,7540 | 31,3940 | 100.167 | ,00 |
| 22/12/1998 | 31,6420 | -1,60% | 32,1570 | 32,6300 | 31,6420 | 60.463 | ,00 |
| 21/12/1998 | 32,1570 | -1,51% | 32,6300 | 32,8980 | 31,2300 | 66.673 | ,00 |
| 18/12/1998 | 32,6510 | 3,26% | 32,2180 | 32,6510 | 32,1570 | 83.487 | ,00 |
| 17/12/1998 | 31,6210 | -3,22% | 32,1570 | 32,4040 | 30,1790 | 69.842 | ,00 |
| 16/12/1998 | 32,6720 | -1,00% | 32,9390 | 33,2900 | 32,4860 | 138.902 | ,00 |
| 15/12/1998 | 33,0010 | 5,67% | 31,0850 | 33,3930 | 31,0850 | 309.664 | ,00 |
| 14/12/1998 | 31,2300 | -2,57% | 31,7450 | 31,8270 | 31,2300 | 79.643 | ,00 |
| 11/12/1998 | 32,0540 | -2,75% | 31,9090 | 32,6100 | 31,8890 | 106.642 | ,00 |
| 10/12/1998 | 32,9600 | -0,56% | 33,4340 | 34,1340 | 32,0540 | 189.361 | ,00 |
| 09/12/1998 | 33,1450 | -4,74% | 34,2580 | 34,5260 | 33,0840 | 176.343 | ,00 |
| 08/12/1998 | 34,7930 | -4,36% | 36,3800 | 36,3800 | 34,5870 | 138.717 | ,00 |
| 07/12/1998 | 36,3800 | 1,15% | 36,6270 | 37,0800 | 35,6790 | 160.135 | ,00 |
| 04/12/1998 | 35,9680 | 4,12% | 35,5560 | 35,9680 | 35,3080 | 169.680 | ,00 |
| 03/12/1998 | 34,5460 | -6,47% | 35,8440 | 36,5240 | 34,4020 | 429.111 | ,00 |
| 02/12/1998 | 36,9360 | -1,43% | 37,6770 | 37,9450 | 36,4210 | 129.836 | ,00 |
| 01/12/1998 | 37,4710 | -2,62% | 36,8950 | 37,9250 | 36,2150 | 121.395 | ,00 |
| 30/11/1998 | 38,4810 | 1,19% | 39,4080 | 39,4080 | 37,9450 | 159.494 | ,00 |
| 27/11/1998 | 38,0280 | 6,34% | 35,6170 | 38,3370 | 35,5970 | 249.916 | ,00 |
| 26/11/1998 | 35,7620 | 0,06% | 35,5970 | 36,1530 | 35,5350 | 79.559 | ,00 |
| 25/11/1998 | 35,7410 | -1,36% | 35,5760 | 35,9470 | 34,6490 | 94.400 | ,00 |
| 24/11/1998 | 36,2350 | 0,00% | 37,1620 | 37,3890 | 35,5970 | 142.990 | ,00 |
| 23/11/1998 | 36,2350 | -0,40% | 36,3800 | 37,4100 | 36,1120 | 118.709 | ,00 |
| 20/11/1998 | 36,3800 | 3,76% | 36,2560 | 36,6060 | 35,3910 | 144.232 | ,00 |
| 19/11/1998 | 35,0610 | 1,43% | 35,2670 | 35,3080 | 34,7930 | 124.243 | ,00 |
| 18/11/1998 | 34,5670 | -0,65% | 35,3080 | 35,3080 | 34,5460 | 85.745 | ,00 |
| 17/11/1998 | 34,7930 | -2,48% | 35,7200 | 36,0290 | 34,4020 | 74.511 | ,00 |
| 16/11/1998 | 35,6790 | 3,34% | 35,5760 | 36,1120 | 35,1230 | 100.666 | ,00 |
| 13/11/1998 | 34,5260 | 1,33% | 34,0720 | 35,3080 | 33,9900 | 98.669 | ,00 |
| 12/11/1998 | 34,0720 | -1,14% | 33,8660 | 34,7320 | 33,2070 | 145.943 | ,00 |
| 11/11/1998 | 34,4640 | -3,52% | 35,5760 | 35,5760 | 34,2780 | 113.718 | ,00 |
| 10/11/1998 | 35,7200 | -1,81% | 35,5970 | 36,0910 | 34,7520 | 139.881 | ,00 |
