| 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 |
|---|---|---|---|---|---|---|---|
| 23/3/1998 | 17,6750 | -0,58% | 18,0870 | 18,2930 | 17,4890 | 87.023 | ,00 |
| 20/3/1998 | 17,7780 | 2,86% | 18,6640 | 18,6640 | 17,3860 | 433.276 | ,00 |
| 19/3/1998 | 17,2830 | 7,98% | 15,9240 | 17,2830 | 15,8620 | 280.339 | ,00 |
| 18/3/1998 | 16,0060 | -1,77% | 16,0060 | 16,1710 | 15,8210 | 106.202 | ,00 |
| 17/3/1998 | 16,2950 | -2,10% | 16,7890 | 17,2830 | 16,2950 | 238.179 | ,00 |
| 16/3/1998 | 16,6450 | 8,02% | 16,6450 | 16,6450 | 15,8210 | 187.200 | ,00 |
| 13/3/1998 | 15,4090 | -0,66% | 15,4910 | 15,4910 | 15,3260 | 28.531 | ,00 |
| 12/3/1998 | 15,5120 | -0,26% | 15,3060 | 15,6560 | 15,3060 | 51.423 | ,00 |
| 11/3/1998 | 15,5530 | 0,93% | 15,4290 | 15,6560 | 15,4090 | 66.386 | ,00 |
| 10/3/1998 | 15,4090 | 0,94% | 15,2030 | 15,4090 | 15,1000 | 63.002 | ,00 |
| 09/3/1998 | 15,2650 | 1,23% | 15,0790 | 15,2650 | 15,0590 | 74.909 | ,00 |
| 06/3/1998 | 15,0790 | 1,81% | 14,8110 | 15,1620 | 14,7700 | 74.315 | ,00 |
| 05/3/1998 | 14,8110 | 1,26% | 14,7700 | 14,8940 | 14,6260 | 101.036 | ,00 |
| 04/3/1998 | 14,6260 | 1,72% | 14,5850 | 14,6880 | 14,4410 | 55.698 | ,00 |
| 03/3/1998 | 14,3790 | 1,45% | 14,2140 | 14,4200 | 14,2140 | 25.057 | ,00 |
| 27/2/1998 | 14,1730 | 0,29% | 14,1320 | 14,1730 | 13,9670 | 20.337 | ,00 |
| 26/2/1998 | 14,1320 | -2,00% | 14,4820 | 14,5640 | 13,2870 | 45.367 | ,00 |
| 25/2/1998 | 14,4200 | -2,10% | 14,7290 | 14,7500 | 14,3170 | 22.446 | ,00 |
| 24/2/1998 | 14,7290 | 3,17% | 14,4820 | 14,7910 | 14,0700 | 126.956 | ,00 |
| 23/2/1998 | 14,2760 | -2,12% | 13,4720 | 14,4200 | 13,4720 | 116.417 | ,00 |
| 20/2/1998 | 14,5850 | -2,75% | 15,0590 | 15,0590 | 14,5230 | 36.430 | ,00 |
| 19/2/1998 | 14,9970 | 1,11% | 14,8110 | 15,1200 | 14,5230 | 84.173 | ,00 |
| 18/2/1998 | 14,8320 | -2,31% | 15,2440 | 15,2440 | 14,8320 | 76.483 | ,00 |
| 17/2/1998 | 15,1820 | 0,13% | 15,2650 | 15,4710 | 15,0170 | 64.783 | ,00 |
| 16/2/1998 | 15,1620 | 0,41% | 15,1620 | 15,3060 | 15,0170 | 48.454 | ,00 |
| 13/2/1998 | 15,1000 | -2,13% | 15,4090 | 15,4910 | 15,0790 | 65.022 | ,00 |
| 12/2/1998 | 15,4290 | -1,19% | 15,6150 | 15,8210 | 15,2650 | 50.385 | ,00 |
| 11/2/1998 | 15,6150 | 1,61% | 15,4710 | 15,8000 | 15,4710 | 65.852 | ,00 |
| 10/2/1998 | 15,3680 | -1,71% | 15,5120 | 15,6150 | 15,3470 | 67.843 | ,00 |
| 09/2/1998 | 15,6350 | 3,82% | 15,3060 | 16,0060 | 15,1200 | 203.619 | ,00 |
| 06/2/1998 | 15,0590 | 3,25% | 14,5850 | 15,1200 | 14,5850 | 154.183 | ,00 |
| 05/2/1998 | 14,5850 | 1,72% | 14,3790 | 14,6260 | 14,2140 | 48.158 | ,00 |
| 04/2/1998 | 14,3380 | -2,52% | 14,8110 | 14,8110 | 14,3380 | 54.155 | ,00 |
| 03/2/1998 | 14,7080 | 1,13% | 14,5440 | 14,7700 | 14,5440 | 61.163 | ,00 |
| 02/2/1998 | 14,5440 | -0,98% | 14,6880 | 14,7290 | 14,5440 | 33.900 | ,00 |
| 30/1/1998 | 14,6880 | 2,15% | 14,5850 | 14,8110 | 14,5850 | 251.426 | ,00 |
