| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 4.500 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΙΛΥΔΑ | 3,1900 | -3,33 % | -0,1100 | 1.885 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΙΑΤΡ | 2,0300 | -2,87 % | -0,0600 | 537 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΜΙΓ | 4,2100 | -2,77 % | -0,1200 | 5.245 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΕΒΡΟΦ | 2,5100 | -1,95 % | -0,0500 | 21 |
Συνεχης ενημερωση
ΙΝΤΡΑΛΟΤ Α.Ε. (ΙΝΛΟΤ)
1,2080 €
0,0080 (0,67%)
- Άνοιγμα 1,2100
- Υψηλό 1,2200
- Χαμηλό 1,2000
- Όγκος 99.795
- Τζίρος 120.912 €
- Πράξεις 49
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/6/2001 | 6,1400 | -1,29% | 6,0300 | 6,3000 | 6,0300 | 73.851 | 457.673,00 |
| 27/6/2001 | 6,2200 | -0,16% | 6,0800 | 6,2500 | 5,8700 | 65.861 | 402.361,00 |
| 26/6/2001 | 6,2300 | -4,89% | 6,3900 | 6,4600 | 6,1900 | 101.510 | 636.446,00 |
| 25/6/2001 | 6,5500 | -2,82% | 6,5500 | 6,6300 | 6,3100 | 59.400 | 381.189,00 |
| 22/6/2001 | 6,7400 | -1,89% | 6,7900 | 6,7900 | 6,5900 | 38.100 | 254.315,00 |
| 21/6/2001 | 6,8700 | -0,87% | 6,9100 | 7,0800 | 6,7200 | 55.357 | 376.254,00 |
| 20/6/2001 | 6,9300 | -1,70% | 7,0200 | 7,0200 | 6,9300 | 6.727 | 46.958,00 |
| 19/6/2001 | 7,0500 | -0,98% | 7,1100 | 7,1700 | 7,0500 | 9.244 | 65.951,00 |
| 18/6/2001 | 7,1200 | 0,99% | 6,8700 | 7,1200 | 6,8700 | 10.152 | 71.845,00 |
| 15/6/2001 | 7,0500 | 2,03% | 6,7000 | 7,1600 | 6,7000 | 25.901 | 179.148,00 |
| 14/6/2001 | 6,9100 | -2,40% | 7,0100 | 7,0100 | 6,8700 | 13.846 | 95.979,00 |
| 13/6/2001 | 7,0800 | 3,06% | 6,7800 | 7,1100 | 6,7400 | 33.786 | 235.931,00 |
| 12/6/2001 | 6,8700 | -1,58% | 6,7800 | 6,9800 | 6,7800 | 12.303 | 84.470,00 |
| 11/6/2001 | 6,9800 | -2,10% | 7,0400 | 7,0400 | 6,7000 | 44.333 | 306.945,00 |
| 08/6/2001 | 7,1300 | -0,28% | 7,1500 | 7,3100 | 7,0100 | 49.635 | 352.720,00 |
| 07/6/2001 | 7,1500 | -0,28% | 7,1600 | 7,2000 | 7,0200 | 31.558 | 224.775,00 |
| 06/6/2001 | 7,1700 | -0,97% | 7,1300 | 7,3200 | 7,1200 | 91.291 | 655.188,00 |
| 05/6/2001 | 7,2400 | -0,55% | 7,0700 | 7,2700 | 7,0700 | 19.295 | 137.746,00 |
| 01/6/2001 | 7,2800 | -1,36% | 7,3800 | 7,4200 | 7,2800 | 32.960 | 241.973,00 |
| 31/5/2001 | 7,3800 | 0,14% | 7,3600 | 7,4300 | 7,2200 | 15.600 | 114.904,00 |
| 30/5/2001 | 7,3700 | -1,07% | 7,4100 | 7,4100 | 7,3400 | 13.269 | 98.119,00 |
| 29/5/2001 | 7,4500 | -1,59% | 7,6100 | 7,6100 | 7,3300 | 13.992 | ,00 |
| 28/5/2001 | 7,5700 | -2,07% | 7,7200 | 7,7500 | 7,5100 | 22.062 | 168.461,00 |
| 25/5/2001 | 7,7300 | -1,02% | 7,8100 | 7,8500 | 7,6900 | 23.774 | 185.111,00 |
| 24/5/2001 | 7,8100 | -0,38% | 7,8400 | 7,8400 | 7,7300 | 23.796 | 185.848,00 |
| 23/5/2001 | 7,8400 | -1,51% | 7,9900 | 7,9900 | 7,7900 | 9.761 | 76.878,00 |
| 22/5/2001 | 7,9600 | -0,62% | 7,9900 | 7,9900 | 7,9300 | 4.105 | 32.714,00 |
| 21/5/2001 | 8,0100 | -1,11% | 8,1000 | 8,1500 | 7,9900 | 18.552 | 150.564,00 |
| 18/5/2001 | 8,1000 | 1,00% | 8,0300 | 8,1500 | 7,8400 | 33.828 | 274.037,00 |
| 17/5/2001 | 8,0200 | -0,12% | 8,1000 | 8,1000 | 7,9300 | 15.106 | 121.965,00 |
| 16/5/2001 | 8,0300 | 2,03% | 7,8700 | 8,0400 | 7,8700 | 51.289 | 409.466,00 |
| 15/5/2001 | 7,8700 | 0,38% | 7,8900 | 7,9000 | 7,7800 | 29.969 | 235.301,00 |
| 14/5/2001 | 7,8400 | -0,51% | 7,8700 | 7,8800 | 7,7700 | 16.635 | 130.286,00 |
