| 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 |
|---|---|---|---|---|---|---|---|
| 07/1/1997 | 6,1180 | 5,32% | 5,8710 | 6,1590 | 5,7680 | 375.262 | ,00 |
| 03/1/1997 | 5,8090 | 4,05% | 5,6240 | 5,8710 | 5,5830 | 451.300 | ,00 |
| 02/1/1997 | 5,5830 | 1,88% | 5,6650 | 5,6650 | 5,5410 | 31.025 | ,00 |
| 31/12/1996 | 5,4800 | -1,10% | 5,5410 | 5,5410 | 5,4800 | 1.128 | ,00 |
| 30/12/1996 | 5,5410 | 0,00% | 5,5410 | 5,5410 | 5,4380 | 366.650 | ,00 |
| 27/12/1996 | 5,5410 | 0,00% | 5,5410 | 5,6030 | 5,4380 | 6.619 | ,00 |
| 24/12/1996 | 5,5410 | 1,50% | 5,4590 | 5,5410 | 5,4590 | 4.987 | ,00 |
| 23/12/1996 | 5,4590 | -1,48% | 5,5410 | 5,5410 | 5,3970 | 2.197 | ,00 |
| 20/12/1996 | 5,5410 | 0,00% | 5,5410 | 5,6030 | 5,5410 | 9.113 | ,00 |
| 19/12/1996 | 5,5410 | 0,00% | 5,5410 | 5,6240 | 5,5410 | 38.507 | ,00 |
| 18/12/1996 | 5,5410 | 2,27% | 5,4180 | 5,5830 | 5,4180 | 161.755 | ,00 |
| 17/12/1996 | 5,4180 | 0,00% | 5,4180 | 5,4800 | 5,4180 | 22.179 | ,00 |
| 16/12/1996 | 5,4180 | -2,22% | 5,5410 | 5,5410 | 5,4180 | 24.879 | ,00 |
| 13/12/1996 | 5,5410 | -3,94% | 5,7680 | 5,8300 | 5,5410 | 26.482 | ,00 |
| 12/12/1996 | 5,7680 | 0,00% | 5,7680 | 5,8710 | 5,7470 | 1.246 | ,00 |
| 11/12/1996 | 5,7680 | 0,00% | 5,7680 | 5,7680 | 5,7470 | 861 | ,00 |
| 10/12/1996 | 5,7680 | 0,72% | 5,7270 | 5,7680 | 5,6650 | 1.899 | ,00 |
| 09/12/1996 | 5,7270 | 0,00% | 5,7270 | 5,7270 | 5,6860 | 4.008 | ,00 |
| 06/12/1996 | 5,7270 | -1,07% | 5,7890 | 5,7890 | 5,5410 | 3.947 | ,00 |
| 05/12/1996 | 5,7890 | 0,00% | 5,7890 | 5,8300 | 5,7470 | 712 | ,00 |
| 04/12/1996 | 5,7890 | 1,08% | 5,7270 | 5,8090 | 5,7270 | 1.958 | ,00 |
| 03/12/1996 | 5,7270 | 0,00% | 5,7270 | 5,7680 | 5,7060 | 5.996 | ,00 |
| 02/12/1996 | 5,7270 | -1,41% | 5,8090 | 5,8300 | 5,6240 | 24.434 | ,00 |
| 29/11/1996 | 5,8090 | 0,00% | 5,8090 | 5,8300 | 5,6650 | 6.829 | ,00 |
| 28/11/1996 | 5,8090 | 0,71% | 5,7680 | 5,8300 | 5,6860 | 15.825 | ,00 |
| 27/11/1996 | 5,7680 | -2,44% | 5,9120 | 5,9120 | 5,6240 | 24.643 | ,00 |
| 26/11/1996 | 5,9120 | -0,35% | 5,9330 | 5,9330 | 5,8300 | 1.157 | ,00 |
| 25/11/1996 | 5,9330 | 0,00% | 5,9330 | 5,9330 | 5,8300 | 6.472 | ,00 |
| 22/11/1996 | 5,9330 | 0,00% | 5,9330 | 5,9330 | 5,9330 | 5 | ,00 |
| 21/11/1996 | 5,9330 | -1,03% | 5,9950 | 5,9950 | 5,9120 | 11.430 | ,00 |
| 20/11/1996 | 5,9950 | -2,01% | 6,1180 | 6,2210 | 5,9330 | 7.153 | ,00 |
| 19/11/1996 | 6,1180 | 1,71% | 6,0150 | 6,1590 | 6,0150 | 9.056 | ,00 |
| 18/11/1996 | 6,0150 | 3,17% | 5,8300 | 6,0150 | 5,7680 | 15.081 | ,00 |
| 15/11/1996 | 5,8300 | 1,80% | 5,7270 | 5,8500 | 5,7270 | 7.541 | ,00 |
| 14/11/1996 | 5,7270 | -5,76% | 6,0770 | 6,0770 | 5,7270 | 43.288 | ,00 |
| 13/11/1996 | 6,0770 | 0,00% | 6,0770 | 6,0770 | 6,0770 | 295 | ,00 |