| 29/1/1998 | 14,3790 | 0,29% | 14,5850 | 14,6470 | 14,3170 | 131.708 | ,00 |
| 28/1/1998 | 14,3380 | -0,14% | 14,1320 | 14,3990 | 14,0290 | 151.184 | ,00 |
| 27/1/1998 | 14,3580 | -1,83% | 14,7080 | 14,7080 | 14,3170 | 40.171 | ,00 |
| 26/1/1998 | 14,6260 | -0,70% | 14,5230 | 14,7700 | 14,4820 | 42.013 | ,00 |
| 23/1/1998 | 14,7290 | 0,00% | 14,5850 | 14,8110 | 14,3170 | 116.477 | ,00 |
| 22/1/1998 | 14,7290 | -0,42% | 14,7290 | 14,7910 | 14,6470 | 38.004 | ,00 |
| 21/1/1998 | 14,7910 | -1,10% | 14,9760 | 14,9760 | 14,5230 | 132.717 | ,00 |
| 20/1/1998 | 14,9560 | 1,26% | 14,8110 | 15,0590 | 14,7910 | 238.475 | ,00 |
| 19/1/1998 | 14,7700 | 1,99% | 14,8110 | 14,9760 | 14,6260 | 195.840 | ,00 |
| 16/1/1998 | 14,4820 | 3,99% | 14,2760 | 14,7500 | 14,0900 | 438.592 | ,00 |
| 15/1/1998 | 13,9260 | 0,00% | 13,9260 | 14,1320 | 13,3280 | 193.553 | ,00 |
| 14/1/1998 | 13,9260 | 0,00% | 14,1320 | 14,5230 | 13,8840 | 193.525 | ,00 |
| 13/1/1998 | 13,9260 | 3,69% | 13,8840 | 13,9670 | 13,5960 | 108.073 | ,00 |
| 12/1/1998 | 13,4310 | -4,96% | 13,7400 | 13,8840 | 13,4310 | 122.712 | ,00 |
| 09/1/1998 | 14,1320 | 3,32% | 13,8430 | 14,2550 | 13,5340 | 94.208 | ,00 |
| 08/1/1998 | 13,6780 | -2,79% | 13,5550 | 14,0490 | 13,4520 | 124.583 | ,00 |
| 07/1/1998 | 14,0700 | 1,03% | 13,8430 | 14,3170 | 13,5340 | 152.640 | ,00 |
| 05/1/1998 | 13,9260 | 7,99% | 12,9370 | 13,9260 | 12,9370 | 85.152 | ,00 |
| 02/1/1998 | 12,8960 | -0,47% | 13,0400 | 13,1220 | 12,8540 | 24.733 | ,00 |
| 31/12/1997 | 12,9570 | 0,47% | 12,9990 | 13,1220 | 12,9160 | 26.068 | ,00 |
| 30/12/1997 | 12,8960 | 0,81% | 12,9570 | 13,1430 | 12,8960 | 41.001 | ,00 |
| 29/12/1997 | 12,7930 | -1,43% | 12,9990 | 12,9990 | 12,7510 | 73.869 | ,00 |
| 24/12/1997 | 12,9780 | -1,56% | 13,1840 | 13,4110 | 12,9780 | 35.628 | ,00 |
| 23/12/1997 | 13,1840 | 1,75% | 12,8540 | 13,3280 | 12,8540 | 60.539 | ,00 |
| 22/12/1997 | 12,9570 | -3,53% | 13,2460 | 13,3080 | 12,9570 | 64.281 | ,00 |
| 19/12/1997 | 13,4310 | -1,37% | 13,4310 | 13,5750 | 13,3280 | 107.509 | ,00 |
| 18/12/1997 | 13,6170 | -1,63% | 13,7400 | 13,7400 | 13,5550 | 26.959 | ,00 |
| 17/12/1997 | 13,8430 | 0,45% | 13,8430 | 13,8430 | 13,7400 | 65.022 | ,00 |
| 16/12/1997 | 13,7810 | 0,30% | 13,6580 | 13,9260 | 13,6580 | 89.310 | ,00 |
| 15/12/1997 | 13,7400 | 0,00% | 14,1320 | 14,1520 | 13,6990 | 108.400 | ,00 |
| 12/12/1997 | 13,7400 | 3,09% | 12,8540 | 13,9260 | 12,6900 | 301.806 | ,00 |
| 11/12/1997 | 13,3280 | -6,91% | 14,0290 | 14,2140 | 13,1840 | 532.118 | ,00 |
| 10/12/1997 | 14,3170 | -2,39% | 14,8110 | 14,9140 | 14,3170 | 231.736 | ,00 |
| 09/12/1997 | 14,6670 | -1,39% | 15,0170 | 15,0590 | 14,6260 | 177.015 | ,00 |
| 08/12/1997 | 14,8730 | 1,97% | 14,2350 | 14,9140 | 14,2350 | 151.807 | ,00 |
| 05/12/1997 | 14,5850 | 1,43% | 14,3380 | 14,6260 | 14,2960 | 216.446 | ,00 |
| 04/12/1997 | 14,3790 | 0,43% | 14,3380 | 14,7290 | 14,2760 | 295.125 | ,00 |
| 03/12/1997 | 14,3170 | 3,89% | 13,4720 | 14,3170 | 13,4720 | 260.418 | ,00 |