| 11/5/2001 | 7,8800 | -0,88% | 8,0000 | 8,0000 | 7,8200 | 13.669 | 108.621,00 |
| 10/5/2001 | 7,9500 | -0,38% | 7,9800 | 8,0400 | 7,8500 | 11.473 | 91.245,00 |
| 09/5/2001 | 7,9800 | 2,05% | 7,8200 | 8,1400 | 7,6900 | 30.815 | 242.610,00 |
| 08/5/2001 | 7,8200 | 0,00% | 7,8200 | 7,8500 | 7,8000 | 6.717 | 52.563,00 |
| 07/5/2001 | 7,8200 | -1,01% | 7,7700 | 7,8300 | 7,7600 | 71.498 | 558.128,00 |
| 04/5/2001 | 7,9000 | -0,88% | 7,8400 | 7,9900 | 7,8400 | 39.608 | 313.953,00 |
| 03/5/2001 | 7,9700 | -1,24% | 8,1100 | 8,1100 | 7,9400 | 54.551 | 436.511,00 |
| 02/5/2001 | 8,0700 | 0,25% | 8,0500 | 8,1400 | 8,0500 | 20.431 | 165.553,00 |
| 30/4/2001 | 8,0500 | -0,86% | 7,8500 | 8,1100 | 7,8500 | 10.956 | 88.381,00 |
| 27/4/2001 | 8,1200 | -0,37% | 8,1500 | 8,1600 | 8,0400 | 19.068 | 154.655,00 |
| 26/4/2001 | 8,1500 | -0,37% | 8,0500 | 8,2200 | 8,0500 | 16.323 | 132.848,00 |
| 25/4/2001 | 8,1800 | 2,12% | 8,0100 | 8,2100 | 7,9600 | 54.345 | 442.172,00 |
| 24/4/2001 | 8,0100 | -0,50% | 8,0400 | 8,0500 | 7,9300 | 27.674 | 221.592,00 |
| 23/4/2001 | 8,0500 | 2,29% | 7,8700 | 8,0900 | 7,8700 | 30.112 | 241.435,00 |
| 20/4/2001 | 7,8700 | 0,13% | 7,9500 | 7,9500 | 7,8200 | 14.506 | 114.034,00 |
| 19/4/2001 | 7,8600 | -1,75% | 8,2400 | 8,2400 | 7,8000 | 43.487 | 347.491,00 |
| 18/4/2001 | 8,0000 | 3,23% | 7,7500 | 8,0200 | 7,7500 | 89.166 | 704.190,00 |
| 17/4/2001 | 7,7500 | 0,13% | 7,7400 | 7,7700 | 7,5500 | 23.859 | 183.982,00 |
| 12/4/2001 | 7,7400 | 0,65% | 7,6600 | 7,8200 | 7,5500 | 37.676 | 291.182,00 |
| 11/4/2001 | 7,6900 | 0,00% | 7,5600 | 7,8400 | 7,5600 | 27.615 | 213.405,00 |
| 10/4/2001 | 7,6900 | 1,59% | 7,5700 | 7,7400 | 7,5700 | 18.905 | 145.347,00 |
| 09/4/2001 | 7,5700 | -1,43% | 7,6700 | 7,6700 | 7,5600 | 18.469 | ,00 |
| 06/4/2001 | 7,6800 | -1,92% | 7,9400 | 8,0400 | 7,6600 | 65.841 | 514.885,00 |
| 05/4/2001 | 7,8300 | 5,67% | 7,2600 | 8,0300 | 7,2600 | 69.640 | 537.508,00 |
| 04/4/2001 | 7,4100 | 0,82% | 7,2700 | 7,4100 | 7,2200 | 34.055 | 248.431,00 |
| 03/4/2001 | 7,3500 | -2,52% | 7,3600 | 7,4600 | 7,3400 | 40.824 | 301.855,00 |
| 02/4/2001 | 7,5400 | -0,66% | 7,5800 | 7,5900 | 7,4700 | 12.732 | ,00 |
| 30/3/2001 | 7,5900 | 0,80% | 7,5300 | 7,6800 | 7,5200 | 39.235 | 298.800,00 |
| 29/3/2001 | 7,5300 | -0,66% | 7,4100 | 7,6400 | 7,3500 | 19.400 | 145.045,00 |
| 28/3/2001 | 7,5800 | -0,79% | 7,5600 | 7,7100 | 7,5600 | 23.321 | 178.180,00 |
| 27/3/2001 | 7,6400 | -1,55% | 7,7600 | 7,8300 | 7,6200 | 73.808 | 564.709,00 |
| 26/3/2001 | 7,7600 | 1,57% | 7,6400 | 7,8400 | 7,6400 | 24.602 | 190.326,00 |
| 23/3/2001 | 7,6400 | 0,66% | 7,6100 | 7,6900 | 7,6000 | 34.858 | 266.212,00 |
| 22/3/2001 | 7,5900 | 0,00% | 7,4300 | 7,6000 | 7,4100 | 141.161 | ,00 |
| 21/3/2001 | 7,5900 | 1,74% | 7,4100 | 7,6100 | 7,3500 | 51.703 | 385.721,00 |
| 20/3/2001 | 7,4600 | 1,22% | 7,4800 | 7,6100 | 7,3600 | 45.593 | 339.159,00 |
| 19/3/2001 | 7,3700 | -4,53% | 7,0500 | 7,7200 | 7,0500 | 87.825 | 659.480,00 |
| 16/3/2001 | 7,7200 | 0,00% | 7,7200 | 7,8900 | 7,6100 | 56.100 | 436.443,00 |
| 15/3/2001 | 7,7200 | 5,32% | 7,2700 | 7,7500 | 7,2700 | 122.976 | 926.852,00 |
| 14/3/2001 | 7,3300 | -11,15% | 8,2500 | 8,6200 | 7,3100 | 293.182 | 2.375.237,00 |
| 13/3/2001 | 8,2500 | -2,37% | 8,1900 | 8,2800 | 8,0300 | 161.966 | 1.327.704,00 |
