| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4000 €
-0,0050 (-0,36%)
- Άνοιγμα 1,4000
- Υψηλό 1,4050
- Χαμηλό 1,4000
- Όγκος 1.250
- Τζίρος 1.753 €
- Πράξεις 5
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/6/2001 | 4,1800 | -4,57% | 4,3200 | 4,3800 | 4,1800 | 12.820 | 54.850,00 |
| 28/6/2001 | 4,3800 | -0,45% | 4,2400 | 4,5000 | 4,2400 | 5.338 | 23.452,00 |
| 27/6/2001 | 4,4000 | 4,76% | 4,2000 | 4,4000 | 4,2000 | 8.199 | 35.582,00 |
| 26/6/2001 | 4,2000 | 0,48% | 4,0400 | 4,3000 | 4,0400 | 21.240 | 88.606,00 |
| 25/6/2001 | 4,1800 | -5,43% | 4,3600 | 4,3600 | 4,1400 | 11.630 | 48.926,00 |
| 22/6/2001 | 4,4200 | 2,31% | 4,4200 | 4,4400 | 4,2400 | 8.350 | 36.510,00 |
| 21/6/2001 | 4,3200 | -0,92% | 4,4000 | 4,4400 | 4,2400 | 13.360 | 57.868,00 |
| 20/6/2001 | 4,3600 | -3,11% | 4,4800 | 4,5400 | 4,3000 | 11.110 | 49.277,00 |
| 19/6/2001 | 4,5000 | -1,32% | 4,5600 | 4,6600 | 4,5000 | 3.780 | 17.308,00 |
| 18/6/2001 | 4,5600 | -1,30% | 4,5800 | 4,6200 | 4,5400 | 5.410 | 24.762,00 |
| 15/6/2001 | 4,6200 | -1,70% | 4,5200 | 4,7000 | 4,5200 | 11.730 | 54.140,00 |
| 14/6/2001 | 4,7000 | -6,00% | 5,0000 | 5,0400 | 4,6800 | 7.520 | 36.371,00 |
| 13/6/2001 | 5,0000 | 3,73% | 4,7800 | 5,0600 | 4,7000 | 21.420 | 104.697,00 |
| 12/6/2001 | 4,8200 | -2,03% | 4,9200 | 4,9200 | 4,7200 | 5.930 | 28.453,00 |
| 11/6/2001 | 4,9200 | -1,99% | 4,9800 | 4,9800 | 4,7800 | 5.640 | 27.283,00 |
| 08/6/2001 | 5,0200 | 0,80% | 5,0000 | 5,1000 | 4,9800 | 19.440 | 98.162,00 |
| 07/6/2001 | 4,9800 | 2,89% | 4,9000 | 5,0200 | 4,8800 | 16.190 | 80.149,00 |
| 06/6/2001 | 4,8400 | -5,47% | 4,8400 | 5,1200 | 4,7600 | 24.760 | 121.286,00 |
| 05/6/2001 | 5,1200 | -11,42% | 5,5000 | 5,6000 | 5,1000 | 13.770 | 72.618,00 |
| 01/6/2001 | 5,7800 | -4,62% | 6,0600 | 6,0600 | 5,7600 | 13.090 | 76.100,00 |
| 31/5/2001 | 6,0600 | -1,30% | 6,0200 | 6,1000 | 5,7200 | 31.120 | 185.224,00 |
| 30/5/2001 | 6,1400 | -8,90% | 6,7400 | 6,9000 | 6,0400 | 35.270 | 227.576,00 |
| 29/5/2001 | 6,7400 | 8,01% | 6,1000 | 6,8200 | 6,1000 | 45.520 | ,00 |
| 28/5/2001 | 6,2400 | -0,64% | 6,3000 | 6,3000 | 6,1200 | 9.660 | 59.972,00 |
| 25/5/2001 | 6,2800 | 0,00% | 6,2800 | 6,3600 | 6,1200 | 8.020 | 49.962,00 |
| 24/5/2001 | 6,2800 | -0,95% | 6,3000 | 6,4200 | 6,2000 | 7.390 | 46.342,00 |
| 23/5/2001 | 6,3400 | -2,46% | 6,5400 | 6,7800 | 6,3000 | 11.040 | 71.507,00 |
| 22/5/2001 | 6,5000 | -2,40% | 6,6800 | 6,6800 | 6,4800 | 7.170 | 47.165,00 |
| 21/5/2001 | 6,6600 | -1,19% | 6,5600 | 6,8000 | 6,5600 | 4.540 | 30.361,00 |
| 18/5/2001 | 6,7400 | 0,60% | 6,6800 | 6,7800 | 6,6000 | 3.650 | 24.517,00 |
| 17/5/2001 | 6,7000 | 1,82% | 6,5400 | 6,7000 | 6,5400 | 3.080 | 20.458,00 |
| 16/5/2001 | 6,5800 | 3,13% | 6,3800 | 6,6000 | 6,3800 | 3.770 | 24.668,00 |
| 15/5/2001 | 6,3800 | 0,31% | 6,3600 | 6,4400 | 6,3600 | 3.760 | 24.008,00 |
| 14/5/2001 | 6,3600 | -2,45% | 6,2200 | 6,4200 | 6,2200 | 5.771 | 36.824,00 |
| 11/5/2001 | 6,5200 | 0,31% | 6,5000 | 6,6800 | 6,4600 | 8.715 | 56.748,00 |