| 02/12/1997 | 13,7810 | -0,45% | 14,2350 | 14,2960 | 13,3490 | 375.716 | ,00 |
| 01/12/1997 | 13,8430 | 3,86% | 13,6370 | 13,9050 | 13,6370 | 265.553 | ,00 |
| 28/11/1997 | 13,3280 | 3,69% | 12,9990 | 13,3900 | 12,9990 | 237.228 | ,00 |
| 27/11/1997 | 12,8540 | 0,48% | 12,9780 | 13,0400 | 12,6280 | 217.284 | ,00 |
| 26/11/1997 | 12,7930 | 1,15% | 12,8960 | 13,0400 | 12,7510 | 220.097 | ,00 |
| 25/11/1997 | 12,6480 | 3,19% | 11,6600 | 13,0400 | 11,5360 | 380.250 | ,00 |
| 24/11/1997 | 12,2570 | -5,71% | 12,9990 | 13,2460 | 12,1950 | 246.195 | ,00 |
| 21/11/1997 | 12,9990 | 3,45% | 13,1430 | 13,2250 | 12,8540 | 292.484 | ,00 |
| 20/11/1997 | 12,5660 | 7,02% | 11,7830 | 12,6690 | 11,7830 | 253.172 | ,00 |
| 19/11/1997 | 11,7420 | 3,44% | 11,8450 | 12,0100 | 11,3710 | 246.997 | ,00 |
| 18/11/1997 | 11,3510 | 8,04% | 10,6300 | 11,3510 | 10,6300 | 104.332 | ,00 |
| 17/11/1997 | 10,5060 | -7,94% | 11,0830 | 11,0830 | 10,5060 | 105.312 | ,00 |
| 14/11/1997 | 11,4120 | -2,13% | 11,8450 | 11,9270 | 11,3920 | 106.263 | ,00 |
| 13/11/1997 | 11,6600 | 2,54% | 11,7010 | 12,0510 | 11,4540 | 167.159 | ,00 |
| 12/11/1997 | 11,3710 | 1,09% | 10,7740 | 11,8450 | 10,7120 | 197.740 | ,00 |
| 11/11/1997 | 11,2480 | -7,45% | 12,1540 | 12,5870 | 11,1650 | 147.087 | ,00 |
| 10/11/1997 | 12,1540 | -3,91% | 12,6900 | 12,7930 | 12,0510 | 78.828 | ,00 |
| 07/11/1997 | 12,6480 | 2,85% | 12,0510 | 12,9160 | 11,8240 | 205.905 | ,00 |
| 06/11/1997 | 12,2980 | -6,72% | 12,8540 | 12,8540 | 12,2570 | 204.687 | ,00 |
| 05/11/1997 | 13,1840 | -4,19% | 13,7810 | 13,8840 | 12,6900 | 158.163 | ,00 |
| 04/11/1997 | 13,7610 | 7,92% | 13,1220 | 13,7610 | 13,1220 | 266.386 | ,00 |
| 03/11/1997 | 12,7510 | 8,22% | 11,7830 | 12,7510 | 11,6600 | 164.010 | ,00 |
| 31/10/1997 | 11,7830 | -7,29% | 11,8450 | 12,2980 | 11,7010 | 250.264 | ,00 |
| 30/10/1997 | 12,7100 | -7,08% | 13,3280 | 13,3280 | 12,5870 | 326.688 | ,00 |
| 29/10/1997 | 13,6780 | -6,22% | 14,6260 | 14,7290 | 13,5750 | 153.411 | ,00 |
| 27/10/1997 | 14,5850 | -4,83% | 15,1820 | 15,1820 | 14,5440 | 87.141 | ,00 |
| 24/10/1997 | 15,3260 | -0,54% | 15,3260 | 15,6150 | 15,2030 | 192.068 | ,00 |
| 23/10/1997 | 15,4090 | -1,83% | 16,0060 | 16,1500 | 15,3260 | 151.244 | ,00 |
| 22/10/1997 | 15,6970 | -0,78% | 15,7380 | 16,2950 | 15,6150 | 79.095 | ,00 |
| 21/10/1997 | 15,8210 | -1,79% | 15,8210 | 16,1920 | 15,8210 | 181.054 | ,00 |
| 20/10/1997 | 16,1090 | -2,86% | 16,6650 | 16,7070 | 16,0470 | 81.530 | ,00 |
| 17/10/1997 | 16,5830 | -1,23% | 16,7680 | 16,7680 | 16,5210 | 53.294 | ,00 |
| 16/10/1997 | 16,7890 | -0,61% | 16,8920 | 17,2010 | 16,6650 | 121.939 | ,00 |
| 15/10/1997 | 16,8920 | 3,66% | 16,5010 | 17,3250 | 16,5010 | 261.694 | ,00 |
| 14/10/1997 | 16,2950 | 0,64% | 16,5010 | 16,6040 | 15,9030 | 150.325 | ,00 |
| 13/10/1997 | 16,1920 | 5,65% | 15,3260 | 16,2950 | 15,3260 | 237.763 | ,00 |
