| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)
5,8900 €
-0,0600 (-1,01%)
- Άνοιγμα 5,9400
- Υψηλό 5,9400
- Χαμηλό 5,8300
- Όγκος 29.356
- Τζίρος 172.871 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/1/1998 | 3,9100 | 5,96% | 3,6900 | 3,9100 | 3,6800 | 3.911.565 | ,00 |
| 20/1/1998 | 3,6900 | -3,40% | 3,7100 | 3,9400 | 3,6400 | 3.298.116 | ,00 |
| 19/1/1998 | 3,8200 | -6,14% | 4,1500 | 4,2300 | 3,8200 | 3.941.107 | ,00 |
| 16/1/1998 | 4,0700 | 5,99% | 4,0300 | 4,0700 | 3,9600 | 6.558.885 | ,00 |
| 15/1/1998 | 3,8400 | 5,49% | 3,6000 | 3,8400 | 3,5700 | 4.228.292 | ,00 |
| 14/1/1998 | 3,6400 | 4,60% | 3,6000 | 3,6600 | 3,5700 | 3.586.144 | ,00 |
| 13/1/1998 | 3,4800 | 5,45% | 3,3200 | 3,4800 | 3,3200 | 2.583.509 | ,00 |
| 12/1/1998 | 3,3000 | -2,94% | 3,4000 | 3,4000 | 3,2900 | 783.844 | ,00 |
| 09/1/1998 | 3,4000 | 1,80% | 3,3400 | 3,4300 | 3,2900 | 1.342.010 | ,00 |
| 08/1/1998 | 3,3400 | -1,76% | 3,4000 | 3,4700 | 3,3400 | 2.435.641 | ,00 |
| 07/1/1998 | 3,4000 | 5,26% | 3,3100 | 3,4000 | 3,2400 | 3.257.473 | ,00 |
| 05/1/1998 | 3,2300 | 5,56% | 3,1300 | 3,2300 | 3,1100 | 1.853.560 | ,00 |
| 02/1/1998 | 3,0600 | 1,32% | 3,0400 | 3,0600 | 2,9500 | 667.772 | ,00 |
| 31/12/1997 | 3,0200 | 0,67% | 3,0000 | 3,0500 | 2,9500 | 544.140 | ,00 |
| 30/12/1997 | 3,0000 | -1,32% | 3,0800 | 3,1400 | 3,0000 | 654.513 | ,00 |
| 29/12/1997 | 3,0400 | -0,65% | 3,0800 | 3,0800 | 3,0100 | 196.413 | ,00 |
| 24/12/1997 | 3,0600 | -2,55% | 3,0800 | 3,0900 | 3,0600 | 197.033 | ,00 |
| 23/12/1997 | 3,1400 | 0,96% | 3,0900 | 3,1600 | 3,0800 | 220.847 | ,00 |
| 22/12/1997 | 3,1100 | -1,58% | 3,1600 | 3,1600 | 3,0800 | 128.416 | ,00 |
| 19/12/1997 | 3,1600 | -1,25% | 3,1100 | 3,1600 | 3,1100 | 298.214 | ,00 |
| 18/12/1997 | 3,2000 | 3,56% | 3,1100 | 3,2000 | 3,0400 | 1.154.493 | ,00 |
| 17/12/1997 | 3,0900 | -0,64% | 3,0900 | 3,1100 | 3,0600 | 145.339 | ,00 |
| 16/12/1997 | 3,1100 | -3,72% | 3,2000 | 3,2000 | 3,1100 | 168.436 | ,00 |
| 15/12/1997 | 3,2300 | 1,57% | 3,2200 | 3,2400 | 3,1600 | 320.814 | ,00 |
| 12/12/1997 | 3,1800 | 0,00% | 3,1800 | 3,2400 | 3,1300 | 607.999 | ,00 |
| 11/12/1997 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,1300 | 385.964 | ,00 |
| 10/12/1997 | 3,2000 | -2,74% | 3,2000 | 3,2400 | 3,1800 | 142.342 | ,00 |
| 09/12/1997 | 3,2900 | 0,61% | 3,2400 | 3,2900 | 3,0900 | 113.225 | ,00 |
| 08/12/1997 | 3,2700 | 0,93% | 3,2400 | 3,2800 | 3,2400 | 97.066 | ,00 |
| 05/12/1997 | 3,2400 | -1,22% | 3,2400 | 3,2400 | 3,2200 | 211.331 | ,00 |
| 04/12/1997 | 3,2800 | 1,86% | 3,1100 | 3,3300 | 3,1100 | 316.501 | ,00 |
| 03/12/1997 | 3,2200 | -2,42% | 3,3000 | 3,3000 | 3,1400 | 794.451 | ,00 |
| 02/12/1997 | 3,3000 | -1,79% | 3,3600 | 3,4300 | 3,2400 | 340.391 | ,00 |
| 01/12/1997 | 3,3600 | -4,82% | 3,5300 | 3,5300 | 3,3600 | 642.296 | ,00 |
| 28/11/1997 | 3,5300 | -1,40% | 3,5200 | 3,6000 | 3,5100 | 512.618 | ,00 |