| 10/5/2001 | 6,5000 | 0,31% | 6,7000 | 6,7600 | 6,4600 | 21.900 | 142.791,00 |
| 09/5/2001 | 6,4800 | -0,92% | 6,5400 | 6,6000 | 6,3600 | 11.260 | 72.218,00 |
| 08/5/2001 | 6,5400 | -0,91% | 6,6000 | 6,7000 | 6,3600 | 25.090 | 162.859,00 |
| 07/5/2001 | 6,6000 | -2,94% | 6,7600 | 6,7600 | 6,3000 | 12.730 | 83.438,00 |
| 04/5/2001 | 6,8000 | 0,00% | 6,7400 | 6,8800 | 6,7400 | 10.965 | 74.709,00 |
| 03/5/2001 | 6,8000 | -1,45% | 6,8000 | 6,8200 | 6,6800 | 8.720 | 58.775,00 |
| 02/5/2001 | 6,9000 | -0,29% | 6,9200 | 6,9400 | 6,8000 | 9.151 | 62.951,00 |
| 30/4/2001 | 6,9200 | 0,00% | 6,9400 | 7,0200 | 6,8600 | 6.460 | 44.786,00 |
| 27/4/2001 | 6,9200 | -2,26% | 7,0000 | 7,1000 | 6,9000 | 10.020 | 69.938,00 |
| 26/4/2001 | 7,0800 | 1,43% | 6,9600 | 7,1200 | 6,9000 | 10.970 | 76.566,00 |
| 25/4/2001 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,9000 | 6.790 | 47.140,00 |
| 24/4/2001 | 7,0000 | -1,13% | 7,0800 | 7,0800 | 6,9400 | 13.455 | 94.197,00 |
| 23/4/2001 | 7,0800 | -1,12% | 7,0800 | 7,1400 | 7,0600 | 6.480 | 45.948,00 |
| 20/4/2001 | 7,1600 | 0,00% | 7,1800 | 7,1800 | 7,0400 | 9.090 | 64.695,00 |
| 19/4/2001 | 7,1600 | 0,28% | 7,2600 | 7,3000 | 7,1400 | 25.567 | 184.826,00 |
| 18/4/2001 | 7,1400 | 3,78% | 7,0400 | 7,1600 | 6,9000 | 18.220 | 128.284,00 |
| 17/4/2001 | 6,8800 | -2,27% | 7,1000 | 7,1000 | 6,8600 | 5.619 | 39.122,00 |
| 12/4/2001 | 7,0400 | 0,86% | 6,9200 | 7,1400 | 6,9200 | 14.060 | 99.270,00 |
| 11/4/2001 | 6,9800 | 0,00% | 7,0200 | 7,0800 | 6,8800 | 15.880 | 110.947,00 |
| 10/4/2001 | 6,9800 | 0,00% | 7,0400 | 7,1600 | 6,9600 | 8.400 | 59.057,00 |
| 09/4/2001 | 6,9800 | -1,69% | 7,1000 | 7,1400 | 6,9400 | 10.940 | ,00 |
| 06/4/2001 | 7,1000 | 3,20% | 7,0800 | 7,3400 | 6,9600 | 48.690 | 346.928,00 |
| 05/4/2001 | 6,8800 | 2,99% | 6,7200 | 6,9000 | 6,7200 | 14.470 | 98.735,00 |
| 04/4/2001 | 6,6800 | 1,21% | 6,2800 | 6,8000 | 6,2000 | 22.640 | 145.459,00 |
| 03/4/2001 | 6,6000 | -4,07% | 6,7000 | 6,7000 | 6,5800 | 15.450 | 102.459,00 |
| 02/4/2001 | 6,8800 | -0,86% | 6,8400 | 6,9400 | 6,8200 | 4.440 | ,00 |
| 30/3/2001 | 6,9400 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 10.060 | 70.008,00 |
| 29/3/2001 | 6,9400 | -0,86% | 6,6200 | 7,0400 | 6,6200 | 20.418 | 141.630,00 |
| 28/3/2001 | 7,0000 | -0,57% | 7,1600 | 7,1600 | 6,9400 | 16.640 | 117.634,00 |
| 27/3/2001 | 7,0400 | -0,56% | 7,1000 | 7,1000 | 6,7200 | 13.555 | 93.399,00 |
| 26/3/2001 | 7,0800 | 0,00% | 7,0800 | 7,2000 | 7,0000 | 11.190 | 79.637,00 |
| 23/3/2001 | 7,0800 | 1,43% | 6,7000 | 7,2000 | 6,7000 | 24.885 | 173.610,00 |
| 22/3/2001 | 6,9800 | 0,00% | 6,8800 | 7,1400 | 6,8000 | 24.160 | ,00 |
| 21/3/2001 | 6,9800 | 0,00% | 6,9800 | 7,1000 | 6,5000 | 23.860 | 165.704,00 |
| 20/3/2001 | 6,9800 | 2,95% | 7,0000 | 7,0000 | 6,7000 | 26.040 | 179.941,00 |
| 19/3/2001 | 6,7800 | -4,51% | 7,2200 | 7,2400 | 6,7200 | 20.640 | 143.789,00 |