| 10/10/1997 | 15,3260 | 0,00% | 15,3260 | 15,6560 | 14,8320 | 310.446 | ,00 |
| 09/10/1997 | 15,3260 | 0,40% | 15,3260 | 15,7590 | 15,1410 | 72.177 | ,00 |
| 08/10/1997 | 15,2650 | 3,64% | 14,7290 | 15,3680 | 14,7290 | 272.443 | ,00 |
| 07/10/1997 | 14,7290 | 0,00% | 14,7500 | 14,7700 | 14,6260 | 84.112 | ,00 |
| 06/10/1997 | 14,7290 | -0,42% | 14,8110 | 15,1200 | 14,6670 | 127.847 | ,00 |
| 03/10/1997 | 14,7910 | 0,85% | 14,4410 | 14,8110 | 14,4410 | 141.386 | ,00 |
| 02/10/1997 | 14,6670 | 0,85% | 14,5230 | 14,6670 | 14,3170 | 77.731 | ,00 |
| 01/10/1997 | 14,5440 | -1,40% | 14,7290 | 14,7290 | 14,5440 | 52.819 | ,00 |
| 30/9/1997 | 14,7500 | 0,85% | 14,6260 | 14,8110 | 14,5440 | 88.151 | ,00 |
| 29/9/1997 | 14,6260 | 0,71% | 14,4200 | 14,7700 | 14,4200 | 73.544 | ,00 |
| 26/9/1997 | 14,5230 | -1,40% | 14,7290 | 14,7500 | 14,4820 | 99.789 | ,00 |
| 25/9/1997 | 14,7290 | 0,00% | 14,7910 | 14,8110 | 14,4200 | 94.298 | ,00 |
| 24/9/1997 | 14,7290 | 2,43% | 14,5230 | 14,8730 | 14,5230 | 260.625 | ,00 |
| 23/9/1997 | 14,3790 | 1,90% | 14,1320 | 14,4820 | 14,1110 | 130.461 | ,00 |
| 22/9/1997 | 14,1110 | -0,15% | 14,1320 | 14,1730 | 14,0700 | 32.154 | ,00 |
| 19/9/1997 | 14,1320 | 0,00% | 14,1320 | 14,1320 | 13,9870 | 45.932 | ,00 |
| 18/9/1997 | 14,1320 | -0,43% | 14,2140 | 14,3170 | 14,0700 | 38.033 | ,00 |
| 17/9/1997 | 14,1930 | 0,43% | 14,2760 | 14,2760 | 13,9870 | 77.908 | ,00 |
| 16/9/1997 | 14,1320 | 1,18% | 14,0290 | 14,3170 | 13,9260 | 108.785 | ,00 |
| 15/9/1997 | 13,9670 | 3,99% | 13,5750 | 13,9670 | 13,4310 | 105.846 | ,00 |
| 12/9/1997 | 13,4310 | 0,00% | 13,2460 | 13,5750 | 13,1630 | 86.428 | ,00 |
| 11/9/1997 | 13,4310 | 0,00% | 13,4310 | 13,4930 | 13,2460 | 81.885 | ,00 |
| 10/9/1997 | 13,4310 | 1,40% | 13,1430 | 13,7810 | 13,1430 | 157.835 | ,00 |
| 09/9/1997 | 13,2460 | -1,38% | 14,5020 | 14,5020 | 12,8540 | 429.506 | ,00 |
| 08/9/1997 | 13,4310 | 8,12% | 13,4310 | 13,4310 | 13,4310 | 129.807 | ,00 |
| 05/9/1997 | 12,4220 | 1,35% | 12,2570 | 12,5040 | 12,1540 | 78.354 | ,00 |
| 04/9/1997 | 12,2570 | -0,66% | 12,3390 | 12,5250 | 12,0300 | 93.643 | ,00 |
| 03/9/1997 | 12,3390 | 4,17% | 11,8450 | 12,3390 | 11,8450 | 42.249 | ,00 |
| 02/9/1997 | 11,8450 | 1,59% | 11,7630 | 11,8660 | 11,6390 | 38.389 | ,00 |
| 01/9/1997 | 11,6600 | 0,36% | 11,6600 | 11,8450 | 11,2680 | 28.948 | ,00 |
| 29/8/1997 | 11,6180 | -3,59% | 12,0510 | 12,1540 | 11,5150 | 45.811 | ,00 |
| 28/8/1997 | 12,0510 | 0,00% | 12,0720 | 12,3390 | 11,9690 | 16.745 | ,00 |
| 27/8/1997 | 12,0510 | -2,82% | 12,3390 | 12,6280 | 11,9480 | 31.680 | ,00 |
| 26/8/1997 | 12,4010 | 2,21% | 12,2980 | 12,4420 | 12,1950 | 38.151 | ,00 |
| 25/8/1997 | 12,1330 | -3,76% | 12,6070 | 12,6070 | 12,1330 | 39.874 | ,00 |
| 22/8/1997 | 12,6070 | -1,61% | 12,8540 | 12,8540 | 12,6070 | 22.000 | ,00 |
| 21/8/1997 | 12,8130 | -0,32% | 12,9570 | 12,9570 | 12,8130 | 7.719 | ,00 |
| 20/8/1997 | 12,8540 | 0,81% | 12,7510 | 12,8960 | 12,7510 | 34.352 | ,00 |