| 27/11/1997 | 3,5800 | 0,85% | 3,5700 | 3,6000 | 3,5100 | 471.308 | ,00 |
| 26/11/1997 | 3,5500 | 0,57% | 3,5100 | 3,6400 | 3,5000 | 772.345 | ,00 |
| 25/11/1997 | 3,5300 | 2,32% | 3,3800 | 3,5400 | 3,3400 | 638.603 | ,00 |
| 24/11/1997 | 3,4500 | -2,82% | 3,5100 | 3,6000 | 3,4400 | 404.226 | ,00 |
| 21/11/1997 | 3,5500 | 4,11% | 3,5500 | 3,6000 | 3,5100 | 510.386 | ,00 |
| 20/11/1997 | 3,4100 | 5,57% | 3,3200 | 3,4100 | 3,3100 | 1.168.494 | ,00 |
| 19/11/1997 | 3,2300 | 5,21% | 3,1100 | 3,2300 | 3,0900 | 596.550 | ,00 |
| 18/11/1997 | 3,0700 | 5,50% | 2,9500 | 3,0700 | 2,8400 | 268.625 | ,00 |
| 17/11/1997 | 2,9100 | -0,68% | 2,8200 | 2,9100 | 2,7900 | 132.727 | ,00 |
| 14/11/1997 | 2,9300 | -3,62% | 2,9500 | 2,9700 | 2,9300 | 47.233 | ,00 |
| 13/11/1997 | 3,0400 | 3,05% | 2,9700 | 3,0600 | 2,9700 | 97.388 | ,00 |
| 12/11/1997 | 2,9500 | 0,00% | 2,9300 | 2,9500 | 2,8100 | 101.800 | ,00 |
| 11/11/1997 | 2,9500 | -2,96% | 2,9700 | 2,9700 | 2,8800 | 106.509 | ,00 |
| 10/11/1997 | 3,0400 | -3,18% | 3,1400 | 3,1400 | 3,0400 | 59.474 | ,00 |
| 07/11/1997 | 3,1400 | -1,26% | 3,2500 | 3,2700 | 3,0400 | 73.476 | ,00 |
| 06/11/1997 | 3,1800 | -4,79% | 3,2400 | 3,2800 | 3,1500 | 151.834 | ,00 |
| 05/11/1997 | 3,3400 | 2,77% | 3,3400 | 3,3800 | 3,2800 | 464.642 | ,00 |
| 04/11/1997 | 3,2500 | 5,52% | 3,1600 | 3,2500 | 3,1600 | 309.613 | ,00 |
| 03/11/1997 | 3,0800 | 4,41% | 2,9300 | 3,0900 | 2,7900 | 408.910 | ,00 |
| 31/10/1997 | 2,9500 | -5,14% | 3,0100 | 3,0100 | 2,9500 | 141.500 | ,00 |
| 30/10/1997 | 3,1100 | -4,31% | 3,2400 | 3,2400 | 3,0700 | 269.789 | ,00 |
| 29/10/1997 | 3,2500 | -5,25% | 3,4100 | 3,4300 | 3,2400 | 301.336 | ,00 |
| 27/10/1997 | 3,4300 | 0,00% | 3,4000 | 3,4300 | 3,3200 | 307.134 | ,00 |
| 24/10/1997 | 3,4300 | -2,83% | 3,5100 | 3,5100 | 3,4300 | 188.062 | ,00 |
| 23/10/1997 | 3,5300 | -1,94% | 3,5500 | 3,7100 | 3,4500 | 299.478 | ,00 |
| 22/10/1997 | 3,6000 | 2,86% | 3,7100 | 3,7100 | 3,4500 | 503.648 | ,00 |
| 21/10/1997 | 3,5000 | 5,42% | 3,3600 | 3,5000 | 3,3600 | 1.075.047 | ,00 |
| 20/10/1997 | 3,3200 | -3,21% | 3,5200 | 3,5300 | 3,2800 | 454.829 | ,00 |
| 17/10/1997 | 3,4300 | -3,38% | 3,4700 | 3,5300 | 3,4000 | 492.373 | ,00 |
| 16/10/1997 | 3,5500 | -1,39% | 3,4700 | 3,6700 | 3,3900 | 1.551.705 | ,00 |
| 15/10/1997 | 3,6000 | 1,69% | 3,6400 | 3,7400 | 3,4000 | 1.848.580 | ,00 |
| 14/10/1997 | 3,5400 | 5,36% | 3,5400 | 3,5400 | 3,5100 | 1.976.153 | ,00 |
| 13/10/1997 | 3,3600 | 5,66% | 3,3600 | 3,3600 | 3,2800 | 1.157.690 | ,00 |
| 10/10/1997 | 3,1800 | 5,30% | 3,1800 | 3,1800 | 3,0800 | 1.485.541 | ,00 |
| 09/10/1997 | 3,0200 | 4,86% | 3,0200 | 3,0200 | 3,0200 | 386.235 | ,00 |
| 08/10/1997 | 2,8800 | 5,11% | 2,8800 | 2,8800 | 2,8800 | 73.997 | ,00 |
| 07/10/1997 | 2,7400 | 5,38% | 2,7200 | 2,7400 | 2,7200 | 113.548 | ,00 |
| 06/10/1997 | 2,6000 | 4,42% | 2,5600 | 2,6000 | 2,5600 | 328.743 | ,00 |