| 16/3/2001 | 7,1000 | -1,11% | 7,2400 | 7,3600 | 7,0400 | 46.290 | 333.664,00 |
| 15/3/2001 | 7,1800 | 5,59% | 6,8000 | 7,2800 | 6,4200 | 72.400 | 503.131,00 |
| 14/3/2001 | 6,8000 | -11,92% | 7,8400 | 8,3600 | 6,8000 | 105.110 | 798.664,00 |
| 13/3/2001 | 7,7200 | -2,28% | 7,6800 | 7,8600 | 7,5000 | 54.425 | 421.300,00 |
| 12/3/2001 | 7,9000 | 3,67% | 7,6200 | 8,0800 | 7,4800 | 62.755 | 492.712,00 |
| 09/3/2001 | 7,6200 | 0,26% | 7,6800 | 7,7000 | 7,4400 | 36.049 | 272.646,00 |
| 08/3/2001 | 7,6000 | 5,85% | 7,1800 | 7,6800 | 7,1800 | 85.120 | 643.895,00 |
| 07/3/2001 | 7,1800 | -2,45% | 7,4400 | 7,5400 | 7,0400 | 56.150 | 414.707,00 |
| 06/3/2001 | 7,3600 | 2,79% | 7,2800 | 7,6200 | 7,2800 | 124.761 | 931.275,00 |
| 05/3/2001 | 7,1600 | 11,88% | 6,5800 | 7,1600 | 6,4600 | 140.720 | 977.768,00 |
| 02/3/2001 | 6,4000 | 7,38% | 6,0000 | 6,4200 | 5,9800 | 74.921 | 462.444,00 |
| 01/3/2001 | 5,9600 | 0,34% | 5,9000 | 6,2400 | 5,9000 | 38.570 | 232.713,00 |
| 28/2/2001 | 5,9400 | 0,68% | 6,0800 | 6,3400 | 5,9400 | 53.566 | 326.812,00 |
| 27/2/2001 | 5,9000 | 3,51% | 5,7000 | 5,9800 | 5,7000 | 45.750 | 265.686,00 |
| 23/2/2001 | 5,7000 | 1,06% | 5,6400 | 5,8800 | 5,5600 | 21.300 | 122.009,00 |
| 22/2/2001 | 5,6400 | -0,35% | 5,5800 | 5,8000 | 5,5600 | 34.340 | 195.810,00 |
| 21/2/2001 | 5,6600 | -7,82% | 6,0000 | 6,1200 | 5,6000 | 29.710 | 176.121,00 |
| 20/2/2001 | 6,1400 | -3,46% | 6,4800 | 6,6000 | 6,0600 | 50.550 | 323.607,00 |
| 19/2/2001 | 6,3600 | 3,92% | 5,8200 | 6,5000 | 5,8200 | 54.560 | 338.994,00 |
| 16/2/2001 | 6,1200 | 3,38% | 5,8000 | 6,1800 | 5,8000 | 27.548 | 166.962,00 |
| 15/2/2001 | 5,9200 | 2,42% | 5,7800 | 6,0800 | 5,7600 | 57.515 | 339.123,00 |
| 14/2/2001 | 5,7800 | 5,47% | 5,4200 | 5,8200 | 5,4200 | 21.430 | 120.206,00 |
| 13/2/2001 | 5,4800 | -1,44% | 5,7000 | 5,8200 | 5,4400 | 57.990 | 329.631,40 |
| 12/2/2001 | 5,5600 | 6,11% | 5,2000 | 5,6000 | 5,2000 | 33.830 | 184.672,19 |
| 09/2/2001 | 5,2400 | 1,55% | 5,3400 | 5,3400 | 5,1200 | 21.850 | 114.865,00 |
| 08/2/2001 | 5,1600 | 4,88% | 4,9200 | 5,1800 | 4,9000 | 14.615 | 73.153,81 |
| 07/2/2001 | 4,9200 | 0,00% | 5,0600 | 5,1200 | 4,8600 | 15.470 | 77.000,00 |
| 06/2/2001 | 4,9200 | 6,03% | 4,5400 | 4,9600 | 4,5200 | 21.540 | 103.429,61 |
| 05/2/2001 | 4,6400 | -4,53% | 4,6800 | 4,7800 | 4,5400 | 15.400 | 71.288,39 |
| 02/2/2001 | 4,8600 | -3,57% | 4,9400 | 5,0600 | 4,8200 | 28.800 | 140.921,00 |
| 01/2/2001 | 5,0400 | -4,91% | 5,3000 | 5,3200 | 5,0200 | 33.020 | 169.732,00 |
| 31/1/2001 | 5,3000 | 0,00% | 5,5200 | 5,5400 | 5,2000 | 51.580 | 275.587,79 |
| 30/1/2001 | 5,3000 | 10,42% | 4,7600 | 5,3600 | 4,7600 | 63.706 | 327.400,44 |
| 29/1/2001 | 4,8000 | 3,45% | 4,6400 | 4,8800 | 4,6400 | 33.250 | 157.569,19 |
| 26/1/2001 | 4,6400 | -2,93% | 4,8200 | 5,1600 | 4,5600 | 54.148 | 263.321,17 |
| 25/1/2001 | 4,7800 | 11,68% | 4,2400 | 4,7800 | 4,2400 | 59.230 | 270.236,18 |
| 24/1/2001 | 4,2800 | -0,93% | 4,4200 | 4,4400 | 4,2000 | 34.535 | 148.221,89 |