| 12/3/2001 | 8,4500 | -0,94% | 8,5300 | 8,5300 | 8,2100 | 106.609 | 899.209,00 |
| 09/3/2001 | 8,5300 | 1,43% | 8,4800 | 8,5600 | 8,2300 | 258.754 | 2.175.848,00 |
| 08/3/2001 | 8,4100 | 4,86% | 8,2700 | 8,4200 | 8,2300 | 300.160 | 2.499.230,00 |
| 07/3/2001 | 8,0200 | 6,79% | 7,6200 | 8,2000 | 7,6100 | 319.127 | 2.527.670,00 |
| 06/3/2001 | 7,5100 | 0,81% | 7,4800 | 7,5800 | 7,4400 | 122.791 | 921.403,00 |
| 05/3/2001 | 7,4500 | -0,80% | 7,6300 | 7,6300 | 7,4100 | 106.152 | 797.551,00 |
| 02/3/2001 | 7,5100 | 2,74% | 7,4100 | 7,5500 | 7,3500 | 57.028 | 425.564,00 |
| 01/3/2001 | 7,3100 | -0,27% | 7,3200 | 7,4600 | 7,3000 | 60.619 | 446.959,00 |
| 28/2/2001 | 7,3300 | -4,31% | 7,6500 | 7,7700 | 7,3300 | 71.003 | 536.471,00 |
| 27/2/2001 | 7,6600 | 2,68% | 7,5800 | 7,6900 | 7,4700 | 102.293 | 776.621,00 |
| 23/2/2001 | 7,4600 | 4,63% | 7,1400 | 7,6500 | 7,1300 | 211.649 | 1.580.783,00 |
| 22/2/2001 | 7,1300 | -1,38% | 6,6900 | 7,3100 | 6,6900 | 47.512 | 340.860,00 |
| 21/2/2001 | 7,2300 | -4,11% | 7,6200 | 7,6200 | 7,1800 | 52.589 | 385.837,00 |
| 20/2/2001 | 7,5400 | 1,07% | 7,5800 | 7,7500 | 7,3600 | 235.324 | 1.790.365,00 |
| 19/2/2001 | 7,4600 | 0,54% | 7,2700 | 7,5900 | 7,2500 | 113.048 | 838.867,00 |
| 16/2/2001 | 7,4200 | 1,50% | 7,3100 | 7,5900 | 7,2500 | 147.683 | 1.098.432,00 |
| 15/2/2001 | 7,3100 | -0,68% | 7,3600 | 7,5800 | 7,2200 | 201.309 | 1.491.901,00 |
| 14/2/2001 | 7,3600 | 2,36% | 7,1200 | 7,3800 | 7,0700 | 57.028 | 412.417,00 |
| 13/2/2001 | 7,1900 | -0,83% | 7,3100 | 7,4000 | 7,1700 | 83.964 | 615.508,14 |
| 12/2/2001 | 7,2500 | 0,69% | 7,1200 | 7,3100 | 7,1000 | 101.588 | 734.161,12 |
| 09/2/2001 | 7,2000 | 3,00% | 7,0300 | 7,2600 | 7,0300 | 112.093 | 803.120,18 |
| 08/2/2001 | 6,9900 | 2,04% | 6,7400 | 7,0600 | 6,7400 | 33.083 | 229.835,42 |
| 07/2/2001 | 6,8500 | -0,44% | 6,9500 | 7,0400 | 6,7600 | 43.301 | 299.659,87 |
| 06/2/2001 | 6,8800 | 3,15% | 6,6700 | 6,8900 | 6,6700 | 42.682 | 291.109,79 |
| 05/2/2001 | 6,6700 | -2,63% | 6,8500 | 6,8500 | 6,6200 | 30.609 | 204.210,42 |
| 02/2/2001 | 6,8500 | -3,93% | 7,0900 | 7,0900 | 6,7800 | 35.540 | 243.701,01 |
| 01/2/2001 | 7,1300 | -0,70% | 7,1000 | 7,1800 | 6,9900 | 60.599 | 430.393,25 |
| 31/1/2001 | 7,1800 | 4,06% | 7,0200 | 7,1900 | 6,8800 | 77.874 | 551.087,89 |
| 30/1/2001 | 6,9000 | 4,55% | 6,4900 | 6,9200 | 6,4900 | 62.002 | 421.367,28 |
| 29/1/2001 | 6,6000 | -1,93% | 6,3900 | 6,7000 | 6,3900 | 15.457 | 102.595,39 |
| 26/1/2001 | 6,7300 | 0,15% | 6,8400 | 6,9400 | 6,7000 | 65.015 | 441.204,11 |
| 25/1/2001 | 6,7200 | 0,60% | 6,5300 | 6,8300 | 6,4100 | 66.626 | 438.927,66 |
| 24/1/2001 | 6,6800 | -0,30% | 6,7600 | 6,8700 | 6,6200 | 43.756 | 294.078,94 |
| 23/1/2001 | 6,7000 | 3,55% | 6,5800 | 6,7600 | 6,3500 | 79.878 | 526.680,56 |
| 22/1/2001 | 6,4700 | -3,58% | 6,6300 | 6,6800 | 6,3900 | 69.041 | 445.355,25 |
| 19/1/2001 | 6,7100 | -3,03% | 6,9100 | 6,9400 | 6,6800 | 33.372 | 226.398,80 |
| 18/1/2001 | 6,9200 | -1,56% | 7,0300 | 7,2800 | 6,8900 | 97.876 | 696.127,95 |
| 17/1/2001 | 7,0300 | 3,38% | 6,8100 | 7,2300 | 6,8000 | 64.252 | 454.541,75 |
| 16/1/2001 | 6,8000 | -2,58% | 6,7800 | 7,1600 | 6,7800 | 45.407 | 314.485,69 |
| 15/1/2001 | 6,9800 | -3,86% | 7,0000 | 7,2500 | 6,7500 | 88.113 | 613.794,86 |
| 12/1/2001 | 7,2600 | -1,49% | 7,4100 | 7,6300 | 7,0400 | 221.910 | 1.643.712,40 |