| 19/8/1997 | 12,7510 | 0,00% | 12,9570 | 12,9570 | 12,6900 | 62.023 | ,00 |
| 18/8/1997 | 12,7510 | -3,74% | 13,2250 | 13,2460 | 12,7510 | 18.733 | ,00 |
| 14/8/1997 | 13,2460 | -0,62% | 13,2460 | 13,3280 | 13,1430 | 20.991 | ,00 |
| 13/8/1997 | 13,3280 | 0,31% | 13,2460 | 13,5750 | 13,2460 | 61.815 | ,00 |
| 12/8/1997 | 13,2870 | 0,62% | 13,2050 | 13,2870 | 12,9990 | 3.947 | ,00 |
| 11/8/1997 | 13,2050 | -0,92% | 13,3690 | 13,4310 | 13,2050 | 15.527 | ,00 |
| 08/8/1997 | 13,3280 | 0,62% | 13,3280 | 13,4310 | 13,3280 | 43.883 | ,00 |
| 07/8/1997 | 13,2460 | 0,00% | 13,2460 | 13,3280 | 13,1430 | 79.125 | ,00 |
| 06/8/1997 | 13,2460 | 1,74% | 13,0400 | 13,2460 | 13,0400 | 47.713 | ,00 |
| 05/8/1997 | 13,0190 | -0,78% | 13,1220 | 13,1220 | 12,8540 | 54.571 | ,00 |
| 04/8/1997 | 13,1220 | -0,94% | 12,8540 | 13,2870 | 12,8540 | 39.042 | ,00 |
| 01/8/1997 | 13,2460 | -0,62% | 12,7510 | 13,2460 | 12,6480 | 197.651 | ,00 |
| 31/7/1997 | 13,3280 | 2,53% | 13,0400 | 13,3900 | 13,0400 | 88.833 | ,00 |
| 30/7/1997 | 12,9990 | 0,32% | 12,9570 | 13,2250 | 12,9570 | 21.198 | ,00 |
| 29/7/1997 | 12,9570 | -1,11% | 13,1840 | 13,1840 | 12,8540 | 31.591 | ,00 |
| 28/7/1997 | 13,1020 | 0,48% | 13,2050 | 13,3690 | 12,9160 | 88.003 | ,00 |
| 25/7/1997 | 13,0400 | 2,27% | 12,8540 | 13,0400 | 12,8540 | 46.050 | ,00 |
| 24/7/1997 | 12,7510 | 1,64% | 12,5450 | 12,7930 | 12,5450 | 61.844 | ,00 |
| 23/7/1997 | 12,5450 | 0,00% | 12,5450 | 12,8540 | 12,5040 | 38.806 | ,00 |
| 22/7/1997 | 12,5450 | 0,00% | 12,7510 | 12,8130 | 12,5250 | 24.138 | ,00 |
| 21/7/1997 | 12,5450 | -0,49% | 12,5870 | 12,7510 | 12,4220 | 19.802 | ,00 |
| 18/7/1997 | 12,6070 | 1,16% | 12,8540 | 12,8540 | 12,1540 | 58.491 | ,00 |
| 17/7/1997 | 12,4630 | -0,82% | 12,6070 | 12,6070 | 12,2570 | 29.542 | ,00 |
| 16/7/1997 | 12,5660 | -1,77% | 12,6480 | 12,7930 | 12,5660 | 26.959 | ,00 |
| 15/7/1997 | 12,7930 | -1,89% | 12,8540 | 13,0400 | 12,7930 | 52.255 | ,00 |
| 14/7/1997 | 13,0400 | -0,78% | 13,1430 | 13,3280 | 12,9570 | 41.863 | ,00 |
| 11/7/1997 | 13,1430 | 0,16% | 12,9990 | 13,4930 | 12,9990 | 223.660 | ,00 |
| 10/7/1997 | 13,1220 | 5,47% | 12,5870 | 13,1430 | 12,5870 | 125.948 | ,00 |
| 09/7/1997 | 12,4420 | 0,83% | 12,2980 | 12,4840 | 12,2980 | 32.571 | ,00 |
| 08/7/1997 | 12,3390 | 0,00% | 12,3390 | 12,5870 | 12,0100 | 47.029 | ,00 |
| 07/7/1997 | 12,3390 | 3,27% | 11,9480 | 12,3390 | 11,9480 | 44.535 | ,00 |
| 04/7/1997 | 11,9480 | 3,76% | 11,5150 | 11,9480 | 11,2060 | 88.151 | ,00 |
| 03/7/1997 | 11,5150 | -3,62% | 11,6600 | 11,7630 | 11,4540 | 70.188 | ,00 |
| 02/7/1997 | 11,9480 | -2,52% | 12,1540 | 12,3390 | 11,7210 | 29.422 | ,00 |
| 01/7/1997 | 12,2570 | -0,83% | 12,0300 | 12,3390 | 12,0300 | 61.191 | ,00 |
| 30/6/1997 | 12,3600 | -1,96% | 12,9570 | 12,9570 | 12,3600 | 95.959 | ,00 |
| 27/6/1997 | 12,6070 | 1,83% | 12,4010 | 13,0400 | 12,4010 | 291.622 | ,00 |
| 26/6/1997 | 12,3810 | 1,53% | 12,2570 | 12,5250 | 12,0510 | 133.281 | ,00 |