| 23/1/2001 | 4,3200 | -1,37% | 4,4000 | 4,5000 | 4,1800 | 37.315 | 159.591,90 |
| 22/1/2001 | 4,3800 | -8,75% | 4,5600 | 4,7200 | 4,3200 | 36.720 | 165.680,00 |
| 19/1/2001 | 4,8000 | -4,76% | 5,0200 | 5,0600 | 4,7000 | 34.735 | 167.587,97 |
| 18/1/2001 | 5,0400 | -4,91% | 5,3200 | 5,3200 | 5,0000 | 8.071 | 41.577,17 |
| 17/1/2001 | 5,3000 | 1,53% | 5,2200 | 5,3600 | 5,1600 | 22.580 | 119.232,81 |
| 16/1/2001 | 5,2200 | -4,04% | 5,2000 | 5,3800 | 5,1000 | 27.409 | 143.192,46 |
| 15/1/2001 | 5,4400 | -9,33% | 5,9400 | 6,2000 | 5,4000 | 21.610 | 124.384,01 |
| 12/1/2001 | 6,0000 | -2,60% | 6,1600 | 6,4200 | 5,8000 | 40.570 | 247.070,29 |
| 11/1/2001 | 6,1600 | 6,21% | 6,0000 | 6,3000 | 5,8000 | 24.730 | ,00 |
| 10/1/2001 | 5,8000 | -1,02% | 6,3800 | 6,3800 | 5,5600 | 19.970 | ,00 |
| 09/1/2001 | 5,8600 | -4,87% | 6,1600 | 6,4000 | 5,8400 | 17.050 | ,00 |
| 08/1/2001 | 6,1600 | -8,33% | 6,6600 | 6,6600 | 6,1200 | 17.640 | ,00 |
| 05/1/2001 | 6,7200 | -1,47% | 6,6600 | 6,9200 | 6,5800 | 6.820 | ,00 |
| 04/1/2001 | 6,8200 | 0,29% | 6,9400 | 7,2000 | 6,6000 | 9.320 | ,00 |
| 03/1/2001 | 6,8000 | -3,68% | 7,1000 | 7,1000 | 6,8000 | 3.550 | ,00 |
| 29/12/2000 | 7,0600 | -2,35% | 7,1600 | 7,2500 | 7,0100 | 18.490 | ,00 |
| 28/12/2000 | 7,2300 | -2,30% | 7,4200 | 7,4200 | 7,1300 | 10.910 | ,00 |
| 27/12/2000 | 7,4000 | -2,25% | 7,6200 | 7,7500 | 7,1000 | 4.140 | ,00 |
| 22/12/2000 | 7,5700 | 2,30% | 7,6200 | 7,7200 | 7,4800 | 7.410 | ,00 |
| 21/12/2000 | 7,4000 | -2,25% | 7,3400 | 7,7000 | 7,3400 | 7.820 | ,00 |
| 20/12/2000 | 7,5700 | -1,69% | 7,6900 | 7,8700 | 7,4500 | 11.880 | ,00 |
| 19/12/2000 | 7,7000 | -3,14% | 7,6300 | 7,8700 | 7,6300 | 7.054 | ,00 |
| 18/12/2000 | 7,9500 | -3,28% | 7,9800 | 8,2800 | 7,9200 | 5.870 | ,00 |
| 15/12/2000 | 8,2200 | -2,26% | 8,4200 | 8,4800 | 8,2200 | 7.010 | ,00 |
| 14/12/2000 | 8,4100 | 4,73% | 7,8700 | 8,4400 | 7,8200 | 8.340 | ,00 |
| 13/12/2000 | 8,0300 | -4,52% | 8,2300 | 8,3100 | 7,9500 | 17.250 | ,00 |
| 12/12/2000 | 8,4100 | -4,00% | 8,5100 | 8,6300 | 8,3600 | 11.185 | ,00 |
| 11/12/2000 | 8,7600 | -2,45% | 8,9800 | 9,1400 | 8,7200 | 11.860 | ,00 |
| 08/12/2000 | 8,9800 | 1,13% | 8,8500 | 9,1000 | 8,7700 | 16.910 | ,00 |
| 07/12/2000 | 8,8800 | -3,06% | 8,7200 | 8,9900 | 8,7200 | 15.930 | ,00 |
| 06/12/2000 | 9,1600 | 5,29% | 8,7000 | 9,2700 | 8,7000 | 37.500 | ,00 |
| 05/12/2000 | 8,7000 | -3,76% | 9,1000 | 9,1400 | 8,5800 | 24.580 | ,00 |
| 04/12/2000 | 9,0400 | 5,48% | 8,5700 | 9,1900 | 8,5700 | 36.330 | ,00 |
| 01/12/2000 | 8,5700 | 10,15% | 7,7600 | 8,6600 | 7,7600 | 27.430 | ,00 |
| 30/11/2000 | 7,7800 | 4,01% | 7,6000 | 8,0900 | 7,6000 | 25.174 | ,00 |
| 29/11/2000 | 7,4800 | 4,03% | 7,1000 | 7,5100 | 7,0100 | 26.030 | ,00 |
| 28/11/2000 | 7,1900 | -5,77% | 7,3700 | 7,4000 | 7,1000 | 10.970 | ,00 |
| 27/11/2000 | 7,6300 | -3,30% | 7,8100 | 7,9800 | 7,4200 | 12.940 | ,00 |
| 24/11/2000 | 7,8900 | -0,38% | 7,9100 | 8,0600 | 7,7200 | 10.710 | ,00 |
