| 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 |
|---|---|---|---|---|---|---|---|
| 18/4/2000 | 10,5200 | -3,49% | 11,6500 | 11,8300 | 10,1700 | 100.290 | ,00 |
| 17/4/2000 | 10,9000 | -9,99% | 10,9000 | 11,3000 | 10,9000 | 145.980 | ,00 |
| 14/4/2000 | 12,1100 | -5,98% | 12,3300 | 12,6000 | 11,6100 | 116.560 | ,00 |
| 13/4/2000 | 12,8800 | -5,85% | 13,6800 | 14,0300 | 12,3300 | 76.317 | ,00 |
| 12/4/2000 | 13,6800 | 0,22% | 13,6500 | 14,0300 | 13,2600 | 49.310 | ,00 |
| 11/4/2000 | 13,6500 | -3,12% | 14,0900 | 14,0900 | 13,5300 | 36.080 | ,00 |
| 10/4/2000 | 14,0900 | -2,49% | 15,2800 | 15,5400 | 13,2200 | 95.370 | ,00 |
| 07/4/2000 | 14,4500 | 7,04% | 13,5100 | 14,5900 | 13,5100 | 104.670 | ,00 |
| 06/4/2000 | 13,5000 | 0,22% | 12,9300 | 13,6200 | 12,9300 | 47.625 | ,00 |
| 05/4/2000 | 13,4700 | 2,82% | 13,1000 | 13,7300 | 12,6000 | 80.270 | ,00 |
| 04/4/2000 | 13,1000 | -0,68% | 12,8000 | 13,3500 | 12,6800 | 50.210 | ,00 |
| 03/4/2000 | 13,1900 | -1,20% | 13,3500 | 13,7100 | 12,9400 | 54.800 | ,00 |
| 31/3/2000 | 13,3500 | 4,22% | 12,6500 | 14,0400 | 12,3000 | 155.300 | ,00 |
| 30/3/2000 | 12,8100 | 1,67% | 13,0000 | 13,3500 | 12,3300 | 136.520 | ,00 |
| 29/3/2000 | 12,6000 | 9,95% | 11,5500 | 12,6000 | 11,5500 | 86.540 | ,00 |
| 28/3/2000 | 11,4600 | -5,21% | 11,8900 | 11,8900 | 10,9200 | 199.861 | ,00 |
| 27/3/2000 | 12,0900 | -8,48% | 13,2100 | 13,5300 | 11,8900 | 95.356 | ,00 |
| 24/3/2000 | 13,2100 | -2,15% | 13,5000 | 14,0000 | 13,0900 | 94.480 | ,00 |
| 23/3/2000 | 13,5000 | -6,77% | 14,0900 | 14,2900 | 13,2200 | 73.675 | ,00 |
| 22/3/2000 | 14,4800 | -4,11% | 14,6700 | 15,4800 | 14,2300 | 106.470 | ,00 |
| 21/3/2000 | 15,1000 | -7,65% | 15,5500 | 16,4300 | 14,8100 | 92.463 | ,00 |
| 20/3/2000 | 16,3500 | -0,18% | 16,6700 | 16,9800 | 16,0800 | 122.580 | ,00 |
| 17/3/2000 | 16,3800 | 8,91% | 16,2400 | 16,5400 | 15,8500 | 205.520 | ,00 |
| 16/3/2000 | 15,0400 | 9,94% | 13,9700 | 15,0400 | 13,6800 | 149.387 | ,00 |
| 15/3/2000 | 13,6800 | 1,33% | 12,1600 | 14,3200 | 12,1500 | 181.470 | ,00 |
| 14/3/2000 | 13,5000 | -10,00% | 15,6400 | 15,6400 | 13,5000 | 88.878 | ,00 |
| 10/3/2000 | 15,0000 | -3,47% | 15,5400 | 16,1700 | 14,3900 | 142.768 | ,00 |
| 09/3/2000 | 15,5400 | -7,50% | 17,5600 | 17,8100 | 15,1300 | 98.245 | ,00 |
| 08/3/2000 | 16,8000 | -6,93% | 16,4600 | 17,6100 | 16,2400 | 114.905 | ,00 |
| 07/3/2000 | 18,0500 | -9,70% | 18,5000 | 19,6300 | 17,9900 | 133.116 | ,00 |
| 06/3/2000 | 19,9900 | -0,25% | 20,7500 | 20,8400 | 19,8100 | 104.871 | ,00 |
| 03/3/2000 | 20,0400 | 4,48% | 18,2100 | 20,4800 | 18,2100 | 282.268 | ,00 |
| 02/3/2000 | 19,1800 | 7,57% | 18,5200 | 19,5200 | 18,2500 | 114.681 | ,00 |
| 01/3/2000 | 17,8300 | 2,65% | 18,1400 | 18,1400 | 17,0500 | 99.330 | ,00 |
| 29/2/2000 | 17,3700 | -4,24% | 18,7500 | 18,7500 | 17,0500 | 85.180 | ,00 |