| 11/1/2001 | 7,3700 | 4,84% | 7,1100 | 7,5400 | 7,1100 | 224.737 | ,00 |
| 10/1/2001 | 7,0300 | 2,78% | 6,8500 | 7,1100 | 6,7500 | 84.418 | ,00 |
| 09/1/2001 | 6,8400 | -2,43% | 7,0100 | 7,2500 | 6,7800 | 85.452 | ,00 |
| 08/1/2001 | 7,0100 | -5,91% | 7,2700 | 7,4600 | 6,9300 | 88.195 | ,00 |
| 05/1/2001 | 7,4500 | -1,59% | 7,3600 | 7,5600 | 7,3600 | 46.296 | ,00 |
| 04/1/2001 | 7,5700 | -2,07% | 7,9700 | 7,9700 | 7,5600 | 68.958 | ,00 |
| 03/1/2001 | 7,7300 | -4,09% | 8,1400 | 8,1400 | 7,6500 | 18.740 | ,00 |
| 29/12/2000 | 8,0600 | 1,51% | 7,8500 | 8,1300 | 7,7600 | 69.041 | ,00 |
| 28/12/2000 | 7,9400 | 0,38% | 7,9500 | 8,0200 | 7,9200 | 83.326 | ,00 |
| 27/12/2000 | 7,9100 | -1,37% | 8,0900 | 8,1000 | 7,9000 | 34.303 | ,00 |
| 22/12/2000 | 8,0200 | -1,47% | 8,3500 | 8,3600 | 7,9300 | 76.019 | ,00 |
| 21/12/2000 | 8,1400 | -1,93% | 8,3000 | 8,6700 | 8,1100 | 267.442 | ,00 |
| 20/12/2000 | 8,3000 | 4,93% | 7,9300 | 8,4000 | 7,8300 | 359.275 | ,00 |
| 19/12/2000 | 7,9100 | -0,88% | 7,9800 | 8,1000 | 7,8200 | 141.286 | ,00 |
| 18/12/2000 | 7,9800 | -2,80% | 8,5300 | 8,5300 | 7,9300 | 59.463 | ,00 |
| 15/12/2000 | 8,2100 | -1,56% | 8,2500 | 8,5200 | 8,1700 | 69.146 | ,00 |
| 14/12/2000 | 8,3400 | 3,35% | 8,0000 | 8,3900 | 7,9800 | 91.480 | ,00 |
| 13/12/2000 | 8,0700 | -2,65% | 8,2700 | 8,4400 | 8,0300 | 62.910 | ,00 |
| 12/12/2000 | 8,2900 | -2,36% | 8,5400 | 8,5700 | 8,2500 | 89.271 | ,00 |
| 11/12/2000 | 8,4900 | -3,30% | 8,8600 | 8,9400 | 8,4200 | 171.133 | ,00 |
| 08/12/2000 | 8,7800 | -0,34% | 8,8400 | 9,0300 | 8,7600 | 117.010 | ,00 |
| 07/12/2000 | 8,8100 | 0,00% | 8,8100 | 9,0300 | 8,5400 | 157.921 | ,00 |
| 06/12/2000 | 8,8100 | 4,63% | 8,6600 | 8,9600 | 8,6000 | 269.795 | ,00 |
| 05/12/2000 | 8,4200 | -2,88% | 8,7400 | 8,8000 | 8,3900 | 171.193 | ,00 |
| 04/12/2000 | 8,6700 | 3,71% | 8,5200 | 8,9300 | 8,5200 | 497.031 | ,00 |
| 01/12/2000 | 8,3600 | 11,62% | 7,4100 | 8,3900 | 7,4100 | 201.040 | ,00 |
| 30/11/2000 | 7,4900 | -0,79% | 7,7300 | 7,8100 | 7,4300 | 52.839 | ,00 |
| 29/11/2000 | 7,5500 | -1,05% | 7,4700 | 7,9000 | 7,3400 | 97.526 | ,00 |
| 28/11/2000 | 7,6300 | -4,39% | 7,7600 | 7,7600 | 7,5400 | 86.421 | ,00 |
| 27/11/2000 | 7,9800 | 0,25% | 8,1300 | 8,1700 | 7,9000 | 43.859 | ,00 |
| 24/11/2000 | 7,9600 | 1,40% | 7,8500 | 8,0900 | 7,8500 | 68.358 | ,00 |
| 23/11/2000 | 7,8500 | -4,62% | 7,9700 | 8,1000 | 7,6600 | 75.957 | ,00 |
| 22/11/2000 | 8,2300 | -2,49% | 8,2800 | 8,4400 | 8,2200 | 57.894 | ,00 |
| 21/11/2000 | 8,4400 | 2,43% | 8,1700 | 8,4900 | 8,0400 | 61.650 | ,00 |
| 20/11/2000 | 8,2400 | -3,63% | 8,5000 | 8,5000 | 8,2200 | 44.333 | ,00 |
| 17/11/2000 | 8,5500 | 1,06% | 8,6000 | 8,6200 | 8,5200 | 100.869 | ,00 |
| 16/11/2000 | 8,4600 | 0,71% | 8,4600 | 8,6400 | 8,2500 | 58.637 | ,00 |
| 15/11/2000 | 8,4000 | -1,41% | 8,5300 | 8,6700 | 8,3200 | 81.322 | ,00 |
| 14/11/2000 | 8,5200 | 0,47% | 8,5300 | 8,6600 | 8,4900 | 78.454 | ,00 |
| 13/11/2000 | 8,4800 | -1,85% | 8,4900 | 8,5900 | 8,4700 | 50.243 | ,00 |
| 10/11/2000 | 8,6400 | 0,47% | 8,6400 | 8,7800 | 8,5700 | 32.547 | ,00 |
| 09/11/2000 | 8,6000 | -0,23% | 8,5400 | 8,7600 | 8,5400 | 34.323 | ,00 |
| 08/11/2000 | 8,6200 | -0,12% | 8,5400 | 8,8100 | 8,5000 | 59.400 | ,00 |
| 07/11/2000 | 8,6300 | -1,03% | 8,7700 | 8,7700 | 8,5600 | 60.393 | ,00 |