| 23/11/2000 | 7,9200 | -2,70% | 8,1700 | 8,1700 | 7,5700 | 15.335 | ,00 |
| 22/11/2000 | 8,1400 | -1,69% | 8,2800 | 8,3200 | 8,1000 | 6.970 | ,00 |
| 21/11/2000 | 8,2800 | 2,73% | 7,8900 | 8,4800 | 7,8900 | 9.990 | ,00 |
| 20/11/2000 | 8,0600 | -0,12% | 8,0600 | 8,0700 | 7,8500 | 14.460 | ,00 |
| 17/11/2000 | 8,0700 | 0,00% | 8,0400 | 8,1000 | 8,0100 | 8.221 | ,00 |
| 16/11/2000 | 8,0700 | 0,88% | 7,9200 | 8,1300 | 7,9100 | 15.210 | ,00 |
| 15/11/2000 | 8,0000 | -1,11% | 8,0000 | 8,4800 | 7,8700 | 25.360 | ,00 |
| 14/11/2000 | 8,0900 | -1,70% | 8,2300 | 8,2300 | 8,0100 | 6.000 | ,00 |
| 13/11/2000 | 8,2300 | -3,52% | 8,5100 | 8,5100 | 8,2200 | 10.404 | ,00 |
| 10/11/2000 | 8,5300 | 0,24% | 8,4200 | 8,7500 | 8,3300 | 8.690 | ,00 |
| 09/11/2000 | 8,5100 | 1,43% | 8,5100 | 8,5700 | 8,4800 | 9.950 | ,00 |
| 08/11/2000 | 8,3900 | -3,12% | 8,6600 | 8,6600 | 8,2500 | 9.630 | ,00 |
| 07/11/2000 | 8,6600 | -0,69% | 8,7700 | 8,8000 | 8,5700 | 3.030 | ,00 |
| 06/11/2000 | 8,7200 | 1,40% | 8,6000 | 8,8000 | 8,3900 | 15.100 | ,00 |
| 03/11/2000 | 8,6000 | -1,94% | 8,5100 | 8,8000 | 8,4800 | 19.805 | ,00 |
| 02/11/2000 | 8,7700 | -3,73% | 8,8900 | 9,0700 | 8,4200 | 16.359 | ,00 |
| 01/11/2000 | 9,1100 | 3,52% | 8,8500 | 9,3600 | 8,8500 | 24.990 | ,00 |
| 31/10/2000 | 8,8000 | 4,27% | 8,3900 | 8,8600 | 8,3900 | 29.730 | ,00 |
| 30/10/2000 | 8,4400 | -1,06% | 8,6000 | 8,7700 | 8,3600 | 6.710 | ,00 |
| 27/10/2000 | 8,5300 | -0,12% | 8,5400 | 8,7700 | 8,2300 | 19.290 | ,00 |
| 26/10/2000 | 8,5400 | -1,50% | 8,5100 | 8,6600 | 8,2600 | 30.795 | ,00 |
| 25/10/2000 | 8,6700 | -2,80% | 8,1300 | 8,8900 | 8,1300 | 8.680 | ,00 |
| 24/10/2000 | 8,9200 | 1,36% | 8,5700 | 9,0100 | 8,5700 | 10.905 | ,00 |
| 23/10/2000 | 8,8000 | -4,76% | 9,0500 | 9,1000 | 8,7500 | 30.640 | ,00 |
| 20/10/2000 | 9,2400 | 2,55% | 9,2700 | 9,3300 | 9,0100 | 16.130 | ,00 |
| 19/10/2000 | 9,0100 | 1,69% | 8,7200 | 9,2400 | 8,6900 | 24.100 | ,00 |
| 18/10/2000 | 8,8600 | -4,01% | 8,8600 | 8,9800 | 8,8300 | 19.030 | ,00 |
| 17/10/2000 | 9,2300 | -2,64% | 9,4800 | 9,4800 | 9,0500 | 22.739 | ,00 |
| 16/10/2000 | 9,4800 | 3,04% | 9,6300 | 9,7700 | 9,3900 | 18.051 | ,00 |
| 13/10/2000 | 9,2000 | -5,25% | 9,1000 | 9,4200 | 9,1000 | 36.279 | ,00 |
| 12/10/2000 | 9,7100 | -2,51% | 9,1300 | 9,8300 | 9,1300 | 37.297 | ,00 |
| 11/10/2000 | 9,9600 | 0,61% | 9,9200 | 10,2700 | 9,8900 | 40.420 | ,00 |
| 10/10/2000 | 9,9000 | -2,46% | 9,8600 | 10,1200 | 9,8600 | 14.622 | ,00 |
| 09/10/2000 | 10,1500 | -4,87% | 10,6700 | 10,7100 | 9,9800 | 12.840 | ,00 |
| 06/10/2000 | 10,6700 | 0,57% | 10,6100 | 10,7000 | 10,3000 | 17.911 | ,00 |
| 05/10/2000 | 10,6100 | -3,37% | 10,9800 | 11,3000 | 10,5800 | 22.570 | ,00 |
| 04/10/2000 | 10,9800 | -2,57% | 11,4000 | 11,4500 | 10,8900 | 18.531 | ,00 |
| 03/10/2000 | 11,2700 | -3,76% | 11,8700 | 11,8700 | 11,2100 | 12.770 | ,00 |
| 02/10/2000 | 11,7100 | 2,27% | 11,7400 | 12,0900 | 11,5900 | 23.820 | ,00 |