| 09/11/1998 | 36,3800 | 3,40% | 36,5860 | 36,7500 | 35,8440 | 196.377 | ,00 |
| 06/11/1998 | 35,1850 | 1,25% | 35,4110 | 35,4110 | 34,8350 | 169.624 | ,00 |
| 05/11/1998 | 34,7520 | 1,75% | 34,3810 | 35,5760 | 33,8460 | 211.028 | ,00 |
| 04/11/1998 | 34,1550 | 3,69% | 34,0720 | 34,5050 | 33,2070 | 208.594 | ,00 |
| 03/11/1998 | 32,9390 | -1,42% | 34,1140 | 34,6290 | 32,6510 | 271.672 | ,00 |
| 02/11/1998 | 33,4130 | 7,99% | 32,7750 | 33,4130 | 32,6720 | 244.754 | ,00 |
| 30/10/1998 | 30,9410 | 7,75% | 28,8610 | 31,0240 | 28,8610 | 198.129 | ,00 |
| 29/10/1998 | 28,7160 | 0,00% | 28,5720 | 28,9640 | 28,3250 | 104.700 | ,00 |
| 27/10/1998 | 28,7160 | 2,35% | 28,4690 | 28,9640 | 28,4690 | 124.860 | ,00 |
| 26/10/1998 | 28,0570 | 5,09% | 26,4300 | 28,4690 | 26,4300 | 82.041 | ,00 |
| 23/10/1998 | 26,6980 | -2,55% | 27,3360 | 27,3980 | 26,3890 | 62.991 | ,00 |
| 22/10/1998 | 27,3980 | -1,26% | 28,1810 | 28,2010 | 27,1710 | 68.307 | ,00 |
| 21/10/1998 | 27,7480 | 3,86% | 27,0070 | 27,8100 | 26,9650 | 125.504 | ,00 |
| 20/10/1998 | 26,7180 | 3,43% | 25,8320 | 26,8210 | 25,8320 | 87.941 | ,00 |
| 19/10/1998 | 25,8320 | -1,49% | 26,5950 | 26,6150 | 25,3380 | 99.836 | ,00 |
| 16/10/1998 | 26,2240 | 6,98% | 26,4500 | 26,4710 | 25,8320 | 194.783 | ,00 |
| 15/10/1998 | 24,5140 | 4,39% | 23,9780 | 24,5140 | 23,7720 | 87.292 | ,00 |
| 14/10/1998 | 23,4840 | 3,35% | 22,9480 | 23,5460 | 22,7840 | 80.162 | ,00 |
| 13/10/1998 | 22,7220 | 3,86% | 22,7840 | 22,8660 | 22,0010 | 80.935 | ,00 |
| 12/10/1998 | 21,8770 | -2,12% | 22,6390 | 23,1340 | 21,8770 | 87.321 | ,00 |
| 09/10/1998 | 22,3510 | -4,66% | 23,4430 | 23,6080 | 21,7330 | 155.124 | ,00 |
| 08/10/1998 | 23,4430 | -5,25% | 24,5140 | 24,7410 | 23,3190 | 108.370 | ,00 |
| 07/10/1998 | 24,7410 | 2,65% | 25,0290 | 25,5650 | 24,6380 | 162.299 | ,00 |
| 06/10/1998 | 24,1020 | 0,26% | 24,2050 | 24,7200 | 23,7520 | 102.646 | ,00 |
| 05/10/1998 | 24,0400 | -2,02% | 24,5140 | 24,9880 | 23,1960 | 200.635 | ,00 |
| 02/10/1998 | 24,5350 | -8,03% | 25,9770 | 26,0800 | 24,5350 | 175.222 | ,00 |
| 01/10/1998 | 26,6770 | -4,57% | 27,3980 | 27,9340 | 26,6150 | 129.127 | ,00 |
| 30/9/1998 | 27,9540 | -3,55% | 29,0050 | 29,0050 | 27,9340 | 155.555 | ,00 |
| 29/9/1998 | 28,9840 | -1,13% | 29,5200 | 29,6020 | 28,9430 | 96.195 | ,00 |
| 28/9/1998 | 29,3140 | -0,70% | 29,7670 | 30,0350 | 29,0050 | 28.865 | ,00 |
| 25/9/1998 | 29,5200 | -2,05% | 29,7670 | 29,7670 | 29,2730 | 50.367 | ,00 |
| 24/9/1998 | 30,1380 | 0,76% | 30,8380 | 31,0850 | 29,9940 | 139.213 | ,00 |