| 12/11/1996 | 6,0770 | 0,00% | 6,0770 | 6,0770 | 6,0770 | 5 | ,00 |
| 11/11/1996 | 6,0770 | 0,00% | 6,0770 | 6,0770 | 6,0770 | 5 | ,00 |
| 08/11/1996 | 6,0770 | 0,00% | 6,0770 | 6,0770 | 6,0770 | 5 | ,00 |
| 07/11/1996 | 6,0770 | -3,91% | 6,3240 | 6,3240 | 5,9740 | 12.558 | ,00 |
| 06/11/1996 | 6,3240 | -0,97% | 6,3860 | 6,3860 | 6,3240 | 3.266 | ,00 |
| 05/11/1996 | 6,3860 | 0,98% | 6,3240 | 6,3860 | 6,1800 | 35.835 | ,00 |
| 04/11/1996 | 6,3240 | -1,60% | 6,4270 | 6,4270 | 6,2210 | 42.190 | ,00 |
| 01/11/1996 | 6,4270 | 6,85% | 6,0150 | 6,4270 | 6,0150 | 17.635 | ,00 |
| 31/10/1996 | 6,0150 | 0,00% | 6,0150 | 6,0150 | 5,9950 | 5.016 | ,00 |
| 30/10/1996 | 6,0150 | 0,00% | 6,0150 | 6,0150 | 5,8710 | 63.804 | ,00 |
| 29/10/1996 | 6,0150 | 0,69% | 5,9740 | 6,0360 | 5,9740 | 6.619 | ,00 |
| 25/10/1996 | 5,9740 | 0,69% | 5,9330 | 5,9740 | 5,9330 | 64.605 | ,00 |
| 24/10/1996 | 5,9330 | -0,34% | 5,9530 | 5,9740 | 5,9330 | 7.096 | ,00 |
| 23/10/1996 | 5,9530 | 0,34% | 5,9330 | 5,9740 | 5,9330 | 3.561 | ,00 |
| 22/10/1996 | 5,9330 | -0,69% | 5,9740 | 6,0770 | 5,9330 | 14.934 | ,00 |
| 21/10/1996 | 5,9740 | -3,97% | 6,2210 | 6,2210 | 5,9530 | 36.163 | ,00 |
| 18/10/1996 | 6,2210 | -0,99% | 6,2830 | 6,3860 | 6,1390 | 38.389 | ,00 |
| 17/10/1996 | 6,2830 | -0,98% | 6,3450 | 6,4680 | 6,2210 | 87.468 | ,00 |
| 16/10/1996 | 6,3450 | 4,41% | 6,0770 | 6,3650 | 6,0770 | 66.062 | ,00 |
| 15/10/1996 | 6,0770 | -3,91% | 6,3240 | 6,3240 | 6,0770 | 79.333 | ,00 |
| 14/10/1996 | 6,3240 | 1,66% | 6,2210 | 6,3650 | 6,2210 | 110.064 | ,00 |
| 11/10/1996 | 6,2210 | -1,95% | 6,3450 | 6,3860 | 6,2210 | 42.101 | ,00 |
| 10/10/1996 | 6,3450 | 0,33% | 6,3240 | 6,4270 | 6,3040 | 37.559 | ,00 |
| 09/10/1996 | 6,3240 | 5,49% | 5,9950 | 6,3240 | 5,9740 | 44.920 | ,00 |
| 08/10/1996 | 5,9950 | -2,01% | 6,1180 | 6,1180 | 5,9950 | 10.450 | ,00 |
| 07/10/1996 | 6,1180 | 0,67% | 6,0770 | 6,2010 | 6,0770 | 13.122 | ,00 |
| 04/10/1996 | 6,0770 | 0,35% | 6,0560 | 6,1590 | 5,9330 | 25.592 | ,00 |
| 03/10/1996 | 6,0560 | -1,67% | 6,1590 | 6,2620 | 6,0560 | 43.349 | ,00 |
| 02/10/1996 | 6,1590 | 0,67% | 6,1180 | 6,2420 | 6,1180 | 107.777 | ,00 |
| 01/10/1996 | 6,1180 | 4,21% | 5,8710 | 6,1180 | 5,8710 | 48.069 | ,00 |
| 30/9/1996 | 5,8710 | -4,68% | 6,1590 | 6,1590 | 5,8300 | 115.348 | ,00 |
| 27/9/1996 | 6,1590 | -4,17% | 6,4270 | 6,4270 | 6,1180 | 180.074 | ,00 |
| 26/9/1996 | 6,4270 | -1,27% | 6,5100 | 6,5710 | 6,4070 | 60.924 | ,00 |
| 25/9/1996 | 6,5100 | 0,32% | 6,4890 | 6,6130 | 6,4890 | 115.675 | ,00 |
| 24/9/1996 | 6,4890 | -0,32% | 6,5100 | 6,6130 | 6,3650 | 39.340 | ,00 |
| 23/9/1996 | 6,5100 | -0,93% | 6,5710 | 7,0660 | 6,2620 | 271.582 | ,00 |