| 06/11/2000 | 8,7200 | -2,13% | 8,8800 | 8,8800 | 8,7100 | 47.883 | ,00 |
| 03/11/2000 | 8,9100 | -0,34% | 9,0300 | 9,2100 | 8,8300 | 171.419 | ,00 |
| 02/11/2000 | 8,9400 | -0,78% | 9,0900 | 9,2400 | 8,9100 | 254.829 | ,00 |
| 01/11/2000 | 9,0100 | 6,38% | 8,5900 | 9,1300 | 8,5900 | 567.828 | ,00 |
| 31/10/2000 | 8,4700 | 4,83% | 8,2300 | 8,5000 | 8,1200 | 162.709 | ,00 |
| 30/10/2000 | 8,0800 | 2,28% | 8,3900 | 8,3900 | 7,8900 | 59.153 | ,00 |
| 27/10/2000 | 7,9000 | 0,13% | 7,8800 | 8,0700 | 7,6800 | 174.847 | ,00 |
| 26/10/2000 | 7,8900 | -3,43% | 7,7700 | 8,1700 | 7,7000 | 71.786 | ,00 |
| 25/10/2000 | 8,1700 | -1,80% | 8,4000 | 8,5000 | 8,1300 | 69.824 | ,00 |
| 24/10/2000 | 8,3200 | -0,36% | 8,2500 | 8,5200 | 8,2500 | 110.581 | ,00 |
| 23/10/2000 | 8,3500 | -2,79% | 8,5300 | 8,8700 | 8,2300 | 443.488 | ,00 |
| 20/10/2000 | 8,5900 | 4,76% | 8,3700 | 8,7800 | 8,2500 | 666.453 | ,00 |
| 19/10/2000 | 8,2000 | -0,97% | 8,2000 | 8,4400 | 8,0300 | 291.075 | ,00 |
| 18/10/2000 | 8,2800 | -6,12% | 8,5300 | 8,6600 | 8,2000 | 128.506 | ,00 |
| 17/10/2000 | 8,8200 | -4,96% | 9,2600 | 9,2600 | 8,6400 | 117.506 | ,00 |
| 16/10/2000 | 9,2800 | -0,32% | 9,6300 | 9,8100 | 9,2400 | 106.172 | ,00 |
| 13/10/2000 | 9,3100 | -6,43% | 9,5300 | 9,8000 | 9,1100 | 159.593 | ,00 |
| 12/10/2000 | 9,9500 | -1,78% | 10,1700 | 10,9200 | 9,8800 | 150.510 | ,00 |
| 11/10/2000 | 10,1300 | -1,36% | 10,2400 | 10,5100 | 9,9400 | 137.879 | ,00 |
| 10/10/2000 | 10,2700 | -2,10% | 10,3800 | 10,4900 | 10,2300 | 79.216 | ,00 |
| 09/10/2000 | 10,4900 | -3,58% | 10,8700 | 10,9600 | 10,4600 | 53.705 | ,00 |
| 06/10/2000 | 10,8800 | -0,27% | 10,9100 | 10,9900 | 10,6900 | 83.138 | ,00 |
| 05/10/2000 | 10,9100 | -1,09% | 10,9700 | 11,2900 | 10,8000 | 104.834 | ,00 |
| 04/10/2000 | 11,0300 | -1,16% | 11,1600 | 11,3000 | 11,0100 | 93.027 | ,00 |
| 03/10/2000 | 11,1600 | -3,13% | 11,5200 | 11,5300 | 11,0900 | 50.340 | ,00 |
| 02/10/2000 | 11,5200 | 0,35% | 11,4800 | 11,6500 | 11,4800 | 75.068 | ,00 |
| 29/9/2000 | 11,4800 | 0,35% | 11,4400 | 11,7400 | 11,4400 | 271.488 | ,00 |
| 28/9/2000 | 11,4400 | -0,87% | 11,7300 | 11,8000 | 11,4100 | 37.276 | ,00 |
| 27/9/2000 | 11,5400 | -1,87% | 11,8000 | 11,8600 | 11,4900 | 47.420 | ,00 |
| 26/9/2000 | 11,7600 | -0,25% | 11,6400 | 11,8700 | 11,6400 | 61.691 | ,00 |
| 25/9/2000 | 11,7900 | 1,46% | 11,7100 | 11,8700 | 11,6600 | 110.840 | ,00 |
| 22/9/2000 | 11,6200 | 2,02% | 11,3900 | 11,6600 | 11,3000 | 92.634 | ,00 |
| 21/9/2000 | 11,3900 | -0,52% | 11,1500 | 11,5900 | 11,1500 | 109.186 | ,00 |
| 20/9/2000 | 11,4500 | 0,53% | 11,5200 | 11,6300 | 11,3700 | 128.983 | ,00 |
| 19/9/2000 | 11,3900 | -1,73% | 11,5900 | 11,8600 | 11,1300 | 111.665 | ,00 |
| 18/9/2000 | 11,5900 | -3,66% | 11,8100 | 11,8100 | 11,5200 | 136.992 | ,00 |
| 15/9/2000 | 12,0300 | -1,80% | 12,4500 | 12,7700 | 11,9700 | 154.721 | ,00 |
| 14/9/2000 | 12,2500 | 4,17% | 11,7200 | 12,3500 | 11,6200 | 270.310 | ,00 |
| 13/9/2000 | 11,7600 | -0,84% | 11,8800 | 12,4800 | 11,7400 | 104.398 | ,00 |
| 12/9/2000 | 11,8600 | -5,80% | 12,2400 | 12,4800 | 11,8300 | 208.936 | ,00 |
| 11/9/2000 | 12,5900 | -2,85% | 12,9800 | 13,0500 | 12,3800 | 266.802 | ,00 |
| 08/9/2000 | 12,9600 | 3,76% | 12,3800 | 13,3900 | 12,3800 | 561.472 | ,00 |
| 07/9/2000 | 12,4900 | 1,54% | 12,3000 | 12,8000 | 11,9700 | 585.045 | ,00 |