| 23/9/1998 | 29,9110 | -0,14% | 30,2820 | 30,5090 | 29,0050 | 126.355 | ,00 |
| 22/9/1998 | 29,9520 | 3,34% | 30,3030 | 30,3030 | 29,7670 | 87.269 | ,00 |
| 21/9/1998 | 28,9840 | -5,00% | 30,3030 | 30,4060 | 28,5100 | 186.354 | ,00 |
| 18/9/1998 | 30,5090 | -0,27% | 30,3230 | 31,1880 | 29,7670 | 166.508 | ,00 |
| 17/9/1998 | 30,5910 | -4,99% | 32,0540 | 32,1570 | 30,5910 | 113.579 | ,00 |
| 16/9/1998 | 32,1980 | 2,63% | 32,8160 | 32,8160 | 31,7030 | 148.221 | ,00 |
| 15/9/1998 | 31,3740 | 0,93% | 32,1570 | 32,9390 | 31,0850 | 233.961 | ,00 |
| 14/9/1998 | 31,0850 | 8,02% | 30,1170 | 31,0850 | 29,8290 | 178.450 | ,00 |
| 11/9/1998 | 28,7780 | -2,51% | 28,4690 | 29,5200 | 28,0570 | 124.943 | ,00 |
| 10/9/1998 | 29,5200 | 2,65% | 28,4690 | 30,1790 | 27,8100 | 116.762 | ,00 |
| 09/9/1998 | 28,7580 | 1,24% | 29,5200 | 29,5200 | 28,4690 | 123.690 | ,00 |
| 08/9/1998 | 28,4070 | 2,68% | 28,2010 | 28,5720 | 27,4190 | 129.051 | ,00 |
| 07/9/1998 | 27,6660 | -0,96% | 29,3760 | 29,3760 | 27,6660 | 67.776 | ,00 |
| 04/9/1998 | 27,9340 | -3,62% | 28,2430 | 28,9840 | 27,6660 | 194.265 | ,00 |
| 03/9/1998 | 28,9840 | -4,61% | 30,5910 | 30,5910 | 28,4690 | 122.254 | ,00 |
| 02/9/1998 | 30,3850 | 2,50% | 30,5700 | 31,0650 | 30,3030 | 141.314 | ,00 |
| 01/9/1998 | 29,6430 | -3,75% | 28,3460 | 30,0350 | 28,3460 | 198.183 | ,00 |
| 31/8/1998 | 30,7970 | 0,74% | 30,7150 | 31,6210 | 29,7670 | 79.169 | ,00 |
| 28/8/1998 | 30,5700 | 1,16% | 27,8310 | 32,4040 | 27,8100 | 152.399 | ,00 |
| 27/8/1998 | 30,2200 | -8,03% | 30,8590 | 31,8890 | 30,2200 | 96.273 | ,00 |
| 26/8/1998 | 32,8570 | 0,95% | 32,8780 | 33,8460 | 32,0540 | 89.237 | ,00 |
| 25/8/1998 | 32,5480 | 0,00% | 29,9520 | 32,5480 | 29,9520 | 118.885 | ,00 |
| 24/8/1998 | 32,5480 | -1,98% | 32,9390 | 32,9390 | 32,0330 | 47.515 | ,00 |
| 21/8/1998 | 33,2070 | -2,30% | 33,5990 | 33,8460 | 32,7950 | 22.576 | ,00 |
| 20/8/1998 | 33,9900 | -1,55% | 34,2780 | 34,5670 | 33,2070 | 68.282 | ,00 |
| 19/8/1998 | 34,5260 | 2,82% | 33,9900 | 34,5260 | 33,5990 | 59.592 | ,00 |
| 18/8/1998 | 33,5780 | 3,10% | 33,5990 | 33,9900 | 33,4340 | 34.729 | ,00 |
| 17/8/1998 | 32,5690 | -1,74% | 31,6210 | 33,2070 | 31,3740 | 23.692 | ,00 |
| 14/8/1998 | 33,1450 | 2,68% | 32,8160 | 34,7930 | 32,1360 | 79.693 | ,00 |
| 13/8/1998 | 32,2800 | -5,43% | 34,2370 | 34,2370 | 31,7450 | 74.578 | ,00 |
| 12/8/1998 | 34,1340 | 3,17% | 32,9600 | 34,5260 | 32,7330 | 85.996 | ,00 |
| 11/8/1998 | 33,0840 | -3,37% | 34,2580 | 34,2580 | 32,9600 | 49.589 | ,00 |