| 20/9/1996 | 6,5710 | -3,34% | 6,7980 | 7,0040 | 6,5710 | 398.124 | ,00 |
| 19/9/1996 | 6,7980 | 1,22% | 6,7160 | 6,8390 | 6,5710 | 167.484 | ,00 |
| 18/9/1996 | 6,7160 | 1,56% | 6,6130 | 6,7570 | 6,4270 | 133.133 | ,00 |
| 17/9/1996 | 6,6130 | -4,17% | 6,9010 | 6,9010 | 6,5710 | 141.862 | ,00 |
| 16/9/1996 | 6,9010 | 8,06% | 6,3860 | 6,9010 | 6,3860 | 208.190 | ,00 |
| 13/9/1996 | 6,3860 | 3,69% | 6,1590 | 6,3860 | 6,1590 | 70.306 | ,00 |
| 12/9/1996 | 6,1590 | 3,81% | 5,9330 | 6,1590 | 5,9330 | 63.151 | ,00 |
| 11/9/1996 | 5,9330 | 3,60% | 5,7270 | 5,9330 | 5,7270 | 114.753 | ,00 |
| 10/9/1996 | 5,7270 | 0,00% | 5,7270 | 5,8090 | 5,7060 | 28.799 | ,00 |
| 09/9/1996 | 5,7270 | -2,45% | 5,8710 | 5,8710 | 5,7060 | 21.348 | ,00 |
| 06/9/1996 | 5,8710 | 0,70% | 5,8300 | 5,9740 | 5,8300 | 25.652 | ,00 |
| 05/9/1996 | 5,8300 | -2,41% | 5,9740 | 6,0150 | 5,8300 | 16.239 | ,00 |
| 04/9/1996 | 5,9740 | 0,00% | 5,9740 | 6,0770 | 5,9120 | 7.153 | ,00 |
| 03/9/1996 | 5,9740 | -1,35% | 6,0560 | 6,0560 | 5,8300 | 6.441 | ,00 |
| 02/9/1996 | 6,0560 | -1,01% | 6,1180 | 6,1180 | 5,9330 | 5.136 | ,00 |
| 30/8/1996 | 6,1180 | -0,67% | 6,1590 | 6,2010 | 6,0150 | 48.722 | ,00 |
| 29/8/1996 | 6,1590 | 2,39% | 6,0150 | 6,1590 | 6,0150 | 133.757 | ,00 |
| 28/8/1996 | 6,0150 | 0,00% | 6,0150 | 6,0360 | 5,9330 | 10.242 | ,00 |
| 27/8/1996 | 6,0150 | -1,02% | 6,0770 | 6,1180 | 5,9740 | 19.655 | ,00 |
| 26/8/1996 | 6,0770 | -1,33% | 6,1590 | 6,2210 | 5,9950 | 66.803 | ,00 |
| 23/8/1996 | 6,1590 | 3,10% | 5,9740 | 6,2420 | 5,9740 | 71.820 | ,00 |
| 22/8/1996 | 5,9740 | 3,57% | 5,7680 | 6,1180 | 5,6860 | 70.455 | ,00 |
| 21/8/1996 | 5,7680 | 6,46% | 5,4180 | 5,8090 | 5,4180 | 33.847 | ,00 |
| 20/8/1996 | 5,4180 | 6,49% | 5,0880 | 5,4380 | 5,0880 | 11.430 | ,00 |
| 19/8/1996 | 5,0880 | 1,64% | 5,0060 | 5,1090 | 5,0060 | 26.424 | ,00 |
| 16/8/1996 | 5,0060 | -0,40% | 5,0260 | 5,0260 | 4,9850 | 593 | ,00 |
| 14/8/1996 | 5,0260 | 0,40% | 5,0060 | 5,0680 | 5,0060 | 890 | ,00 |
| 13/8/1996 | 5,0060 | 0,00% | 5,0060 | 5,0260 | 4,9850 | 5.521 | ,00 |
| 12/8/1996 | 5,0060 | 0,42% | 4,9850 | 5,0680 | 4,9030 | 4.364 | ,00 |
| 09/8/1996 | 4,9850 | -1,64% | 5,0680 | 5,0680 | 4,9850 | 148 | ,00 |
| 08/8/1996 | 5,0680 | 2,95% | 4,9230 | 5,1710 | 4,9230 | 26.276 | ,00 |
| 07/8/1996 | 4,9230 | -0,42% | 4,9440 | 4,9440 | 4,8410 | 2.166 | ,00 |
| 06/8/1996 | 4,9440 | 0,84% | 4,9030 | 4,9440 | 4,9030 | 1.542 | ,00 |
| 05/8/1996 | 4,9030 | -2,45% | 5,0260 | 5,0260 | 4,9030 | 683 | ,00 |
| 02/8/1996 | 5,0260 | 1,23% | 4,9650 | 5,0260 | 4,8410 | 34.916 | ,00 |
| 01/8/1996 | 4,9650 | -0,82% | 5,0060 | 5,0260 | 4,9440 | 60.094 | ,00 |
| 31/7/1996 | 5,0060 | -1,61% | 5,0880 | 5,0880 | 5,0060 | 2.166 | ,00 |