| 25/6/1997 | 12,1950 | 2,42% | 11,9070 | 12,3390 | 11,9070 | 197.651 | ,00 |
| 24/6/1997 | 11,9070 | 2,12% | 12,0510 | 12,0510 | 11,7210 | 114.606 | ,00 |
| 23/6/1997 | 11,6600 | -2,07% | 11,9070 | 12,0100 | 11,5360 | 85.301 | ,00 |
| 20/6/1997 | 11,9070 | -2,86% | 12,2980 | 12,3190 | 11,8450 | 94.950 | ,00 |
| 19/6/1997 | 12,2570 | -2,62% | 12,8340 | 12,8340 | 12,1540 | 114.072 | ,00 |
| 18/6/1997 | 12,5870 | -4,23% | 12,8540 | 13,1020 | 12,2160 | 118.348 | ,00 |
| 17/6/1997 | 13,1430 | -6,32% | 14,0290 | 14,0900 | 13,0400 | 111.489 | ,00 |
| 13/6/1997 | 14,0290 | 3,34% | 13,3280 | 14,0290 | 13,3280 | 91.002 | ,00 |
| 12/6/1997 | 13,5750 | -0,91% | 13,8430 | 14,1320 | 13,3490 | 275.827 | ,00 |
| 11/6/1997 | 13,6990 | 5,73% | 13,0400 | 13,9870 | 12,9990 | 255.755 | ,00 |
| 10/6/1997 | 12,9570 | 0,00% | 13,0400 | 13,1020 | 12,8540 | 65.764 | ,00 |
| 09/6/1997 | 12,9570 | -2,03% | 12,7510 | 13,2660 | 12,7100 | 66.536 | ,00 |
| 06/6/1997 | 13,2250 | -1,99% | 13,2460 | 13,3280 | 12,8540 | 101.482 | ,00 |
| 05/6/1997 | 13,4930 | -0,60% | 13,3280 | 13,5550 | 13,1430 | 84.379 | ,00 |
| 04/6/1997 | 13,5750 | 0,45% | 13,5140 | 13,6780 | 13,2460 | 95.100 | ,00 |
| 03/6/1997 | 13,5140 | 1,40% | 13,3280 | 13,6370 | 13,2660 | 129.005 | ,00 |
| 02/6/1997 | 13,3280 | 1,57% | 12,8540 | 13,3280 | 12,3600 | 87.051 | ,00 |
| 30/5/1997 | 13,1220 | -0,94% | 12,9160 | 13,2870 | 12,8540 | 254.063 | ,00 |
| 29/5/1997 | 13,2460 | -0,47% | 13,3280 | 13,8230 | 13,0400 | 144.000 | ,00 |
| 28/5/1997 | 13,3080 | 0,47% | 13,1020 | 13,4110 | 12,8540 | 158.933 | ,00 |
| 27/5/1997 | 13,2460 | -2,87% | 13,6370 | 13,8430 | 13,1430 | 132.955 | ,00 |
| 23/5/1997 | 13,6370 | 4,58% | 13,0400 | 13,9460 | 13,0400 | 167.545 | ,00 |
| 22/5/1997 | 13,0400 | 5,50% | 12,5040 | 13,1840 | 12,4010 | 142.932 | ,00 |
| 21/5/1997 | 12,3600 | 0,84% | 12,1950 | 12,5250 | 11,9690 | 153.560 | ,00 |
| 20/5/1997 | 12,2570 | -0,66% | 12,4420 | 12,7510 | 11,9480 | 371.342 | ,00 |
| 19/5/1997 | 12,3390 | -0,83% | 12,3810 | 12,5870 | 11,8040 | 201.096 | ,00 |
| 16/5/1997 | 12,4420 | -2,42% | 12,6900 | 12,7930 | 11,9070 | 277.431 | ,00 |
| 15/5/1997 | 12,7510 | 0,97% | 12,6480 | 13,0400 | 12,4220 | 360.297 | ,00 |
| 14/5/1997 | 12,6280 | 7,92% | 11,7010 | 12,6280 | 11,5770 | 178.293 | ,00 |
| 13/5/1997 | 11,7010 | -2,90% | 12,1130 | 12,1130 | 11,6800 | 54.807 | ,00 |
| 12/5/1997 | 12,0510 | 2,99% | 11,8040 | 12,0920 | 11,7630 | 51.334 | ,00 |
| 09/5/1997 | 11,7010 | 0,35% | 11,8040 | 11,8040 | 11,6600 | 143.851 | ,00 |
| 08/5/1997 | 11,6600 | -1,39% | 11,9480 | 12,1130 | 11,6180 | 163.119 | ,00 |
| 07/5/1997 | 11,8240 | -0,18% | 11,7630 | 11,9480 | 11,7210 | 92.160 | ,00 |
| 06/5/1997 | 11,8450 | -0,52% | 12,0100 | 12,1540 | 11,8040 | 79.926 | ,00 |
| 05/5/1997 | 11,9070 | 1,59% | 11,8450 | 12,1540 | 11,8450 | 83.371 | ,00 |
| 02/5/1997 | 11,7210 | 0,00% | 11,7630 | 12,0510 | 11,4740 | 75.889 | ,00 |