| 06/9/2000 | 12,3000 | 3,97% | 11,8400 | 12,4000 | 11,8400 | 490.983 | ,00 |
| 05/9/2000 | 11,8300 | 6,58% | 11,0000 | 11,9300 | 11,0000 | 462.489 | ,00 |
| 04/9/2000 | 11,1000 | 1,37% | 11,0700 | 11,1300 | 10,7300 | 100.436 | ,00 |
| 01/9/2000 | 10,9500 | -0,90% | 11,1500 | 11,4300 | 10,9100 | 250.247 | ,00 |
| 31/8/2000 | 11,0500 | 8,97% | 10,2200 | 11,1500 | 10,2200 | 256.432 | ,00 |
| 30/8/2000 | 10,1400 | 1,50% | 10,5000 | 10,5000 | 10,0200 | 138.435 | ,00 |
| 29/8/2000 | 9,9900 | 0,20% | 9,9700 | 10,5200 | 9,9700 | 111.788 | ,00 |
| 28/8/2000 | 9,9700 | -2,35% | 9,9700 | 10,1700 | 9,9400 | 68.358 | ,00 |
| 25/8/2000 | 10,2100 | -2,48% | 10,5900 | 10,5900 | 10,0200 | 45.345 | ,00 |
| 24/8/2000 | 10,4700 | -2,42% | 10,6600 | 10,7800 | 10,4500 | 49.659 | ,00 |
| 23/8/2000 | 10,7300 | 0,66% | 10,6800 | 10,9700 | 10,6100 | 76.039 | ,00 |
| 22/8/2000 | 10,6600 | 2,60% | 10,3200 | 10,8600 | 10,1700 | 132.598 | ,00 |
| 21/8/2000 | 10,3900 | -3,62% | 10,9300 | 10,9300 | 9,7200 | 77.834 | ,00 |
| 18/8/2000 | 10,7800 | 2,76% | 10,5300 | 10,9500 | 10,4600 | 142.584 | ,00 |
| 17/8/2000 | 10,4900 | 3,45% | 10,1000 | 10,7900 | 9,8100 | 115.049 | ,00 |
| 16/8/2000 | 10,1400 | -4,79% | 10,6100 | 10,6500 | 10,1100 | 117.673 | ,00 |
| 14/8/2000 | 10,6500 | 5,76% | 10,1500 | 10,7900 | 10,1500 | 163.619 | ,00 |
| 11/8/2000 | 10,0700 | 6,00% | 9,8800 | 10,3000 | 9,4600 | 211.587 | ,00 |
| 10/8/2000 | 9,5000 | -6,86% | 9,9200 | 10,0900 | 9,3800 | 151.346 | ,00 |
| 09/8/2000 | 10,2000 | -4,94% | 10,7900 | 10,8000 | 9,8100 | 124.832 | ,00 |
| 08/8/2000 | 10,7300 | -0,09% | 11,0200 | 11,0600 | 10,5200 | 142.584 | ,00 |
| 07/8/2000 | 10,7400 | -7,33% | 11,5900 | 11,5900 | 10,6400 | 161.098 | ,00 |
| 04/8/2000 | 11,5900 | -1,86% | 11,8000 | 11,9100 | 11,3900 | 112.923 | ,00 |
| 03/8/2000 | 11,8100 | -1,09% | 12,2100 | 12,2100 | 11,8000 | 30.152 | ,00 |
| 02/8/2000 | 11,9400 | 0,00% | 11,9000 | 12,0200 | 11,8000 | 59.340 | ,00 |
| 01/8/2000 | 11,9400 | -0,25% | 12,0600 | 12,0800 | 11,9300 | 50.401 | ,00 |
| 31/7/2000 | 11,9700 | -0,91% | 12,2300 | 12,4800 | 11,9100 | 76.988 | ,00 |
| 28/7/2000 | 12,0800 | 0,83% | 11,9700 | 12,3500 | 11,9700 | 50.980 | ,00 |
| 27/7/2000 | 11,9800 | 1,53% | 11,9400 | 12,4300 | 11,9400 | 76.865 | ,00 |
| 26/7/2000 | 11,8000 | -0,84% | 11,9000 | 11,9400 | 11,7600 | 59.173 | ,00 |
| 25/7/2000 | 11,9000 | -3,33% | 12,4400 | 12,4400 | 11,6900 | 309.261 | ,00 |
| 24/7/2000 | 12,3100 | -1,12% | 12,4500 | 12,4800 | 12,2500 | 3.002.016 | ,00 |
| 21/7/2000 | 12,4500 | 2,13% | 12,1900 | 12,5800 | 12,1900 | 89.784 | ,00 |
| 20/7/2000 | 12,1900 | 0,91% | 12,0700 | 12,2300 | 11,9200 | 72.882 | ,00 |
| 19/7/2000 | 12,0800 | -2,82% | 12,3600 | 12,5000 | 11,9600 | 90.240 | ,00 |
| 18/7/2000 | 12,4300 | -1,11% | 12,5700 | 12,7100 | 12,3400 | 122.027 | ,00 |
| 17/7/2000 | 12,5700 | 2,28% | 12,5700 | 12,6200 | 12,4400 | 264.965 | ,00 |
| 14/7/2000 | 12,2900 | 2,85% | 12,0100 | 12,4800 | 12,0100 | 175.610 | ,00 |
| 13/7/2000 | 11,9500 | -0,17% | 12,0100 | 12,0800 | 11,7900 | 132.985 | ,00 |
| 12/7/2000 | 11,9700 | -0,33% | 12,0300 | 12,2100 | 11,8700 | 92.926 | ,00 |
| 11/7/2000 | 12,0100 | 2,65% | 11,8000 | 12,1600 | 11,7400 | 180.977 | ,00 |
| 10/7/2000 | 11,7000 | 1,39% | 11,6200 | 11,9300 | 11,4500 | 115.504 | ,00 |