| 03/10/1997 | 2,4900 | 0,81% | 2,4900 | 2,5400 | 2,4900 | 121.056 | ,00 |
| 02/10/1997 | 2,4700 | -2,37% | 2,4700 | 2,5200 | 2,4700 | 318.882 | ,00 |
| 01/10/1997 | 2,5300 | -2,32% | 2,5400 | 2,5900 | 2,4900 | 328.273 | ,00 |
| 30/9/1997 | 2,5900 | 1,17% | 2,6300 | 2,6600 | 2,5700 | 832.689 | ,00 |
| 29/9/1997 | 2,5600 | 3,64% | 2,4800 | 2,5600 | 2,4800 | 776.065 | ,00 |
| 26/9/1997 | 2,4700 | 3,35% | 2,4300 | 2,4700 | 2,4000 | 600.244 | ,00 |
| 25/9/1997 | 2,3900 | -1,65% | 2,4400 | 2,4500 | 2,3800 | 381.850 | ,00 |
| 24/9/1997 | 2,4300 | 2,10% | 2,3800 | 2,4500 | 2,3700 | 185.657 | ,00 |
| 23/9/1997 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 222.831 | ,00 |
| 22/9/1997 | 2,3800 | 1,71% | 2,3400 | 2,3800 | 2,3000 | 217.922 | ,00 |
| 19/9/1997 | 2,3400 | 2,63% | 2,2800 | 2,3400 | 2,2600 | 584.013 | ,00 |
| 18/9/1997 | 2,2800 | 0,44% | 2,2700 | 2,3000 | 2,2600 | 273.036 | ,00 |
| 17/9/1997 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 100.933 | ,00 |
| 16/9/1997 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 51.768 | ,00 |
| 15/9/1997 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2700 | 81.381 | ,00 |
| 12/9/1997 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 13.927 | ,00 |
| 11/9/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 24.113 | ,00 |
| 10/9/1997 | 2,3000 | 1,32% | 2,2500 | 2,3200 | 2,2000 | 72.261 | ,00 |
| 09/9/1997 | 2,2700 | -2,99% | 2,3400 | 2,3400 | 2,2700 | 30.183 | ,00 |
| 08/9/1997 | 2,3400 | 2,63% | 2,3700 | 2,3700 | 2,3400 | 162.389 | ,00 |
| 05/9/1997 | 2,2800 | 0,44% | 2,2700 | 2,2800 | 2,2700 | 21.880 | ,00 |
| 04/9/1997 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2700 | 22.030 | ,00 |
| 03/9/1997 | 2,2800 | 0,44% | 2,2700 | 2,2800 | 2,2700 | 10.409 | ,00 |
| 02/9/1997 | 2,2700 | 1,34% | 2,2400 | 2,2700 | 2,2400 | 5.873 | ,00 |
| 01/9/1997 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 19.428 | ,00 |
| 29/8/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 28/8/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 12.067 | ,00 |
| 27/8/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 11.523 | ,00 |
| 26/8/1997 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 324.407 | ,00 |
| 25/8/1997 | 2,2900 | -2,55% | 2,3500 | 2,3500 | 2,2900 | 45.523 | ,00 |
| 22/8/1997 | 2,3500 | -1,26% | 2,3800 | 2,3800 | 2,3500 | 16.180 | ,00 |
| 21/8/1997 | 2,3800 | 0,42% | 2,3800 | 2,4000 | 2,3800 | 32.662 | ,00 |
| 20/8/1997 | 2,3700 | 2,16% | 2,3200 | 2,3700 | 2,3200 | 237.202 | ,00 |
| 19/8/1997 | 2,3200 | 1,75% | 2,2800 | 2,3300 | 2,2800 | 61.878 | ,00 |
| 18/8/1997 | 2,2800 | 1,79% | 2,2400 | 2,2800 | 2,2400 | 16.677 | ,00 |
| 14/8/1997 | 2,2400 | -3,45% | 2,3200 | 2,3200 | 2,2400 | 10.186 | ,00 |
| 13/8/1997 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 123 | ,00 |
| 12/8/1997 | 2,3200 | 2,20% | 2,2700 | 2,3200 | 2,2700 | 5.401 | ,00 |