| 10/8/1998 | 34,2370 | 0,30% | 35,3080 | 35,3080 | 33,7430 | 24.166 | ,00 |
| 07/8/1998 | 34,1340 | -0,30% | 34,2580 | 34,8960 | 33,9900 | 22.696 | ,00 |
| 06/8/1998 | 34,2370 | -0,06% | 34,8140 | 35,3080 | 34,0520 | 44.147 | ,00 |
| 05/8/1998 | 34,2580 | -4,42% | 34,2580 | 34,8960 | 33,2280 | 103.274 | ,00 |
| 04/8/1998 | 35,8440 | 2,23% | 35,5760 | 36,6270 | 35,0610 | 122.529 | ,00 |
| 03/8/1998 | 35,0610 | 3,91% | 34,1340 | 35,7410 | 33,9900 | 112.211 | ,00 |
| 31/7/1998 | 33,7430 | 0,00% | 34,2580 | 34,5260 | 33,2070 | 52.790 | ,00 |
| 30/7/1998 | 33,7430 | 0,80% | 34,2170 | 34,2580 | 33,4750 | 22.537 | ,00 |
| 29/7/1998 | 33,4750 | -0,79% | 33,7430 | 34,2580 | 32,9600 | 39.282 | ,00 |
| 28/7/1998 | 33,7430 | -0,79% | 33,7430 | 34,4640 | 33,2900 | 39.243 | ,00 |
| 27/7/1998 | 34,0110 | -2,19% | 34,8760 | 35,5350 | 33,5160 | 43.768 | ,00 |
| 24/7/1998 | 34,7730 | -1,92% | 35,3080 | 35,3080 | 34,2580 | 46.404 | ,00 |
| 23/7/1998 | 35,4530 | -3,91% | 36,7710 | 37,6770 | 35,3080 | 62.087 | ,00 |
| 22/7/1998 | 36,8950 | 3,71% | 36,1120 | 38,4190 | 35,8440 | 113.129 | ,00 |
| 21/7/1998 | 35,5760 | 8,01% | 33,7020 | 35,5760 | 32,9600 | 137.247 | ,00 |
| 20/7/1998 | 32,9390 | -3,50% | 33,9900 | 34,2580 | 32,2800 | 86.249 | ,00 |
| 17/7/1998 | 34,1340 | 3,63% | 34,1340 | 34,2170 | 33,4750 | 45.749 | ,00 |
| 16/7/1998 | 32,9390 | 3,29% | 32,6720 | 33,9490 | 32,3420 | 53.432 | ,00 |
| 15/7/1998 | 31,8890 | -1,40% | 32,2180 | 33,4750 | 31,6830 | 42.669 | ,00 |
| 14/7/1998 | 32,3420 | -4,85% | 34,5260 | 34,7930 | 32,1570 | 50.737 | ,00 |
| 13/7/1998 | 33,9900 | 3,19% | 33,4130 | 33,9900 | 32,8570 | 33.145 | ,00 |
| 10/7/1998 | 32,9390 | -3,50% | 34,1340 | 34,1340 | 32,5690 | 20.630 | ,00 |
| 09/7/1998 | 34,1340 | -0,78% | 35,0610 | 35,5760 | 32,9600 | 57.796 | ,00 |
| 08/7/1998 | 34,4020 | 2,08% | 34,1340 | 34,8960 | 32,2800 | 72.292 | ,00 |
| 07/7/1998 | 33,7020 | 5,62% | 32,0950 | 33,7430 | 31,8890 | 42.392 | ,00 |
| 06/7/1998 | 31,9090 | 0,32% | 32,3830 | 32,6720 | 31,3740 | 47.886 | ,00 |
| 03/7/1998 | 31,8060 | 7,97% | 31,8060 | 31,8060 | 29,5200 | 128.375 | ,00 |
| 02/7/1998 | 29,4580 | 8,01% | 27,6660 | 29,4580 | 27,6660 | 20.675 | ,00 |
| 01/7/1998 | 27,2740 | 0,45% | 26,4920 | 28,6550 | 26,3470 | 35.372 | ,00 |
| 30/6/1998 | 27,1510 | -1,86% | 27,6660 | 28,8400 | 26,6360 | 21.988 | ,00 |
| 29/6/1998 | 27,6660 | 0,45% | 27,4390 | 28,2010 | 26,8830 | 18.281 | ,00 |
| 26/6/1998 | 27,5420 | -4,09% | 29,1280 | 29,1280 | 27,5420 | 56.337 | ,00 |