| 30/7/1996 | 5,0880 | -0,80% | 5,1290 | 5,1500 | 5,0470 | 22.029 | ,00 |
| 29/7/1996 | 5,1290 | 0,39% | 5,1090 | 5,1290 | 5,0880 | 8.757 | ,00 |
| 26/7/1996 | 5,1090 | 5,08% | 4,8620 | 5,1290 | 4,8620 | 82.540 | ,00 |
| 25/7/1996 | 4,8620 | 4,42% | 4,6560 | 4,9850 | 4,6350 | 59.678 | ,00 |
| 24/7/1996 | 4,6560 | 0,45% | 4,6350 | 4,7170 | 4,5940 | 9.886 | ,00 |
| 23/7/1996 | 4,6350 | -0,88% | 4,6760 | 4,6760 | 4,5730 | 23.040 | ,00 |
| 22/7/1996 | 4,6760 | 1,34% | 4,6140 | 4,6970 | 4,5320 | 29.126 | ,00 |
| 19/7/1996 | 4,6140 | -1,77% | 4,6970 | 4,6970 | 4,4080 | 159.083 | ,00 |
| 18/7/1996 | 4,6970 | -2,97% | 4,8410 | 4,8410 | 4,6350 | 8.788 | ,00 |
| 17/7/1996 | 4,8410 | -2,08% | 4,9440 | 4,9850 | 4,7790 | 50.592 | ,00 |
| 16/7/1996 | 4,9440 | 0,00% | 4,9440 | 5,0060 | 4,7380 | 159.795 | ,00 |
| 15/7/1996 | 4,9440 | 3,89% | 4,7590 | 4,9440 | 4,7590 | 271.699 | ,00 |
| 12/7/1996 | 4,7590 | 6,94% | 4,4500 | 4,7590 | 4,4500 | 99.642 | ,00 |
| 11/7/1996 | 4,4500 | 3,37% | 4,3050 | 4,5110 | 4,3050 | 371.937 | ,00 |
| 10/7/1996 | 4,3050 | 0,47% | 4,2850 | 4,3470 | 4,2440 | 147.860 | ,00 |
| 09/7/1996 | 4,2850 | 2,98% | 4,1610 | 4,4290 | 4,1610 | 74.938 | ,00 |
| 08/7/1996 | 4,1610 | 8,02% | 3,8520 | 4,1610 | 3,8520 | 156.737 | ,00 |
| 05/7/1996 | 3,8520 | 0,00% | 3,8520 | 3,8730 | 3,8110 | 38.952 | ,00 |
| 04/7/1996 | 3,8520 | 0,52% | 3,8320 | 3,8730 | 3,7900 | 12.587 | ,00 |
| 03/7/1996 | 3,8320 | -0,52% | 3,8520 | 3,9350 | 3,5840 | 56.411 | ,00 |
| 02/7/1996 | 3,8520 | -6,50% | 4,1200 | 4,1410 | 3,8320 | 38.628 | ,00 |
| 01/7/1996 | 4,1200 | -1,95% | 4,2020 | 4,3260 | 4,0990 | 58.548 | ,00 |
| 28/6/1996 | 4,2020 | -8,11% | 4,5730 | 4,5730 | 4,2020 | 143.940 | ,00 |
| 27/6/1996 | 4,5730 | -7,90% | 4,9650 | 4,9650 | 4,5730 | 576.861 | ,00 |
| 25/6/1996 | 4,9650 | -8,00% | 5,3970 | 5,3970 | 4,9650 | 11.638 | ,00 |
| 24/6/1996 | 5,3970 | -8,07% | 5,8710 | 5,8710 | 5,3970 | 14.133 | ,00 |
| 21/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 20/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 19/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 18/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 17/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 14/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 13/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 12/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 11/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 10/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 07/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 06/6/1996 | 5,8710 | 0,00% | 5,8710 | 5,8710 | 5,8710 | 5 | ,00 |
| 05/6/1996 | 5,8710 | -2,73% | 6,0360 | 6,0360 | 5,8710 | 5 | ,00 |