| 28/2/2000 | 18,1400 | -9,57% | 19,5200 | 19,9300 | 18,0600 | 135.662 | ,00 |
| 25/2/2000 | 20,0600 | 0,35% | 20,4000 | 20,7800 | 19,6900 | 87.735 | ,00 |
| 24/2/2000 | 19,9900 | 2,83% | 19,4400 | 20,1400 | 19,3700 | 166.220 | ,00 |
| 23/2/2000 | 19,4400 | -2,95% | 20,2200 | 20,5400 | 18,9300 | 76.600 | ,00 |
| 22/2/2000 | 20,0300 | -7,65% | 21,1600 | 21,8500 | 19,6000 | 87.515 | ,00 |
| 21/2/2000 | 21,6900 | -4,91% | 23,1800 | 23,1800 | 21,4200 | 62.307 | ,00 |
| 18/2/2000 | 22,8100 | 0,53% | 22,6600 | 23,4500 | 22,6000 | 53.651 | ,00 |
| 17/2/2000 | 22,6900 | -1,18% | 22,9600 | 23,7700 | 22,5100 | 78.408 | ,00 |
| 16/2/2000 | 22,9600 | -0,13% | 22,9900 | 23,9800 | 22,8600 | 143.039 | ,00 |
| 15/2/2000 | 22,9900 | -2,95% | 23,6900 | 24,5000 | 22,4900 | 74.399 | ,00 |
| 14/2/2000 | 23,6900 | -3,62% | 25,3600 | 25,3600 | 23,5500 | 53.899 | ,00 |
| 11/2/2000 | 24,5800 | -3,23% | 25,4000 | 25,9700 | 24,3600 | 66.236 | ,00 |
| 10/2/2000 | 25,4000 | -2,08% | 26,1800 | 26,7100 | 24,9700 | 77.254 | ,00 |
| 09/2/2000 | 25,9400 | -6,35% | 28,8800 | 28,8800 | 25,6800 | 203.400 | ,00 |
| 08/2/2000 | 27,7000 | 5,64% | 26,3500 | 28,6700 | 25,8800 | 307.518 | ,00 |
| 07/2/2000 | 26,2200 | 0,69% | 26,4400 | 26,9200 | 26,0600 | 143.225 | ,00 |
| 04/2/2000 | 26,0400 | 0,81% | 26,4100 | 27,7000 | 25,3900 | 253.358 | ,00 |
| 03/2/2000 | 25,8300 | 0,90% | 26,1000 | 26,6500 | 25,5900 | 125.039 | ,00 |
| 02/2/2000 | 25,6000 | 1,63% | 24,5300 | 26,1200 | 24,5300 | 115.670 | ,00 |
| 01/2/2000 | 25,1900 | -0,87% | 26,3800 | 26,7100 | 24,3700 | 149.785 | ,00 |
| 31/1/2000 | 25,4100 | 5,35% | 24,1200 | 26,0400 | 23,6200 | 274.545 | ,00 |
| 28/1/2000 | 24,1200 | 7,97% | 23,1800 | 24,1200 | 23,0400 | 88.089 | ,00 |
| 27/1/2000 | 22,3400 | 0,49% | 22,0200 | 22,7400 | 21,5700 | 55.915 | ,00 |
| 26/1/2000 | 22,2300 | -4,30% | 23,7400 | 23,8600 | 21,8600 | 60.419 | ,00 |
| 25/1/2000 | 23,2300 | -3,37% | 23,1300 | 23,6200 | 22,8000 | 54.430 | ,00 |
| 24/1/2000 | 24,0400 | -0,46% | 24,9200 | 24,9300 | 23,7700 | 59.104 | ,00 |
| 21/1/2000 | 24,1500 | 0,17% | 24,9400 | 25,2100 | 23,7700 | 105.921 | ,00 |
| 20/1/2000 | 24,1100 | 1,26% | 23,9200 | 24,7700 | 23,0400 | 108.140 | ,00 |
| 19/1/2000 | 23,8100 | -5,21% | 24,3700 | 24,6200 | 23,4800 | 131.050 | ,00 |
| 18/1/2000 | 25,1200 | -6,30% | 26,2900 | 26,4100 | 24,6600 | 90.230 | ,00 |
| 17/1/2000 | 26,8100 | 0,60% | 28,7400 | 28,7400 | 26,2700 | 123.189 | ,00 |
| 14/1/2000 | 26,6500 | 2,22% | 26,4100 | 26,9800 | 25,7100 | 90.997 | ,00 |
| 13/1/2000 | 26,0700 | 1,24% | 26,3800 | 26,8500 | 25,1200 | 95.455 | ,00 |
| 12/1/2000 | 25,7500 | 3,33% | 23,4800 | 26,8900 | 23,3300 | 220.053 | ,00 |
| 11/1/2000 | 24,9200 | -7,94% | 26,4400 | 26,4400 | 24,9200 | 158.825 | ,00 |
| 10/1/2000 | 27,0700 | -6,30% | 29,9300 | 30,2300 | 26,6200 | 651.244 | ,00 |