| 29/9/2000 | 11,4500 | 0,00% | 11,6700 | 11,6800 | 11,3600 | 317.150 | ,00 |
| 28/9/2000 | 11,4500 | -0,43% | 11,7200 | 11,7400 | 11,4500 | 11.810 | ,00 |
| 27/9/2000 | 11,5000 | 0,09% | 11,3300 | 11,6500 | 11,2400 | 1.322.750 | ,00 |
| 26/9/2000 | 11,4900 | -1,63% | 11,5900 | 11,6800 | 11,4500 | 6.750 | ,00 |
| 25/9/2000 | 11,6800 | 1,04% | 11,7500 | 11,7500 | 11,6100 | 17.315 | ,00 |
| 22/9/2000 | 11,5600 | -1,37% | 11,7400 | 11,8600 | 11,4600 | 23.080 | ,00 |
| 21/9/2000 | 11,7200 | -0,17% | 11,7100 | 11,8600 | 11,3000 | 33.290 | ,00 |
| 20/9/2000 | 11,7400 | 0,00% | 11,7400 | 11,8300 | 11,5200 | 26.105 | ,00 |
| 19/9/2000 | 11,7400 | -1,01% | 11,4500 | 11,8900 | 11,4500 | 24.810 | ,00 |
| 18/9/2000 | 11,8600 | 0,25% | 11,4700 | 11,9100 | 11,3000 | 40.531 | ,00 |
| 15/9/2000 | 11,8300 | -2,71% | 12,4400 | 12,4900 | 11,7100 | 34.865 | ,00 |
| 14/9/2000 | 12,1600 | 2,70% | 11,9600 | 12,1800 | 11,5600 | 28.790 | ,00 |
| 13/9/2000 | 11,8400 | 0,59% | 11,6800 | 12,1800 | 11,5900 | 30.610 | ,00 |
| 12/9/2000 | 11,7700 | -5,08% | 12,4000 | 12,4000 | 11,6900 | 48.002 | ,00 |
| 11/9/2000 | 12,4000 | -3,28% | 12,8200 | 13,3800 | 12,2200 | 49.460 | ,00 |
| 08/9/2000 | 12,8200 | 3,55% | 12,1300 | 13,4600 | 12,1300 | 87.580 | ,00 |
| 07/9/2000 | 12,3800 | 1,39% | 12,2400 | 12,6500 | 11,8300 | 56.805 | ,00 |
| 06/9/2000 | 12,2100 | 4,00% | 11,7400 | 12,3300 | 11,7400 | 52.572 | ,00 |
| 05/9/2000 | 11,7400 | 5,39% | 11,1500 | 11,7400 | 11,1400 | 35.755 | ,00 |
| 04/9/2000 | 11,1400 | -0,09% | 10,8000 | 11,2100 | 10,8000 | 39.000 | ,00 |
| 01/9/2000 | 11,1500 | -2,11% | 11,4500 | 11,9400 | 10,9300 | 32.671 | ,00 |
| 31/8/2000 | 11,3900 | 5,56% | 10,4800 | 11,5900 | 10,4800 | 21.415 | ,00 |
| 30/8/2000 | 10,7900 | -3,92% | 11,1200 | 11,1500 | 10,7100 | 15.090 | ,00 |
| 29/8/2000 | 11,2300 | 0,45% | 10,8900 | 11,3300 | 10,6500 | 29.625 | ,00 |
| 28/8/2000 | 11,1800 | -2,36% | 11,0900 | 11,3600 | 11,0600 | 19.850 | ,00 |
| 25/8/2000 | 11,4500 | 0,70% | 11,4300 | 11,4500 | 11,0200 | 26.980 | ,00 |
| 24/8/2000 | 11,3700 | -0,44% | 11,2300 | 11,4500 | 11,1500 | 25.640 | ,00 |
| 23/8/2000 | 11,4200 | 0,18% | 11,4000 | 11,6800 | 11,1700 | 7.356 | ,00 |
| 22/8/2000 | 11,4000 | -0,61% | 11,4200 | 11,5800 | 11,3000 | 12.490 | ,00 |
| 21/8/2000 | 11,4700 | 0,88% | 11,4500 | 11,5600 | 11,3000 | 21.010 | ,00 |
| 18/8/2000 | 11,3700 | 2,25% | 11,0600 | 11,7100 | 11,0600 | 19.630 | ,00 |
| 17/8/2000 | 11,1200 | -1,42% | 10,6200 | 11,2300 | 10,6200 | 12.260 | ,00 |
| 16/8/2000 | 11,2800 | -3,92% | 11,7400 | 11,7400 | 11,0900 | 26.700 | ,00 |
| 14/8/2000 | 11,7400 | 1,29% | 11,7400 | 12,0000 | 11,4900 | 14.785 | ,00 |
| 11/8/2000 | 11,5900 | 4,79% | 10,9500 | 11,6500 | 10,8600 | 26.680 | ,00 |
| 10/8/2000 | 11,0600 | -0,54% | 11,1700 | 11,1700 | 10,6800 | 75.900 | ,00 |
| 09/8/2000 | 11,1200 | -0,71% | 11,4000 | 11,4000 | 10,7100 | 47.099 | ,00 |
| 08/8/2000 | 11,2000 | 3,13% | 10,7400 | 11,2400 | 10,5500 | 52.647 | ,00 |