| 04/6/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 31/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 30/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 29/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 28/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 27/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 24/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 23/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 22/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 21/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 20/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 17/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 16/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 15/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 14/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 13/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 10/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 09/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 08/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 07/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 06/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 03/5/1996 | 6,0360 | 0,00% | 6,0360 | 6,0360 | 6,0360 | 5 | ,00 |
| 02/5/1996 | 6,0360 | 3,53% | 5,8300 | 6,0360 | 5,8300 | 77.432 | ,00 |
| 30/4/1996 | 5,8300 | 1,80% | 5,7270 | 5,9120 | 5,7270 | 76.839 | ,00 |
| 29/4/1996 | 5,7270 | 0,72% | 5,6860 | 5,7270 | 5,6240 | 22.385 | ,00 |
| 26/4/1996 | 5,6860 | 0,37% | 5,6650 | 5,6860 | 5,5620 | 23.870 | ,00 |
| 25/4/1996 | 5,6650 | 1,47% | 5,5830 | 5,6650 | 5,5210 | 27.077 | ,00 |
| 24/4/1996 | 5,5830 | 0,00% | 5,5830 | 5,6240 | 5,4800 | 37.766 | ,00 |
| 23/4/1996 | 5,5830 | -4,24% | 5,8300 | 5,8300 | 5,4380 | 48.811 | ,00 |
| 22/4/1996 | 5,8300 | 0,36% | 5,8090 | 5,9530 | 5,7890 | 164.901 | ,00 |
| 19/4/1996 | 5,8090 | 4,84% | 5,5410 | 5,9120 | 5,5410 | 45.515 | ,00 |
| 18/4/1996 | 5,5410 | -1,48% | 5,6240 | 5,6240 | 5,4590 | 15.943 | ,00 |
| 17/4/1996 | 5,6240 | 1,11% | 5,5620 | 5,7060 | 5,5410 | 8.372 | ,00 |
| 16/4/1996 | 5,5620 | 0,38% | 5,5410 | 5,6240 | 5,5210 | 12.708 | ,00 |
| 11/4/1996 | 5,5410 | -1,11% | 5,6030 | 5,7060 | 5,5410 | 19.773 | ,00 |
| 10/4/1996 | 5,6030 | -0,37% | 5,6240 | 5,6240 | 5,5410 | 58.223 | ,00 |
| 09/4/1996 | 5,6240 | -2,14% | 5,7470 | 5,7470 | 5,6240 | 12.469 | ,00 |
| 08/4/1996 | 5,7470 | -3,14% | 5,9330 | 5,9330 | 5,7270 | 10.748 | ,00 |
| 05/4/1996 | 5,9330 | 1,06% | 5,8710 | 5,9330 | 5,7270 | 27.641 | ,00 |
| 04/4/1996 | 5,8710 | 0,00% | 5,8710 | 5,8920 | 5,7470 | 19.595 | ,00 |
| 03/4/1996 | 5,8710 | -0,69% | 5,9120 | 5,9120 | 5,8300 | 2.642 | ,00 |
| 02/4/1996 | 5,9120 | -0,35% | 5,9330 | 5,9740 | 5,8500 | 19.802 | ,00 |
| 01/4/1996 | 5,9330 | 0,00% | 5,9330 | 5,9740 | 5,8500 | 5.907 | ,00 |