| 07/7/2000 | 11,5400 | -2,94% | 11,8000 | 11,9100 | 11,4400 | 921.945 | ,00 |
| 06/7/2000 | 11,8900 | -0,50% | 11,9500 | 12,2900 | 11,8000 | 119.901 | ,00 |
| 05/7/2000 | 11,9500 | 2,93% | 11,6100 | 12,1600 | 11,4900 | 239.266 | ,00 |
| 04/7/2000 | 11,6100 | -0,68% | 11,5100 | 11,7900 | 11,5100 | 134.639 | ,00 |
| 03/7/2000 | 11,6900 | -2,34% | 11,9700 | 12,0100 | 11,5300 | 89.728 | ,00 |
| 30/6/2000 | 11,9700 | -1,32% | 12,2100 | 12,4300 | 11,9300 | 89.124 | ,00 |
| 29/6/2000 | 12,1300 | -0,98% | 12,3000 | 12,3000 | 11,9000 | 119.138 | ,00 |
| 28/6/2000 | 12,2500 | -2,55% | 12,8000 | 12,9900 | 12,2000 | 250.777 | ,00 |
| 27/6/2000 | 12,5700 | 6,62% | 11,8000 | 12,6400 | 11,8000 | 459.360 | ,00 |
| 26/6/2000 | 11,7900 | -5,91% | 12,5100 | 12,5100 | 11,5400 | 340.387 | ,00 |
| 23/6/2000 | 12,5300 | -1,42% | 13,0800 | 13,1400 | 12,4800 | 128.548 | ,00 |
| 22/6/2000 | 12,7100 | -0,31% | 13,1700 | 13,1700 | 12,6500 | 107.331 | ,00 |
| 21/6/2000 | 12,7500 | -1,47% | 12,9400 | 13,1900 | 12,7400 | 312.685 | ,00 |
| 20/6/2000 | 12,9400 | -4,01% | 13,4800 | 13,6200 | 12,8100 | 146.320 | ,00 |
| 16/6/2000 | 13,4800 | -2,74% | 13,6600 | 13,8900 | 13,4300 | 184.775 | ,00 |
| 15/6/2000 | 13,8600 | -1,77% | 14,1900 | 14,4200 | 13,6500 | 234.664 | ,00 |
| 14/6/2000 | 14,1100 | 0,28% | 14,0800 | 14,3700 | 13,7300 | 230.330 | ,00 |
| 13/6/2000 | 14,0700 | -1,81% | 14,2800 | 14,7100 | 13,9800 | 361.152 | ,00 |
| 12/6/2000 | 14,3300 | -0,76% | 14,9000 | 15,0800 | 14,2500 | 128.157 | ,00 |
| 09/6/2000 | 14,4400 | -1,57% | 14,6700 | 14,8000 | 14,3700 | 165.497 | ,00 |
| 08/6/2000 | 14,6700 | 1,66% | 14,2200 | 14,8900 | 14,2200 | 148.879 | ,00 |
| 07/6/2000 | 14,4300 | -3,09% | 14,6400 | 15,0100 | 14,3000 | 1.078.837 | ,00 |
| 06/6/2000 | 14,8900 | -0,27% | 15,0000 | 15,1300 | 14,7600 | 1.090.810 | ,00 |
| 05/6/2000 | 14,9300 | 1,63% | 14,7900 | 15,1300 | 14,7900 | 224.942 | ,00 |
| 02/6/2000 | 14,6900 | 3,45% | 14,5000 | 14,7900 | 14,3700 | 414.096 | ,00 |
| 01/6/2000 | 14,2000 | 2,45% | 14,0000 | 14,4900 | 13,9300 | 2.036.070 | ,00 |
| 31/5/2000 | 13,8600 | -3,28% | 14,5700 | 14,8700 | 13,7800 | 458.371 | ,00 |
| 30/5/2000 | 14,3300 | -4,34% | 14,5800 | 14,9800 | 14,1500 | 450.515 | ,00 |
| 29/5/2000 | 14,9800 | -1,06% | 15,3300 | 15,8500 | 14,9100 | 597.141 | ,00 |
| 26/5/2000 | 15,1400 | 2,51% | 14,9400 | 15,4500 | 14,7900 | 723.812 | ,00 |
| 25/5/2000 | 14,7700 | 7,57% | 14,1900 | 14,8300 | 13,9600 | 752.255 | ,00 |
| 24/5/2000 | 13,7300 | 3,62% | 13,2200 | 14,5400 | 13,2200 | 950.452 | ,00 |
| 23/5/2000 | 13,2500 | 2,00% | 12,9900 | 13,4100 | 12,8500 | 247.710 | ,00 |
| 22/5/2000 | 12,9900 | 0,54% | 12,9400 | 13,4500 | 12,8700 | 416.532 | ,00 |
| 19/5/2000 | 12,9200 | -1,00% | 13,3400 | 13,5100 | 12,8000 | 535.980 | ,00 |
| 18/5/2000 | 13,0500 | 1,87% | 12,5700 | 13,2100 | 12,5700 | 432.755 | ,00 |
| 17/5/2000 | 12,8100 | -0,47% | 12,7200 | 13,1100 | 12,7200 | 197.160 | ,00 |
| 16/5/2000 | 12,8700 | -0,54% | 12,8200 | 13,4200 | 12,6200 | 367.735 | ,00 |
| 15/5/2000 | 12,9400 | -2,49% | 13,4500 | 13,4900 | 12,7400 | 433.250 | ,00 |
| 12/5/2000 | 13,2700 | 4,90% | 12,8000 | 13,6200 | 12,7400 | 924.319 | ,00 |
| 11/5/2000 | 12,6500 | 0,96% | 12,5300 | 13,0900 | 12,4000 | 1.055.615 | ,00 |
| 10/5/2000 | 12,5300 | 8,77% | 11,5600 | 12,6700 | 11,3900 | 604.197 | ,00 |