| 11/8/1997 | 2,2700 | -0,44% | 2,2800 | 2,2800 | 2,2700 | 13.282 | ,00 |
| 08/8/1997 | 2,2800 | 0,44% | 2,2700 | 2,3000 | 2,2700 | 15.241 | ,00 |
| 07/8/1997 | 2,2700 | -1,30% | 2,2800 | 2,2800 | 2,2700 | 10.854 | ,00 |
| 06/8/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 05/8/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 04/8/1997 | 2,3000 | 0,88% | 2,2800 | 2,3000 | 2,2800 | 6.295 | ,00 |
| 01/8/1997 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 20.790 | ,00 |
| 31/7/1997 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 123 | ,00 |
| 30/7/1997 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 3.839 | ,00 |
| 29/7/1997 | 2,3000 | 0,88% | 2,2800 | 2,3000 | 2,2800 | 5.354 | ,00 |
| 28/7/1997 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 11.871 | ,00 |
| 25/7/1997 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 123 | ,00 |
| 24/7/1997 | 2,2800 | -2,15% | 2,3300 | 2,3300 | 2,2800 | 32.834 | ,00 |
| 23/7/1997 | 2,3300 | 2,19% | 2,2800 | 2,3300 | 2,2600 | 19.824 | ,00 |
| 22/7/1997 | 2,2800 | -2,56% | 2,3400 | 2,3400 | 2,2600 | 32.214 | ,00 |
| 21/7/1997 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 21.386 | ,00 |
| 18/7/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 17/7/1997 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1.041 | ,00 |
| 16/7/1997 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 15.537 | ,00 |
| 15/7/1997 | 2,2900 | 0,44% | 2,2800 | 2,2900 | 2,2700 | 41.955 | ,00 |
| 14/7/1997 | 2,2800 | -2,56% | 2,2800 | 2,3000 | 2,2700 | 32.142 | ,00 |
| 11/7/1997 | 2,3400 | 0,43% | 2,3600 | 2,3800 | 2,3400 | 84.701 | ,00 |
| 10/7/1997 | 2,3300 | 3,56% | 2,2500 | 2,3300 | 2,2500 | 100.710 | ,00 |
| 09/7/1997 | 2,2500 | -0,44% | 2,2400 | 2,2700 | 2,2400 | 52.238 | ,00 |
| 08/7/1997 | 2,2600 | -2,59% | 2,3200 | 2,3200 | 2,2600 | 32.412 | ,00 |
| 07/7/1997 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 123 | ,00 |
| 04/7/1997 | 2,3200 | 0,43% | 2,3100 | 2,3200 | 2,3100 | 5.278 | ,00 |
| 03/7/1997 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 123 | ,00 |
| 02/7/1997 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 123 | ,00 |
| 01/7/1997 | 2,3100 | 0,00% | 2,2800 | 2,3600 | 2,2800 | 24.335 | ,00 |
| 30/6/1997 | 2,3100 | 1,76% | 2,3100 | 2,3100 | 2,3100 | 22.774 | ,00 |
| 27/6/1997 | 2,2700 | -2,99% | 2,2700 | 2,2700 | 2,2700 | 8.302 | ,00 |
| 26/6/1997 | 2,3400 | 0,43% | 2,3300 | 2,3400 | 2,3300 | 12.909 | ,00 |
| 25/6/1997 | 2,3300 | -2,10% | 2,3300 | 2,3300 | 2,3300 | 49.165 | ,00 |
| 24/6/1997 | 2,3800 | 0,42% | 2,3800 | 2,3800 | 2,3800 | 68.222 | ,00 |
| 23/6/1997 | 2,3700 | 2,16% | 2,3000 | 2,3700 | 2,3000 | 1.272.349 | ,00 |
| 20/6/1997 | 2,3200 | -1,28% | 2,3200 | 2,3200 | 2,3200 | 7.930 | ,00 |
| 19/6/1997 | 2,3500 | 0,00% | 2,3000 | 2,3500 | 2,3000 | 1.128.547 | ,00 |
| 18/6/1997 | 2,3500 | 0,00% | 2,3500 | 2,3600 | 2,3500 | 41.434 | ,00 |