| 25/6/1998 | 28,7160 | 3,80% | 27,6660 | 29,1700 | 27,5420 | 118.432 | ,00 |
| 24/6/1998 | 27,6660 | -4,55% | 29,2310 | 29,4990 | 27,6660 | 39.335 | ,00 |
| 23/6/1998 | 28,9840 | 0,21% | 28,9220 | 29,7670 | 27,9340 | 37.732 | ,00 |
| 22/6/1998 | 28,9220 | -4,94% | 30,7560 | 31,0240 | 28,4690 | 51.750 | ,00 |
| 19/6/1998 | 30,4260 | 0,00% | 31,3120 | 31,8890 | 29,2730 | 98.702 | ,00 |
| 18/6/1998 | 30,4260 | 0,89% | 31,6000 | 31,8680 | 29,5820 | 75.388 | ,00 |
| 17/6/1998 | 30,1580 | -7,69% | 33,2070 | 33,6600 | 30,0970 | 168.925 | ,00 |
| 16/6/1998 | 32,6720 | 0,83% | 32,2180 | 33,2070 | 31,1270 | 102.577 | ,00 |
| 15/6/1998 | 32,4040 | -4,72% | 34,0720 | 34,7730 | 31,2910 | 169.265 | ,00 |
| 12/6/1998 | 34,0110 | 7,98% | 33,1450 | 34,0110 | 30,4260 | 202.417 | ,00 |
| 11/6/1998 | 31,4970 | -4,38% | 31,3740 | 32,5480 | 31,3740 | 163.314 | ,00 |
| 10/6/1998 | 32,9390 | -2,32% | 34,6490 | 34,6490 | 32,8160 | 198.865 | ,00 |
| 09/6/1998 | 33,7220 | 7,98% | 33,7220 | 33,7220 | 32,2800 | 148.015 | ,00 |
| 05/6/1998 | 31,2300 | 3,06% | 30,0550 | 32,2180 | 28,9840 | 147.955 | ,00 |
| 04/6/1998 | 30,3030 | -2,32% | 31,0240 | 31,0240 | 29,9730 | 53.781 | ,00 |
| 03/6/1998 | 31,0240 | -1,05% | 30,4260 | 31,4970 | 30,4260 | 89.695 | ,00 |
| 02/6/1998 | 31,3530 | 0,73% | 32,2600 | 32,2600 | 29,6640 | 182.018 | ,00 |
| 01/6/1998 | 31,1270 | 8,01% | 31,1270 | 31,1270 | 30,0350 | 363.268 | ,00 |
| 29/5/1998 | 28,8190 | 8,03% | 28,8190 | 28,8190 | 28,8190 | 99.003 | ,00 |
| 28/5/1998 | 26,6770 | 8,01% | 25,6680 | 26,6770 | 25,6680 | 225.085 | ,00 |
| 27/5/1998 | 24,6990 | -5,82% | 24,9050 | 26,0800 | 24,3700 | 196.894 | ,00 |
| 26/5/1998 | 26,2240 | -4,72% | 29,6430 | 29,6430 | 25,4200 | 189.055 | ,00 |
| 25/5/1998 | 27,5220 | 8,09% | 27,5220 | 27,5220 | 26,9240 | 179.547 | ,00 |
| 22/5/1998 | 25,4620 | 7,95% | 24,9050 | 25,4620 | 24,3700 | 137.149 | ,00 |
| 21/5/1998 | 23,5870 | 8,02% | 22,6390 | 23,5870 | 22,4130 | 124.010 | ,00 |
| 20/5/1998 | 21,8360 | 4,03% | 21,0740 | 22,2270 | 20,8270 | 94.149 | ,00 |
| 19/5/1998 | 20,9910 | 6,26% | 21,3420 | 21,3420 | 20,4150 | 120.514 | ,00 |
| 18/5/1998 | 19,7550 | 4,58% | 18,8700 | 19,8580 | 18,8700 | 160.055 | ,00 |
| 15/5/1998 | 18,8900 | 1,21% | 18,7250 | 19,1370 | 18,6640 | 74.493 | ,00 |
| 14/5/1998 | 18,6640 | -2,89% | 19,3640 | 19,8380 | 18,2930 | 157.033 | ,00 |
| 13/5/1998 | 19,2200 | 3,79% | 18,9730 | 19,2610 | 18,7670 | 152.519 | ,00 |
| 12/5/1998 | 18,5190 | 2,39% | 17,9220 | 18,6640 | 17,9220 | 55.373 | ,00 |