| 30/4/1997 | 11,7210 | -2,57% | 12,0510 | 12,0510 | 11,6800 | 61.014 | ,00 |
| 29/4/1997 | 12,0300 | 0,69% | 12,1540 | 12,2360 | 11,9480 | 28.859 | ,00 |
| 24/4/1997 | 11,9480 | -0,52% | 12,1950 | 12,1950 | 11,9480 | 34.499 | ,00 |
| 23/4/1997 | 12,0100 | 2,10% | 11,8450 | 12,1130 | 11,8450 | 66.892 | ,00 |
| 22/4/1997 | 11,7630 | 0,88% | 11,3920 | 11,9690 | 11,3920 | 46.911 | ,00 |
| 21/4/1997 | 11,6600 | 2,54% | 11,2680 | 11,7630 | 11,2680 | 100.117 | ,00 |
| 18/4/1997 | 11,3710 | -0,18% | 11,3920 | 11,4950 | 10,8970 | 92.307 | ,00 |
| 17/4/1997 | 11,3920 | 2,98% | 11,1450 | 11,4950 | 11,0210 | 125.948 | ,00 |
| 16/4/1997 | 11,0620 | 6,76% | 10,4650 | 11,1650 | 10,4650 | 108.400 | ,00 |
| 15/4/1997 | 10,3620 | 0,40% | 10,3210 | 10,4650 | 10,0940 | 34.142 | ,00 |
| 14/4/1997 | 10,3210 | 1,22% | 10,3210 | 10,3820 | 10,0940 | 75.740 | ,00 |
| 11/4/1997 | 10,1970 | 2,70% | 9,9290 | 10,2590 | 9,8670 | 75.770 | ,00 |
| 10/4/1997 | 9,9290 | -1,43% | 10,0730 | 10,1970 | 9,8260 | 207.064 | ,00 |
| 09/4/1997 | 10,0730 | -2,00% | 10,2790 | 10,4650 | 9,8670 | 88.893 | ,00 |
| 08/4/1997 | 10,2790 | -3,67% | 10,6500 | 10,6500 | 10,2380 | 106.055 | ,00 |
| 07/4/1997 | 10,6710 | 5,72% | 10,8560 | 10,8560 | 10,3820 | 135.211 | ,00 |
| 04/4/1997 | 10,0940 | 6,76% | 9,4550 | 10,2180 | 9,4550 | 231.883 | ,00 |
| 03/4/1997 | 9,4550 | -1,29% | 9,7640 | 9,8060 | 9,4350 | 53.592 | ,00 |
| 02/4/1997 | 9,5790 | -0,43% | 9,5790 | 9,6820 | 9,3110 | 79.957 | ,00 |
| 01/4/1997 | 9,6200 | -3,11% | 9,6820 | 9,9290 | 9,6200 | 43.229 | ,00 |
| 31/3/1997 | 9,9290 | 1,47% | 9,8670 | 9,9700 | 9,7850 | 154.391 | ,00 |
| 28/3/1997 | 9,7850 | 3,26% | 9,5790 | 9,7850 | 9,5380 | 52.077 | ,00 |
| 27/3/1997 | 9,4760 | 2,45% | 9,2910 | 9,5380 | 9,2910 | 26.632 | ,00 |
| 26/3/1997 | 9,2490 | 0,00% | 9,1260 | 9,2910 | 9,1260 | 16.417 | ,00 |
| 24/3/1997 | 9,2490 | 0,00% | 9,0850 | 9,2490 | 9,0430 | 2.999 | ,00 |
| 21/3/1997 | 9,2490 | -0,45% | 9,1050 | 9,3730 | 9,0850 | 15.586 | ,00 |
| 20/3/1997 | 9,2910 | -1,53% | 9,3940 | 9,3940 | 9,1880 | 10.124 | ,00 |
| 19/3/1997 | 9,4350 | -0,43% | 9,4760 | 9,4760 | 9,3520 | 18.020 | ,00 |
| 18/3/1997 | 9,4760 | 0,22% | 9,3940 | 9,4760 | 9,3520 | 53.294 | ,00 |
| 17/3/1997 | 9,4550 | -0,87% | 9,5380 | 9,5380 | 9,3730 | 111.785 | ,00 |
| 14/3/1997 | 9,5380 | -2,73% | 9,8060 | 9,8060 | 9,3940 | 17.665 | ,00 |
| 13/3/1997 | 9,8060 | 2,81% | 9,6820 | 9,8670 | 9,6410 | 30.045 | ,00 |
| 12/3/1997 | 9,5380 | -2,31% | 9,6820 | 9,6820 | 9,3940 | 26.810 | ,00 |
| 11/3/1997 | 9,7640 | -0,21% | 9,6820 | 9,7850 | 9,4350 | 25.503 | ,00 |
| 07/3/1997 | 9,7850 | 0,00% | 10,0730 | 10,0730 | 9,3520 | 27.818 | ,00 |
| 06/3/1997 | 9,7850 | 4,16% | 9,7850 | 10,0730 | 9,6820 | 223.631 | ,00 |
| 05/3/1997 | 9,3940 | 8,06% | 9,1880 | 9,3940 | 9,1880 | 36.697 | ,00 |
| 04/3/1997 | 8,6930 | 6,30% | 7,7040 | 8,7960 | 7,6010 | 71.406 | ,00 |
| 03/3/1997 | 8,1780 | -7,90% | 8,8790 | 8,8790 | 8,1780 | 65.734 | ,00 |