| 09/5/2000 | 11,5200 | 1,86% | 11,3300 | 11,9400 | 11,3000 | 401.938 | ,00 |
| 08/5/2000 | 11,3100 | 9,59% | 10,2700 | 11,3500 | 10,2700 | 427.846 | ,00 |
| 05/5/2000 | 10,3200 | 2,69% | 10,0500 | 10,5600 | 10,0500 | 204.487 | ,00 |
| 04/5/2000 | 10,0500 | 0,30% | 10,0200 | 10,2200 | 9,6800 | 101.653 | ,00 |
| 03/5/2000 | 10,0200 | -0,69% | 10,2100 | 10,4300 | 9,8200 | 100.291 | ,00 |
| 02/5/2000 | 10,0900 | 2,23% | 10,2100 | 10,4300 | 9,9700 | 138.395 | ,00 |
| 27/4/2000 | 9,8700 | 3,03% | 9,8500 | 9,9300 | 9,4800 | 81.776 | ,00 |
| 26/4/2000 | 9,5800 | -0,52% | 9,6700 | 9,9400 | 9,2400 | 130.675 | ,00 |
| 25/4/2000 | 9,6300 | -5,59% | 10,2000 | 10,2000 | 9,4700 | 102.498 | ,00 |
| 24/4/2000 | 10,2000 | -3,13% | 10,6600 | 10,8500 | 9,5300 | 128.920 | ,00 |
| 21/4/2000 | 10,5300 | 1,84% | 10,3400 | 10,7900 | 10,3400 | 187.419 | ,00 |
| 20/4/2000 | 10,3400 | 1,08% | 9,9600 | 10,7800 | 9,9600 | 246.759 | ,00 |
| 19/4/2000 | 10,2300 | 9,88% | 9,8500 | 10,2300 | 9,4000 | 281.602 | ,00 |
| 18/4/2000 | 9,3100 | 0,00% | 10,3700 | 10,4500 | 9,1000 | 272.149 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 0,2300 | 23.532 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΙΚΤΙΝ | 0,5020 | 5,02 % | 0,0240 | 7.810 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΦΒΜΕΖΖ | 0,0649 | 3,02 % | 0,0019 | 3.636 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΧΑ | 2,6200 | 2,54 % | 0,0650 | 35.449 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,2800 | 0,37 % | 0,0450 | 1.304.147 |
| ΑΛΦΑ | 3,5340 | 0,45 % | 0,0160 | 1.214.016 |
| BOCHGR | 7,4800 | 1,36 % | 0,1000 | 1.078.219 |
| ΠΕΙΡ | 6,8320 | -0,15 % | -0,0100 | 1.062.162 |
| MTLN | 52,7500 | -0,75 % | -0,4000 | 962.482 |
| ΟΠΑΠ | 18,9700 | 1,07 % | 0,2000 | 899.683 |
| ΕΥΡΩΒ | 3,2090 | 0,79 % | 0,0250 | 800.380 |
| ΓΕΚΤΕΡΝΑ | 22,0200 | 0,27 % | 0,0600 | 416.611 |
| ΟΤΕ | 16,2600 | -0,18 % | -0,0300 | 392.199 |
| CENER | 10,6600 | 0,00 % | 0,0000 | 370.156 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5340 | 0,45 % | 343.442 | 1,21εκ. |
| ΕΥΡΩΒ | 3,2090 | 0,79 % | 250.289 | 800,4χιλ. |
| ΠΕΙΡ | 6,8320 | -0,15 % | 154.883 | 1,06εκ. |
| BOCHGR | 7,4800 | 1,36 % | 144.403 | 1,08εκ. |
| ΕΤΕ | 12,2800 | 0,37 % | 106.302 | 1,30εκ. |
| CREDIA | 1,4600 | 0,69 % | 100.473 | 146,5χιλ. |
| ΙΝΛΟΤ | 1,2080 | 0,67 % | 99.795 | 120,9χιλ. |
| ΑΔΜΗΕ | 3,2050 | -0,62 % | 94.232 | 301,8χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4240 | 1,44 % | 71.923 | 30.450 |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 61.161 | 108,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 23.532 | 0,31 % |
| ΝΑΥΠ | 1,2350 | 1,23 % | 32.238 | 0,28 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 26.023 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| AEM | 6,0000 | 0,00 % | 46.460 | 0,08 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 6.322 | 0,08 % |
| ΤΡΕΣΤΑΤΕΣ | 1,7850 | 2,00 % | 61.161 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 23.532 | 11,32 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΚΕΚΡ | 1,9600 | 1,29 % | 3.900 | 3,62 % |
| ΕΛΧΑ | 2,6200 | 2,54 % | 35.449 | 3,52 % |
| ΕΛΤΟΝ | 2,1000 | 0,48 % | 241 | 3,35 % |
| ΕΛΣΤΡ | 2,4300 | 1,25 % | 102 | 3,33 % |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 792 | 3,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|