| 17/6/1997 | 2,3500 | -0,84% | 2,3500 | 2,3500 | 2,3500 | 227.091 | ,00 |
| 13/6/1997 | 2,3700 | 2,16% | 2,3000 | 2,3700 | 2,3000 | 128.786 | ,00 |
| 12/6/1997 | 2,3200 | -2,11% | 2,3400 | 2,3400 | 2,3000 | 16.108 | ,00 |
| 11/6/1997 | 2,3700 | 0,42% | 2,3000 | 2,3700 | 2,3000 | 138.328 | ,00 |
| 10/6/1997 | 2,3600 | -0,42% | 2,3400 | 2,3600 | 2,3400 | 67.304 | ,00 |
| 09/6/1997 | 2,3700 | 0,00% | 2,3500 | 2,3700 | 2,3000 | 290.110 | ,00 |
| 06/6/1997 | 2,3700 | 1,28% | 2,3700 | 2,3700 | 2,3700 | 49.760 | ,00 |
| 05/6/1997 | 2,3400 | 0,00% | 2,3000 | 2,3800 | 2,2900 | 51.470 | ,00 |
| 04/6/1997 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,2800 | 7.683 | ,00 |
| 03/6/1997 | 2,3400 | -1,27% | 2,3400 | 2,3400 | 2,3400 | 5.329 | ,00 |
| 02/6/1997 | 2,3700 | -0,42% | 2,3700 | 2,3700 | 2,3700 | 1.511 | ,00 |
| 30/5/1997 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 1.610 | ,00 |
| 29/5/1997 | 2,4000 | 1,27% | 2,4000 | 2,4000 | 2,4000 | 20.123 | ,00 |
| 28/5/1997 | 2,3700 | -1,25% | 2,4000 | 2,4100 | 2,3700 | 40.640 | ,00 |
| 27/5/1997 | 2,4000 | -0,83% | 2,4200 | 2,4400 | 2,4000 | 38.533 | ,00 |
| 23/5/1997 | 2,4200 | 0,00% | 2,4700 | 2,4700 | 2,4200 | 174.087 | ,00 |
| 22/5/1997 | 2,4200 | 0,00% | 2,4200 | 2,4300 | 2,4200 | 56.601 | ,00 |
| 21/5/1997 | 2,4200 | 0,00% | 2,4100 | 2,4200 | 2,4100 | 39.105 | ,00 |
| 20/5/1997 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 228.057 | ,00 |
| 19/5/1997 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 55.385 | ,00 |
| 16/5/1997 | 2,4400 | 0,83% | 2,4200 | 2,4700 | 2,4000 | 81.430 | ,00 |
| 15/5/1997 | 2,4200 | 0,83% | 2,4200 | 2,4300 | 2,4100 | 82.423 | ,00 |
| 14/5/1997 | 2,4000 | 2,13% | 2,3500 | 2,4000 | 2,3500 | 71.990 | ,00 |
| 13/5/1997 | 2,3500 | -0,42% | 2,3000 | 2,3500 | 2,3000 | 6.666 | ,00 |
| 12/5/1997 | 2,3600 | 0,00% | 2,4000 | 2,4000 | 2,3400 | 81.032 | ,00 |
| 09/5/1997 | 2,3600 | 0,43% | 2,3600 | 2,3600 | 2,3600 | 28.597 | ,00 |
| 08/5/1997 | 2,3500 | -0,84% | 2,3400 | 2,3500 | 2,3400 | 4.412 | ,00 |
| 07/5/1997 | 2,3700 | 0,00% | 2,3400 | 2,3700 | 2,3200 | 224.415 | ,00 |
| 06/5/1997 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 123 | ,00 |
| 05/5/1997 | 2,3700 | 0,00% | 2,3700 | 2,3800 | 2,3000 | 71.318 | ,00 |
| 02/5/1997 | 2,3700 | 0,85% | 2,3700 | 2,3700 | 2,3500 | 68.818 | ,00 |
| 30/4/1997 | 2,3500 | -0,84% | 2,3700 | 2,3700 | 2,3400 | 40.119 | ,00 |
| 29/4/1997 | 2,3700 | 2,60% | 2,3200 | 2,3700 | 2,3000 | 108.070 | ,00 |
| 24/4/1997 | 2,3100 | -2,53% | 2,3500 | 2,3700 | 2,2800 | 21.212 | ,00 |
| 23/4/1997 | 2,3700 | -1,25% | 2,3700 | 2,3700 | 2,3700 | 21.657 | ,00 |
| 22/4/1997 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 5.477 | ,00 |
| 21/4/1997 | 2,4000 | 0,84% | 2,3500 | 2,4000 | 2,2900 | 126.902 | ,00 |
| 18/4/1997 | 2,3800 | 1,71% | 2,3000 | 2,3800 | 2,3000 | 106.433 | ,00 |