| 11/5/1998 | 18,0870 | -3,09% | 18,6640 | 18,7670 | 17,6950 | 72.653 | ,00 |
| 08/5/1998 | 18,6640 | 3,78% | 17,7780 | 18,8700 | 17,3450 | 82.836 | ,00 |
| 07/5/1998 | 17,9840 | -3,64% | 19,2610 | 19,2610 | 17,3660 | 104.214 | ,00 |
| 06/5/1998 | 18,6640 | -7,36% | 20,0640 | 20,2090 | 18,6640 | 110.153 | ,00 |
| 05/5/1998 | 20,1470 | 1,14% | 19,7550 | 20,5590 | 19,7550 | 96.614 | ,00 |
| 04/5/1998 | 19,9200 | 2,87% | 19,7550 | 20,4970 | 19,0960 | 269.470 | ,00 |
| 30/4/1998 | 19,3640 | 3,75% | 18,6640 | 19,4460 | 18,4990 | 180.043 | ,00 |
| 29/4/1998 | 18,6640 | 0,00% | 19,7550 | 19,9200 | 17,2830 | 197.591 | ,00 |
| 28/4/1998 | 18,6640 | 7,99% | 17,2830 | 18,6640 | 16,8510 | 176.986 | ,00 |
| 27/4/1998 | 17,2830 | -4,45% | 17,6950 | 17,7780 | 16,7070 | 201.481 | ,00 |
| 24/4/1998 | 18,0870 | -3,41% | 19,2610 | 19,2610 | 17,2220 | 213.356 | ,00 |
| 23/4/1998 | 18,7250 | -4,01% | 19,7550 | 20,0640 | 18,7250 | 209.587 | ,00 |
| 22/4/1998 | 19,5080 | -5,59% | 21,3420 | 21,8360 | 18,9930 | 186.755 | ,00 |
| 21/4/1998 | 20,6620 | 4,59% | 21,2390 | 21,3420 | 20,3730 | 241.191 | ,00 |
| 16/4/1998 | 19,7550 | 1,48% | 19,7550 | 19,8790 | 19,5080 | 166.030 | ,00 |
| 15/4/1998 | 19,4670 | -0,94% | 19,3640 | 20,0030 | 19,2820 | 169.266 | ,00 |
| 14/4/1998 | 19,6520 | -4,89% | 20,4560 | 20,6000 | 19,6520 | 73.201 | ,00 |
| 13/4/1998 | 20,6620 | 3,19% | 20,7030 | 21,2390 | 20,2700 | 120.307 | ,00 |
| 10/4/1998 | 20,0230 | 1,25% | 20,2700 | 20,6000 | 20,0030 | 123.661 | ,00 |
| 09/4/1998 | 19,7760 | 1,80% | 19,5700 | 19,8580 | 19,3640 | 81.589 | ,00 |
| 08/4/1998 | 19,4260 | -1,67% | 19,5080 | 19,7550 | 19,2610 | 83.282 | ,00 |
| 07/4/1998 | 19,7550 | -2,25% | 20,2090 | 20,2090 | 19,4670 | 153.353 | ,00 |
| 06/4/1998 | 20,2090 | 7,10% | 19,3640 | 20,3530 | 19,3640 | 90.615 | ,00 |
| 03/4/1998 | 18,8700 | 3,15% | 18,2930 | 18,9730 | 18,2930 | 80.728 | ,00 |
| 02/4/1998 | 18,2930 | 1,72% | 17,9840 | 18,5810 | 17,9220 | 266.800 | ,00 |
| 01/4/1998 | 17,9840 | -0,57% | 17,7780 | 18,4780 | 17,5100 | 98.720 | ,00 |
| 31/3/1998 | 18,0870 | -6,20% | 18,7670 | 19,2200 | 17,8810 | 156.827 | ,00 |
| 30/3/1998 | 19,2820 | 0,11% | 19,2610 | 20,0030 | 19,2610 | 204.302 | ,00 |
| 27/3/1998 | 19,2610 | 5,89% | 18,3750 | 19,6320 | 18,2930 | 310.328 | ,00 |
| 26/3/1998 | 18,1900 | 4,62% | 17,3860 | 18,2930 | 17,3860 | 292.809 | ,00 |
| 24/3/1998 | 17,3860 | 0,00% | 17,7780 | 17,7780 | 16,7890 | 106.501 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|