| 29/3/1996 | 5,9330 | 0,36% | 5,9120 | 6,0150 | 5,9120 | 37.854 | ,00 |
| 28/3/1996 | 5,9120 | 0,34% | 5,8920 | 5,9120 | 5,7890 | 25.235 | ,00 |
| 27/3/1996 | 5,8920 | -1,02% | 5,9530 | 5,9740 | 5,8920 | 37.826 | ,00 |
| 26/3/1996 | 5,9530 | -1,70% | 6,0560 | 6,0770 | 5,9330 | 37.114 | ,00 |
| 22/3/1996 | 6,0560 | 0,68% | 6,0150 | 6,0560 | 5,9330 | 36.904 | ,00 |
| 21/3/1996 | 6,0150 | 0,69% | 5,9740 | 6,0150 | 5,8710 | 32.896 | ,00 |
| 20/3/1996 | 5,9740 | -0,68% | 6,0150 | 6,0150 | 5,9330 | 35.777 | ,00 |
| 19/3/1996 | 6,0150 | 1,38% | 5,9330 | 6,0150 | 5,8300 | 24.049 | ,00 |
| 18/3/1996 | 5,9330 | -3,02% | 6,1180 | 6,1180 | 5,9330 | 45.932 | ,00 |
| 15/3/1996 | 6,1180 | 1,02% | 6,0560 | 6,1180 | 6,0150 | 23.098 | ,00 |
| 14/3/1996 | 6,0560 | 0,33% | 6,0360 | 6,0770 | 6,0150 | 125.175 | ,00 |
| 13/3/1996 | 6,0360 | -1,34% | 6,1180 | 6,1180 | 6,0360 | 16.627 | ,00 |
| 12/3/1996 | 6,1180 | -0,67% | 6,1590 | 6,2010 | 6,0770 | 12.766 | ,00 |
| 11/3/1996 | 6,1590 | -1,00% | 6,2210 | 6,2830 | 6,1590 | 104.838 | ,00 |
| 08/3/1996 | 6,2210 | 0,00% | 6,2210 | 6,2620 | 6,1590 | 48.514 | ,00 |
| 07/3/1996 | 6,2210 | -0,34% | 6,2420 | 6,2620 | 6,2010 | 38.835 | ,00 |
| 06/3/1996 | 6,2420 | 0,66% | 6,2010 | 6,2620 | 6,1390 | 33.283 | ,00 |
| 05/3/1996 | 6,2010 | 1,01% | 6,1390 | 6,2010 | 6,1180 | 27.583 | ,00 |
| 04/3/1996 | 6,1390 | -1,00% | 6,2010 | 6,2010 | 6,1390 | 10.926 | ,00 |
| 01/3/1996 | 6,2010 | 1,01% | 6,1390 | 6,2010 | 6,0980 | 61.637 | ,00 |
| 29/2/1996 | 6,1390 | 2,06% | 6,0150 | 6,2010 | 5,9330 | 184.914 | ,00 |
| 28/2/1996 | 6,0150 | 1,38% | 5,9330 | 6,0150 | 5,9330 | 51.245 | ,00 |
| 27/2/1996 | 5,9330 | 1,77% | 5,8300 | 5,9530 | 5,8300 | 73.188 | ,00 |
| 23/2/1996 | 5,8300 | 0,00% | 5,8300 | 5,9330 | 5,7270 | 133.459 | ,00 |
| 22/2/1996 | 5,8300 | 1,44% | 5,7470 | 5,8500 | 5,6030 | 29.243 | ,00 |
| 21/2/1996 | 5,7470 | -1,42% | 5,8300 | 5,8710 | 5,7470 | 30.669 | ,00 |
| 20/2/1996 | 5,8300 | -2,07% | 5,9530 | 5,9530 | 5,8090 | 38.093 | ,00 |
| 19/2/1996 | 5,9530 | -1,03% | 6,0150 | 6,0150 | 5,9120 | 25.089 | ,00 |
| 16/2/1996 | 6,0150 | 1,04% | 5,9530 | 6,0150 | 5,8920 | 24.049 | ,00 |
| 15/2/1996 | 5,9530 | -2,04% | 6,0770 | 6,0770 | 5,9530 | 43.082 | ,00 |
| 14/2/1996 | 6,0770 | -0,67% | 6,1180 | 6,1390 | 5,9950 | 28.531 | ,00 |
| 13/2/1996 | 6,1180 | 1,71% | 6,0150 | 6,1180 | 5,9330 | 129.482 | ,00 |
| 12/2/1996 | 6,0150 | 0,33% | 5,9950 | 6,0150 | 5,7470 | 114.100 | ,00 |
| 09/2/1996 | 5,9950 | -2,01% | 6,1180 | 6,1180 | 5,8710 | 95.544 | ,00 |
| 08/2/1996 | 6,1180 | 0,67% | 6,0770 | 6,3860 | 6,0150 | 122.502 | ,00 |
| 07/2/1996 | 6,0770 | 8,05% | 5,6240 | 6,0770 | 5,6240 | 153.887 | ,00 |