| 17/4/1997 | 2,3400 | 3,08% | 2,2400 | 2,3500 | 2,2400 | 175.374 | ,00 |
| 16/4/1997 | 2,2700 | -0,87% | 2,2700 | 2,2700 | 2,2700 | 96.819 | ,00 |
| 15/4/1997 | 2,2900 | 0,88% | 2,2900 | 2,2900 | 2,2900 | 10.458 | ,00 |
| 14/4/1997 | 2,2700 | -0,87% | 2,2700 | 2,2700 | 2,2700 | 197.033 | ,00 |
| 11/4/1997 | 2,2900 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 20.941 | ,00 |
| 10/4/1997 | 2,2800 | 0,88% | 2,2600 | 2,2800 | 2,2600 | 25.847 | ,00 |
| 09/4/1997 | 2,2600 | -0,44% | 2,2700 | 2,2800 | 2,2600 | 25.847 | ,00 |
| 08/4/1997 | 2,2700 | 0,44% | 2,2700 | 2,3000 | 2,2700 | 107.872 | ,00 |
| 07/4/1997 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 39.351 | ,00 |
| 04/4/1997 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 10.235 | ,00 |
| 03/4/1997 | 2,2400 | -0,44% | 2,2400 | 2,2400 | 2,2400 | 25.970 | ,00 |
| 02/4/1997 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 52.312 | ,00 |
| 01/4/1997 | 2,2500 | -0,88% | 2,2500 | 2,2500 | 2,2500 | 72.459 | ,00 |
| 31/3/1997 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 81.677 | ,00 |
| 28/3/1997 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 19.081 | ,00 |
| 27/3/1997 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2700 | 65.026 | ,00 |
| 26/3/1997 | 2,2600 | -0,44% | 2,2700 | 2,2700 | 2,2400 | 26.665 | ,00 |
| 24/3/1997 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2700 | 15.513 | ,00 |
| 21/3/1997 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 14.349 | ,00 |
| 20/3/1997 | 2,2600 | 0,89% | 2,2700 | 2,2700 | 2,2600 | 45.126 | ,00 |
| 19/3/1997 | 2,2400 | -0,88% | 2,2700 | 2,2700 | 2,2400 | 144.943 | ,00 |
| 18/3/1997 | 2,2600 | -0,44% | 2,2600 | 2,2600 | 2,2600 | 110.053 | ,00 |
| 17/3/1997 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 46.017 | ,00 |
| 14/3/1997 | 2,2700 | -0,44% | 2,2700 | 2,2700 | 2,2700 | 57.591 | ,00 |
| 13/3/1997 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2600 | 123.754 | ,00 |
| 12/3/1997 | 2,2800 | -1,30% | 2,3100 | 2,3100 | 2,2800 | 57.344 | ,00 |
| 11/3/1997 | 2,3100 | -1,28% | 2,3100 | 2,3100 | 2,3100 | 72.360 | ,00 |
| 07/3/1997 | 2,3400 | 0,43% | 2,3200 | 2,3400 | 2,3000 | 553.135 | ,00 |
| 06/3/1997 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 29.861 | ,00 |
| 05/3/1997 | 2,3300 | 2,64% | 2,3300 | 2,3300 | 2,3300 | 56.749 | ,00 |
| 04/3/1997 | 2,2700 | 0,44% | 2,2700 | 2,2700 | 2,2700 | 43.962 | ,00 |
| 03/3/1997 | 2,2600 | -0,88% | 2,3000 | 2,3000 | 2,2400 | 71.791 | ,00 |
| 28/2/1997 | 2,2800 | -2,98% | 2,3600 | 2,3700 | 2,2800 | 113.842 | ,00 |
| 27/2/1997 | 2,3500 | -0,84% | 2,3400 | 2,3600 | 2,3400 | 109.160 | ,00 |
| 26/2/1997 | 2,3700 | 0,00% | 2,3800 | 2,4300 | 2,3700 | 135.304 | ,00 |
| 25/2/1997 | 2,3700 | -1,25% | 2,3700 | 2,3700 | 2,3700 | 178.769 | ,00 |
| 24/2/1997 | 2,4000 | 2,56% | 2,3600 | 2,4000 | 2,3100 | 275.934 | ,00 |