| 07/8/2000 | 10,8600 | -5,57% | 11,2300 | 11,2400 | 10,8000 | 11.400 | ,00 |
| 04/8/2000 | 11,5000 | -2,62% | 11,8100 | 12,0200 | 11,4700 | 13.890 | ,00 |
| 03/8/2000 | 11,8100 | -2,32% | 12,1200 | 12,1800 | 11,7500 | 19.665 | ,00 |
| 02/8/2000 | 12,0900 | 0,08% | 12,1800 | 12,2700 | 11,9100 | 4.320 | ,00 |
| 01/8/2000 | 12,0800 | 0,00% | 12,0600 | 12,1200 | 11,8900 | 11.980 | ,00 |
| 31/7/2000 | 12,0800 | -0,08% | 12,0900 | 12,3000 | 11,8000 | 33.690 | ,00 |
| 28/7/2000 | 12,0900 | 2,98% | 12,0300 | 12,1800 | 11,6500 | 15.296 | ,00 |
| 27/7/2000 | 11,7400 | 0,60% | 11,5900 | 11,8900 | 11,2700 | 23.710 | ,00 |
| 26/7/2000 | 11,6700 | -2,75% | 11,9400 | 12,0000 | 11,2400 | 20.650 | ,00 |
| 25/7/2000 | 12,0000 | -1,48% | 11,8900 | 12,3100 | 11,7400 | 47.820 | ,00 |
| 24/7/2000 | 12,1800 | -0,08% | 12,0300 | 12,2700 | 12,0300 | 16.662 | ,00 |
| 21/7/2000 | 12,1900 | 1,33% | 12,2400 | 12,3000 | 11,9700 | 29.600 | ,00 |
| 20/7/2000 | 12,0300 | -1,31% | 11,7700 | 12,1800 | 11,7700 | 21.130 | ,00 |
| 19/7/2000 | 12,1900 | -1,93% | 12,4700 | 12,4700 | 11,9700 | 41.630 | ,00 |
| 18/7/2000 | 12,4300 | -2,51% | 12,7500 | 12,9000 | 12,3400 | 27.090 | ,00 |
| 17/7/2000 | 12,7500 | 2,25% | 12,5900 | 13,0600 | 12,5600 | 33.525 | ,00 |
| 14/7/2000 | 12,4700 | 2,89% | 12,1200 | 12,4900 | 12,0600 | 38.220 | ,00 |
| 13/7/2000 | 12,1200 | 0,00% | 12,1500 | 12,1800 | 11,7400 | 23.300 | ,00 |
| 12/7/2000 | 12,1200 | 0,33% | 12,1500 | 12,2100 | 11,4700 | 43.577 | ,00 |
| 11/7/2000 | 12,0800 | 1,60% | 11,8300 | 12,1800 | 11,8300 | 18.617 | ,00 |
| 10/7/2000 | 11,8900 | -1,16% | 12,1300 | 12,2700 | 11,7400 | 28.040 | ,00 |
| 07/7/2000 | 12,0300 | 4,34% | 11,5300 | 12,1200 | 11,2400 | 45.110 | ,00 |
| 06/7/2000 | 11,5300 | -5,10% | 12,3400 | 12,3400 | 11,4500 | 28.379 | ,00 |
| 05/7/2000 | 12,1500 | 4,65% | 11,4700 | 12,1500 | 11,4700 | 23.560 | ,00 |
| 04/7/2000 | 11,6100 | -1,19% | 11,7700 | 11,9700 | 11,4500 | 20.865 | ,00 |
| 03/7/2000 | 11,7500 | -1,51% | 12,0300 | 12,2700 | 11,4500 | 25.480 | ,00 |
| 30/6/2000 | 11,9300 | -0,25% | 11,8000 | 12,5000 | 11,8000 | 28.344 | ,00 |
| 29/6/2000 | 11,9600 | -3,39% | 12,3100 | 12,3100 | 11,7700 | 23.905 | ,00 |
| 28/6/2000 | 12,3800 | -4,70% | 13,2200 | 13,6500 | 12,3300 | 48.906 | ,00 |
| 27/6/2000 | 12,9900 | 9,81% | 12,0900 | 13,0000 | 11,7800 | 35.845 | ,00 |
| 26/6/2000 | 11,8300 | -5,81% | 12,9000 | 12,9000 | 11,6200 | 37.150 | ,00 |
| 23/6/2000 | 12,5600 | -1,88% | 12,9100 | 13,2100 | 12,4700 | 34.208 | ,00 |
| 22/6/2000 | 12,8000 | -3,18% | 13,3200 | 13,5700 | 12,6800 | 35.458 | ,00 |
| 21/6/2000 | 13,2200 | -4,76% | 13,7800 | 13,7800 | 13,1300 | 38.195 | ,00 |
| 20/6/2000 | 13,8800 | -3,28% | 14,7200 | 14,7900 | 13,8400 | 32.371 | ,00 |
| 16/6/2000 | 14,3500 | -1,91% | 14,8200 | 14,8200 | 14,3100 | 25.459 | ,00 |
| 15/6/2000 | 14,6300 | -1,22% | 15,0800 | 15,2300 | 14,5000 | 54.770 | ,00 |
| 14/6/2000 | 14,8100 | 3,86% | 14,5600 | 14,8800 | 14,1200 | 64.270 | ,00 |