| 06/2/1996 | 5,6240 | 2,63% | 5,4800 | 5,6860 | 5,4800 | 86.282 | ,00 |
| 05/2/1996 | 5,4800 | -0,36% | 5,5000 | 5,5000 | 5,2120 | 116.061 | ,00 |
| 02/2/1996 | 5,5000 | 1,51% | 5,4180 | 5,5830 | 5,3350 | 236.041 | ,00 |
| 01/2/1996 | 5,4180 | 8,23% | 5,0060 | 5,4180 | 4,9850 | 356.438 | ,00 |
| 31/1/1996 | 5,0060 | 3,41% | 4,8410 | 5,0060 | 4,8410 | 89.043 | ,00 |
| 30/1/1996 | 4,8410 | 3,07% | 4,6970 | 4,9850 | 4,6350 | 447.560 | ,00 |
| 29/1/1996 | 4,6970 | -2,15% | 4,8000 | 4,8000 | 4,6970 | 37.587 | ,00 |
| 26/1/1996 | 4,8000 | 1,31% | 4,7380 | 4,8000 | 4,7170 | 29.720 | ,00 |
| 25/1/1996 | 4,7380 | -0,86% | 4,7790 | 4,8000 | 4,7170 | 11.016 | ,00 |
| 24/1/1996 | 4,7790 | -0,44% | 4,8000 | 4,8000 | 4,6560 | 31.263 | ,00 |
| 23/1/1996 | 4,8000 | 3,09% | 4,6560 | 4,8000 | 4,5320 | 83.193 | ,00 |
| 22/1/1996 | 4,6560 | -6,60% | 4,9850 | 4,9850 | 4,5940 | 63.212 | ,00 |
| 19/1/1996 | 4,9850 | -0,82% | 5,0260 | 5,1290 | 4,8820 | 60.450 | ,00 |
| 18/1/1996 | 5,0260 | 0,00% | 5,0260 | 5,0260 | 4,9440 | 9.323 | ,00 |
| 17/1/1996 | 5,0260 | 0,40% | 5,0060 | 5,0260 | 4,9440 | 10.094 | ,00 |
| 16/1/1996 | 5,0060 | 0,00% | 5,0060 | 5,0880 | 4,9650 | 49.434 | ,00 |
| 15/1/1996 | 5,0060 | 0,83% | 4,9650 | 5,0680 | 4,9650 | 10.983 | ,00 |
| 12/1/1996 | 4,9650 | 2,56% | 4,8410 | 4,9650 | 4,8200 | 41.268 | ,00 |
| 11/1/1996 | 4,8410 | -1,26% | 4,9030 | 4,9440 | 4,8200 | 25.057 | ,00 |
| 10/1/1996 | 4,9030 | -2,45% | 5,0260 | 5,0260 | 4,9030 | 11.133 | ,00 |
| 09/1/1996 | 5,0260 | -0,83% | 5,0680 | 5,0680 | 5,0260 | 1.751 | ,00 |
| 08/1/1996 | 5,0680 | -0,39% | 5,0880 | 5,1290 | 5,0060 | 13.064 | ,00 |
| 05/1/1996 | 5,0880 | 1,64% | 5,0060 | 5,0880 | 4,9850 | 14.756 | ,00 |
| 04/1/1996 | 5,0060 | 0,42% | 4,9850 | 5,0470 | 4,9850 | 10.510 | ,00 |
| 03/1/1996 | 4,9850 | -1,23% | 5,0470 | 5,0680 | 4,9230 | 4.334 | ,00 |
| 02/1/1996 | 5,0470 | 0,00% | 5,0470 | 5,1290 | 5,0470 | 24.078 | ,00 |
| 29/12/1995 | 5,0470 | -4,30% | 5,2740 | 5,3150 | 5,0470 | 32.421 | ,00 |
| 28/12/1995 | 5,2740 | 2,83% | 5,1290 | 5,2740 | 5,0470 | 74.731 | ,00 |
| 27/12/1995 | 5,1290 | 2,05% | 5,0260 | 5,1290 | 5,0260 | 71.228 | ,00 |
| 22/12/1995 | 5,0260 | 0,40% | 5,0060 | 5,0260 | 4,9850 | 23.514 | ,00 |
| 21/12/1995 | 5,0060 | 0,42% | 4,9850 | 5,0680 | 4,9440 | 21.940 | ,00 |
| 20/12/1995 | 4,9850 | 2,53% | 4,8620 | 4,9850 | 4,8410 | 7.867 | ,00 |
| 19/12/1995 | 4,8620 | 1,74% | 4,7790 | 4,9030 | 4,7790 | 2.760 | ,00 |
| 18/12/1995 | 4,7790 | -1,28% | 4,8410 | 4,9030 | 4,7790 | 13.866 | ,00 |
| 15/12/1995 | 4,8410 | -2,50% | 4,9650 | 4,9650 | 4,8410 | 3.680 | ,00 |
| 14/12/1995 | 4,9650 | 2,56% | 4,8410 | 4,9650 | 4,8410 | 10.214 | ,00 |
| 13/12/1995 | 4,8410 | 0,00% | 4,8410 | 4,9230 | 4,8410 | 5.432 | ,00 |