| 28/2/1997 | 8,8790 | -6,91% | 9,0850 | 9,6200 | 8,7760 | 85.449 | ,00 |
| 27/2/1997 | 9,5380 | -8,13% | 10,1760 | 10,1970 | 9,5380 | 105.846 | ,00 |
| 26/2/1997 | 10,3820 | 6,10% | 10,1760 | 10,3820 | 10,0730 | 171.078 | ,00 |
| 25/2/1997 | 9,7850 | -3,84% | 10,1760 | 10,5060 | 9,7850 | 101.691 | ,00 |
| 24/2/1997 | 10,1760 | 7,85% | 10,1350 | 10,1970 | 10,0120 | 139.932 | ,00 |
| 21/2/1997 | 9,4350 | 4,09% | 9,1460 | 9,8060 | 9,1460 | 239.366 | ,00 |
| 20/2/1997 | 9,0640 | 3,05% | 8,9820 | 9,1880 | 8,8990 | 58.669 | ,00 |
| 19/2/1997 | 8,7960 | -0,93% | 8,8790 | 8,9400 | 8,7960 | 47.118 | ,00 |
| 18/2/1997 | 8,8790 | -1,81% | 9,0850 | 9,3730 | 8,7960 | 100.711 | ,00 |
| 17/2/1997 | 9,0430 | 3,04% | 8,9400 | 9,1880 | 8,8990 | 205.667 | ,00 |
| 14/2/1997 | 8,7760 | -0,23% | 8,5080 | 8,9820 | 8,4050 | 163.952 | ,00 |
| 13/2/1997 | 8,7960 | -7,18% | 9,4760 | 9,8670 | 8,7960 | 100.769 | ,00 |
| 12/2/1997 | 9,4760 | -1,71% | 9,6200 | 9,7640 | 9,3940 | 82.747 | ,00 |
| 11/2/1997 | 9,6410 | -3,71% | 9,9700 | 10,1760 | 9,5170 | 78.412 | ,00 |
| 10/2/1997 | 10,0120 | -0,61% | 10,0730 | 10,3620 | 9,9700 | 115.230 | ,00 |
| 07/2/1997 | 10,0730 | -3,37% | 10,2790 | 10,4240 | 9,8670 | 187.259 | ,00 |
| 06/2/1997 | 10,4240 | 3,91% | 10,2590 | 10,5680 | 10,1760 | 51.928 | ,00 |
| 05/2/1997 | 10,0320 | 4,73% | 9,5790 | 10,3410 | 9,5790 | 77.938 | ,00 |
| 04/2/1997 | 9,5790 | 7,88% | 8,8370 | 9,5790 | 8,8370 | 79.570 | ,00 |
| 03/2/1997 | 8,8790 | -2,92% | 8,8790 | 8,9820 | 8,7960 | 99.553 | ,00 |
| 31/1/1997 | 9,1460 | -0,23% | 9,4760 | 9,5790 | 8,7960 | 312.762 | ,00 |
| 30/1/1997 | 9,1670 | 7,75% | 8,4870 | 9,1670 | 8,4870 | 205.817 | ,00 |
| 29/1/1997 | 8,5080 | 1,48% | 8,4050 | 8,5490 | 8,1990 | 189.189 | ,00 |
| 28/1/1997 | 8,3840 | 7,96% | 7,9100 | 8,3840 | 7,9100 | 240.021 | ,00 |
| 27/1/1997 | 7,7660 | 8,03% | 7,2720 | 7,7660 | 7,2720 | 113.449 | ,00 |
| 24/1/1997 | 7,1890 | 3,56% | 7,0040 | 7,1890 | 6,9830 | 217.098 | ,00 |
| 23/1/1997 | 6,9420 | 1,20% | 6,7770 | 7,0040 | 6,7160 | 234.676 | ,00 |
| 22/1/1997 | 6,8600 | -0,59% | 6,6950 | 6,9010 | 6,4270 | 151.244 | ,00 |
| 21/1/1997 | 6,9010 | -3,74% | 7,1690 | 7,1890 | 6,6330 | 105.075 | ,00 |
| 20/1/1997 | 7,1690 | 1,76% | 7,0040 | 7,1690 | 6,9630 | 90.051 | ,00 |
| 17/1/1997 | 7,0450 | 0,59% | 6,9010 | 7,0450 | 6,7160 | 56.500 | ,00 |
| 16/1/1997 | 7,0040 | 0,00% | 6,9630 | 7,0660 | 6,8190 | 187.853 | ,00 |
| 15/1/1997 | 7,0040 | 4,62% | 6,7160 | 7,0040 | 6,7160 | 198.067 | ,00 |
| 14/1/1997 | 6,6950 | 0,31% | 6,7160 | 6,8390 | 6,6130 | 110.716 | ,00 |
| 13/1/1997 | 6,6740 | 5,87% | 6,2620 | 6,7160 | 6,2010 | 516.737 | ,00 |
| 10/1/1997 | 6,3040 | -0,32% | 6,3650 | 6,3650 | 6,2420 | 23.900 | ,00 |
| 09/1/1997 | 6,3240 | 3,01% | 6,1590 | 6,3650 | 6,1390 | 346.017 | ,00 |
| 08/1/1997 | 6,1390 | 0,00% | 6,2210 | 6,2420 | 5,9950 | 181.825 | ,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.% |
|---|