| 13/6/2000 | 14,2600 | -0,14% | 14,3800 | 14,6700 | 13,9400 | 95.075 | ,00 |
| 12/6/2000 | 14,2800 | 0,78% | 14,2300 | 14,9700 | 14,2000 | 106.791 | ,00 |
| 09/6/2000 | 14,1700 | 0,35% | 14,2000 | 14,5700 | 14,1000 | 32.220 | ,00 |
| 08/6/2000 | 14,1200 | 4,75% | 13,2400 | 14,1700 | 13,2400 | 63.150 | ,00 |
| 07/6/2000 | 13,4800 | -6,91% | 14,6600 | 14,6700 | 13,2600 | 57.626 | ,00 |
| 06/6/2000 | 14,4800 | -0,21% | 14,3800 | 15,2600 | 14,2300 | 52.865 | ,00 |
| 05/6/2000 | 14,5100 | -1,09% | 14,4200 | 14,7600 | 14,3900 | 38.375 | ,00 |
| 02/6/2000 | 14,6700 | -2,72% | 15,2600 | 15,5000 | 14,6100 | 32.895 | ,00 |
| 01/6/2000 | 15,0800 | -3,02% | 15,5500 | 15,5500 | 14,8800 | 29.560 | ,00 |
| 31/5/2000 | 15,5500 | 0,32% | 15,8500 | 16,1100 | 15,3900 | 85.392 | ,00 |
| 30/5/2000 | 15,5000 | 0,71% | 15,7000 | 15,9600 | 14,9800 | 97.189 | ,00 |
| 29/5/2000 | 15,3900 | 6,58% | 14,6700 | 15,8800 | 14,6700 | 101.055 | ,00 |
| 26/5/2000 | 14,4400 | 4,49% | 13,8200 | 14,5400 | 13,6500 | 82.150 | ,00 |
| 25/5/2000 | 13,8200 | 2,83% | 14,1000 | 14,1700 | 13,3400 | 58.885 | ,00 |
| 24/5/2000 | 13,4400 | -5,29% | 13,2100 | 13,7900 | 12,7800 | 94.569 | ,00 |
| 23/5/2000 | 14,1900 | -4,25% | 14,4100 | 15,1100 | 14,1200 | 85.914 | ,00 |
| 22/5/2000 | 14,8200 | -6,85% | 14,6900 | 16,1400 | 14,6900 | 109.842 | ,00 |
| 19/5/2000 | 15,9100 | 7,35% | 15,3800 | 16,3000 | 15,2900 | 150.928 | ,00 |
| 18/5/2000 | 14,8200 | 9,94% | 13,3500 | 14,8200 | 13,3500 | 140.333 | ,00 |
| 17/5/2000 | 13,4800 | 1,81% | 12,4900 | 13,7900 | 12,4900 | 54.924 | ,00 |
| 16/5/2000 | 13,2400 | 0,68% | 13,1500 | 14,0900 | 12,3600 | 91.690 | ,00 |
| 15/5/2000 | 13,1500 | -0,83% | 13,4000 | 13,7100 | 13,0900 | 69.426 | ,00 |
| 12/5/2000 | 13,2600 | 1,84% | 13,0200 | 13,7900 | 13,0200 | 65.665 | ,00 |
| 11/5/2000 | 13,0200 | 1,09% | 12,8800 | 13,5900 | 12,5000 | 71.130 | ,00 |
| 10/5/2000 | 12,8800 | 2,88% | 12,5200 | 12,9700 | 12,0300 | 51.160 | ,00 |
| 09/5/2000 | 12,5200 | 1,13% | 12,1800 | 13,1000 | 12,1600 | 76.684 | ,00 |
| 08/5/2000 | 12,3800 | 5,99% | 12,0200 | 12,7400 | 11,9600 | 83.831 | ,00 |
| 05/5/2000 | 11,6800 | 5,70% | 10,6500 | 11,9300 | 10,6500 | 53.692 | ,00 |
| 04/5/2000 | 11,0500 | 4,15% | 10,2100 | 11,3600 | 10,1200 | 59.200 | ,00 |
| 03/5/2000 | 10,6100 | -0,09% | 10,8000 | 10,8000 | 10,0500 | 42.025 | ,00 |
| 02/5/2000 | 10,6200 | 2,12% | 10,7000 | 10,8100 | 10,5600 | 17.915 | ,00 |
| 27/4/2000 | 10,4000 | 2,97% | 9,9000 | 10,5100 | 9,6800 | 21.396 | ,00 |
| 26/4/2000 | 10,1000 | -4,17% | 9,7300 | 10,6800 | 9,7300 | 69.630 | ,00 |
| 25/4/2000 | 10,5400 | -7,95% | 11,0300 | 11,1500 | 10,3900 | 30.480 | ,00 |
| 24/4/2000 | 11,4500 | -1,21% | 11,8900 | 11,8900 | 11,3300 | 66.185 | ,00 |
| 21/4/2000 | 11,5900 | 1,49% | 11,3900 | 11,7400 | 11,2100 | 56.106 | ,00 |
| 20/4/2000 | 11,4200 | 0,00% | 10,5900 | 11,9400 | 10,5900 | 106.504 | ,00 |
| 19/4/2000 | 11,4200 | 0,00% | 10,5200 | 11,5200 | 10,3300 | 76.550 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|