| 21/2/1997 | 2,3400 | -1,68% | 2,3700 | 2,3700 | 2,3400 | 86.436 | ,00 |
| 20/2/1997 | 2,3800 | -1,24% | 2,3800 | 2,3800 | 2,3800 | 73.576 | ,00 |
| 19/2/1997 | 2,4100 | -2,82% | 2,4100 | 2,4100 | 2,4100 | 99.644 | ,00 |
| 18/2/1997 | 2,4800 | 3,33% | 2,3400 | 2,4900 | 2,3200 | 6.565.974 | ,00 |
| 17/2/1997 | 2,4000 | 3,00% | 2,3400 | 2,4000 | 2,3200 | 1.807.842 | ,00 |
| 14/2/1997 | 2,3300 | -0,43% | 2,3400 | 2,3400 | 2,3300 | 37.246 | ,00 |
| 13/2/1997 | 2,3400 | 0,86% | 2,3200 | 2,3400 | 2,3200 | 109.111 | ,00 |
| 12/2/1997 | 2,3200 | -0,85% | 2,3200 | 2,3400 | 2,3200 | 269.840 | ,00 |
| 11/2/1997 | 2,3400 | 0,00% | 2,3500 | 2,3500 | 2,3300 | 112.530 | ,00 |
| 10/2/1997 | 2,3400 | 0,86% | 2,3200 | 2,3400 | 2,3200 | 159.938 | ,00 |
| 07/2/1997 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 112.928 | ,00 |
| 06/2/1997 | 2,3400 | 1,30% | 2,3100 | 2,3500 | 2,3100 | 209.523 | ,00 |
| 05/2/1997 | 2,3100 | -0,43% | 2,3400 | 2,3400 | 2,3100 | 211.951 | ,00 |
| 04/2/1997 | 2,3200 | 0,43% | 2,3200 | 2,3400 | 2,3200 | 81.652 | ,00 |
| 03/2/1997 | 2,3100 | -0,86% | 2,3400 | 2,3400 | 2,3100 | 199.437 | ,00 |
| 31/1/1997 | 2,3300 | -0,43% | 2,3200 | 2,3400 | 2,3200 | 210.266 | ,00 |
| 30/1/1997 | 2,3400 | 0,86% | 2,3400 | 2,3400 | 2,3200 | 78.183 | ,00 |
| 29/1/1997 | 2,3200 | 0,00% | 2,3400 | 2,3400 | 2,3200 | 123.630 | ,00 |
| 28/1/1997 | 2,3200 | -0,85% | 2,3300 | 2,3400 | 2,3200 | 224.269 | ,00 |
| 27/1/1997 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 75.308 | ,00 |
| 24/1/1997 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 38.981 | ,00 |
| 23/1/1997 | 2,3000 | 0,00% | 2,3000 | 2,3400 | 2,3000 | 69.784 | ,00 |
| 22/1/1997 | 2,3000 | -1,71% | 2,3200 | 2,3400 | 2,3000 | 217.922 | ,00 |
| 21/1/1997 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3400 | 143.805 | ,00 |
| 20/1/1997 | 2,3400 | 1,30% | 2,3000 | 2,3400 | 2,3000 | 145.613 | ,00 |
| 17/1/1997 | 2,3100 | 0,43% | 2,3400 | 2,3400 | 2,3100 | 223.152 | ,00 |
| 16/1/1997 | 2,3000 | -1,71% | 2,2900 | 2,3000 | 2,2900 | 133.866 | ,00 |
| 15/1/1997 | 2,3400 | 1,74% | 2,3100 | 2,3400 | 2,3100 | 53.824 | ,00 |
| 14/1/1997 | 2,3000 | -1,29% | 2,3000 | 2,3000 | 2,3000 | 33.132 | ,00 |
| 13/1/1997 | 2,3300 | 1,30% | 2,3200 | 2,3400 | 2,3000 | 37.741 | ,00 |
| 10/1/1997 | 2,3000 | -0,86% | 2,3400 | 2,3400 | 2,3000 | 26.292 | ,00 |
| 09/1/1997 | 2,3200 | -1,28% | 2,3400 | 2,3400 | 2,2800 | 55.659 | ,00 |
| 08/1/1997 | 2,3500 | 2,17% | 2,3300 | 2,3500 | 2,3300 | 10.755 | ,00 |
| 07/1/1997 | 2,3000 | -0,86% | 2,2800 | 2,3000 | 2,2800 | 15.735 | ,00 |
| 03/1/1997 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 63.390 | ,00 |
| 02/1/1997 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 28.621 | ,00 |
| 31/12/1996 | 2,3200 | 0,00% | 2,3200 | 2,3300 | 2,3200 | 97.959 | ,00 |
| 30/12/1996 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 36.204 | ,00 |