| 12/12/1995 | 4,8410 | -0,43% | 4,8620 | 4,9440 | 4,8000 | 4.958 | ,00 |
| 11/12/1995 | 4,8620 | 0,00% | 4,8620 | 4,9440 | 4,8620 | 2.999 | ,00 |
| 08/12/1995 | 4,8620 | -1,24% | 4,9230 | 4,9650 | 4,8410 | 7.956 | ,00 |
| 07/12/1995 | 4,9230 | -2,05% | 5,0260 | 5,0260 | 4,9030 | 7.007 | ,00 |
| 06/12/1995 | 5,0260 | 0,00% | 5,0260 | 5,0260 | 4,9030 | 25.503 | ,00 |
| 05/12/1995 | 5,0260 | 0,00% | 5,0260 | 5,0880 | 4,9850 | 40.171 | ,00 |
| 04/12/1995 | 5,0260 | -2,01% | 5,1290 | 5,1910 | 4,9650 | 26.454 | ,00 |
| 01/12/1995 | 5,1290 | 1,62% | 5,0470 | 5,1500 | 5,0260 | 57.836 | ,00 |
| 30/11/1995 | 5,0470 | 2,08% | 4,9440 | 5,1710 | 4,9230 | 58.580 | ,00 |
| 29/11/1995 | 4,9440 | 2,13% | 4,8410 | 4,9440 | 4,6350 | 301.806 | ,00 |
| 28/11/1995 | 4,8410 | -2,08% | 4,9440 | 4,9440 | 4,8000 | 15.527 | ,00 |
| 27/11/1995 | 4,9440 | 1,27% | 4,8820 | 5,0060 | 4,8820 | 48.425 | ,00 |
| 24/11/1995 | 4,8820 | -2,07% | 4,9850 | 4,9850 | 4,8200 | 12.825 | ,00 |
| 23/11/1995 | 4,9850 | 7,55% | 4,6350 | 5,0060 | 4,6350 | 202.311 | ,00 |
| 22/11/1995 | 4,6350 | -1,32% | 4,6970 | 4,8820 | 4,5940 | 78.888 | ,00 |
| 21/11/1995 | 4,6970 | -5,00% | 4,9440 | 4,9440 | 4,6350 | 42.815 | ,00 |
| 20/11/1995 | 4,9440 | -2,83% | 5,0880 | 5,0880 | 4,9440 | 10.361 | ,00 |
| 17/11/1995 | 5,0880 | -1,20% | 5,1500 | 5,1710 | 5,0680 | 9.174 | ,00 |
| 16/11/1995 | 5,1500 | -2,35% | 5,2740 | 5,2740 | 5,1500 | 12.024 | ,00 |
| 15/11/1995 | 5,2740 | 0,00% | 5,2740 | 5,3150 | 5,2530 | 5.076 | ,00 |
| 14/11/1995 | 5,2740 | 0,80% | 5,2320 | 5,3150 | 5,2320 | 7.481 | ,00 |
| 13/11/1995 | 5,2320 | -1,17% | 5,2940 | 5,2940 | 5,1910 | 7.688 | ,00 |
| 10/11/1995 | 5,2940 | -0,77% | 5,3350 | 5,3350 | 5,2940 | 11.162 | ,00 |
| 09/11/1995 | 5,3350 | 0,77% | 5,2940 | 5,4180 | 5,2940 | 21.822 | ,00 |
| 08/11/1995 | 5,2940 | -3,39% | 5,4800 | 5,4800 | 5,2940 | 21.138 | ,00 |
| 07/11/1995 | 5,4800 | 0,00% | 5,4800 | 5,5410 | 5,4590 | 8.461 | ,00 |
| 06/11/1995 | 5,4800 | 0,00% | 5,4800 | 5,5830 | 5,4380 | 7.808 | ,00 |
| 03/11/1995 | 5,4800 | 0,00% | 5,4800 | 5,6240 | 5,4800 | 9.145 | ,00 |
| 02/11/1995 | 5,4800 | -2,56% | 5,6240 | 5,6240 | 5,4800 | 12.409 | ,00 |
| 01/11/1995 | 5,6240 | -1,80% | 5,7270 | 5,8300 | 5,6240 | 5.048 | ,00 |
| 31/10/1995 | 5,7270 | -1,77% | 5,8300 | 5,8300 | 5,7270 | 5.417 | ,00 |
| 30/10/1995 | 5,8300 | -1,39% | 5,9120 | 5,9530 | 5,8300 | 13.153 | ,00 |
| 27/10/1995 | 5,9120 | 1,41% | 5,8300 | 5,9330 | 5,8090 | 7.007 | ,00 |
| 26/10/1995 | 5,8300 | -1,74% | 5,9330 | 5,9330 | 5,8300 | 1.128 | ,00 |
| 25/10/1995 | 5,9330 | -0,34% | 5,9530 | 6,0150 | 5,8300 | 13.242 | ,00 |
| 24/10/1995 | 5,9530 | 0,00% | 5,9330 | 6,0150 | 5,8710 | 13.092 | ,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.% |
|---|