| 27/12/1996 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 19.280 | ,00 |
| 24/12/1996 | 2,3200 | 0,00% | 2,3200 | 2,3300 | 2,3200 | 44.730 | ,00 |
| 23/12/1996 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 78.310 | ,00 |
| 20/12/1996 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 8.152 | ,00 |
| 19/12/1996 | 2,3000 | -0,86% | 2,3200 | 2,3200 | 2,3000 | 91.913 | ,00 |
| 18/12/1996 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,3000 | 315.460 | ,00 |
| 17/12/1996 | 2,3000 | -0,43% | 2,3100 | 2,3100 | 2,2800 | 231.181 | ,00 |
| 16/12/1996 | 2,3100 | -0,43% | 2,3200 | 2,3200 | 2,3100 | 2.206 | ,00 |
| 13/12/1996 | 2,3200 | 1,75% | 2,2800 | 2,3200 | 2,2800 | 25.400 | ,00 |
| 12/12/1996 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 152.128 | ,00 |
| 11/12/1996 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 139.716 | ,00 |
| 10/12/1996 | 2,2800 | 0,44% | 2,2700 | 2,3000 | 2,2700 | 70.154 | ,00 |
| 09/12/1996 | 2,2700 | 0,00% | 2,2700 | 2,3000 | 2,2700 | 79.570 | ,00 |
| 06/12/1996 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 26.415 | ,00 |
| 05/12/1996 | 2,2700 | -2,99% | 2,3400 | 2,3400 | 2,2700 | 15.513 | ,00 |
| 04/12/1996 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 123 | ,00 |
| 03/12/1996 | 2,3400 | 3,08% | 2,2700 | 2,3400 | 2,2700 | 106.830 | ,00 |
| 02/12/1996 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2600 | 179.142 | ,00 |
| 29/11/1996 | 2,2700 | 1,34% | 2,2400 | 2,2700 | 2,2400 | 260.520 | ,00 |
| 28/11/1996 | 2,2400 | -0,44% | 2,2500 | 2,2600 | 2,2400 | 52.090 | ,00 |
| 27/11/1996 | 2,2500 | -0,88% | 2,2700 | 2,2700 | 2,2500 | 108.564 | ,00 |
| 26/11/1996 | 2,2700 | 1,34% | 2,2400 | 2,2700 | 2,2400 | 46.538 | ,00 |
| 25/11/1996 | 2,2400 | 0,45% | 2,2300 | 2,2700 | 2,2300 | 32.538 | ,00 |
| 22/11/1996 | 2,2300 | 0,45% | 2,2200 | 2,2400 | 2,2200 | 73.997 | ,00 |
| 21/11/1996 | 2,2200 | 0,00% | 2,2200 | 2,2400 | 2,2100 | 132.008 | ,00 |
| 20/11/1996 | 2,2200 | -0,89% | 2,2400 | 2,2500 | 2,2200 | 53.031 | ,00 |
| 19/11/1996 | 2,2400 | -0,88% | 2,2600 | 2,2600 | 2,2300 | 37.145 | ,00 |
| 18/11/1996 | 2,2600 | 0,89% | 2,2400 | 2,2600 | 2,2400 | 5.104 | ,00 |
| 15/11/1996 | 2,2400 | 0,00% | 2,2400 | 2,2800 | 2,2200 | 489.424 | ,00 |
| 14/11/1996 | 2,2400 | -2,61% | 2,3000 | 2,3000 | 2,2400 | 40.691 | ,00 |
| 13/11/1996 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 12/11/1996 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 11/11/1996 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 08/11/1996 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 123 | ,00 |
| 07/11/1996 | 2,3000 | -0,43% | 2,3100 | 2,3100 | 2,3000 | 63.143 | ,00 |
| 06/11/1996 | 2,3100 | -0,43% | 2,3200 | 2,3300 | 2,3000 | 68.146 | ,00 |
| 05/11/1996 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3100 | 80.042 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|