| 07/1/2000 | 28,8900 | 7,96% | 28,8900 | 28,8900 | 28,5000 | 299.089 | ,00 |
| 05/1/2000 | 26,7600 | 7,99% | 26,7100 | 26,7600 | 24,4200 | 478.325 | ,00 |
| 04/1/2000 | 24,7800 | 7,97% | 24,7800 | 24,7800 | 24,7800 | 6.735 | ,00 |
| 03/1/2000 | 22,9500 | 7,95% | 22,9500 | 22,9500 | 22,9500 | 931 | ,00 |
| 30/12/1999 | 21,2600 | 7,97% | 21,2600 | 21,2600 | 21,2600 | 1.895 | ,00 |
| 29/12/1999 | 19,6900 | 7,95% | 19,6900 | 19,6900 | 19,6900 | 6.494 | ,00 |
| 28/12/1999 | 18,2400 | 7,99% | 18,2400 | 18,2400 | 18,2400 | 11.710 | ,00 |
| 27/12/1999 | 16,8900 | 7,99% | 16,1400 | 16,8900 | 15,3500 | 112.991 | ,00 |
| 24/12/1999 | 15,6400 | -7,46% | 15,7600 | 16,8500 | 15,5500 | 83.446 | ,00 |
| 23/12/1999 | 16,9000 | -8,00% | 19,0300 | 19,5200 | 16,9000 | 48.989 | ,00 |
| 22/12/1999 | 18,3700 | -1,50% | 18,5200 | 19,7800 | 17,3400 | 69.185 | ,00 |
| 21/12/1999 | 18,6500 | -7,90% | 19,5200 | 20,0400 | 18,6400 | 87.290 | ,00 |
| 20/12/1999 | 20,2500 | -6,81% | 22,2500 | 22,3000 | 20,0000 | 52.671 | ,00 |
| 17/12/1999 | 21,7300 | 0,05% | 22,3000 | 22,3900 | 20,7300 | 79.666 | ,00 |
| 16/12/1999 | 21,7200 | -7,42% | 23,4600 | 23,4600 | 21,6000 | 95.013 | ,00 |
| 15/12/1999 | 23,4600 | -7,27% | 24,9400 | 25,1900 | 23,2800 | 101.580 | ,00 |
| 14/12/1999 | 25,3000 | -5,17% | 26,1500 | 26,1500 | 24,8600 | 75.220 | ,00 |
| 13/12/1999 | 26,6800 | 5,71% | 26,3900 | 27,0900 | 25,2400 | 135.716 | ,00 |
| 10/12/1999 | 25,2400 | 0,60% | 24,4200 | 26,3500 | 24,3700 | 66.545 | ,00 |
| 09/12/1999 | 25,0900 | -3,65% | 27,0000 | 27,2200 | 24,9400 | 76.059 | ,00 |
| 08/12/1999 | 26,0400 | -6,73% | 28,1700 | 28,7600 | 25,6900 | 121.375 | ,00 |
| 07/12/1999 | 27,9200 | -4,71% | 29,9000 | 29,9300 | 27,3300 | 110.101 | ,00 |
| 06/12/1999 | 29,3000 | 5,09% | 28,7600 | 29,9000 | 28,6100 | 175.955 | ,00 |
| 03/12/1999 | 27,8800 | -3,06% | 29,3500 | 29,6400 | 27,5000 | 91.363 | ,00 |
| 02/12/1999 | 28,7600 | 1,34% | 28,3800 | 29,5100 | 28,3200 | 93.747 | ,00 |
| 01/12/1999 | 28,3800 | -0,70% | 29,2900 | 30,5200 | 28,1400 | 147.259 | ,00 |
| 30/11/1999 | 28,5800 | 7,97% | 27,0000 | 28,5800 | 26,7900 | 264.443 | ,00 |
| 29/11/1999 | 26,4700 | -5,57% | 28,4500 | 28,6100 | 26,4700 | 169.433 | ,00 |
| 26/11/1999 | 28,0300 | -1,48% | 28,7400 | 29,0200 | 27,4500 | 136.852 | ,00 |
| 25/11/1999 | 28,4500 | -2,90% | 29,3500 | 30,4600 | 27,4500 | 199.660 | ,00 |
| 24/11/1999 | 29,3000 | -7,98% | 29,3200 | 30,8100 | 29,3000 | 210.025 | ,00 |
| 23/11/1999 | 31,8400 | -6,55% | 34,0700 | 34,0700 | 31,3500 | 224.771 | ,00 |
| 22/11/1999 | 34,0700 | 7,99% | 34,0700 | 34,0700 | 33,1600 | 281.685 | ,00 |
| 19/11/1999 | 31,5500 | 5,41% | 31,4300 | 31,5500 | 30,3700 | 208.910 | ,00 |
| 18/11/1999 | 29,9300 | 5,02% | 28,4700 | 30,3600 | 27,9100 | 239.580 | ,00 |
| 17/11/1999 | 28,5000 | -4,78% | 29,9300 | 30,4300 | 28,1800 | 152.342 | ,00 |
| 16/11/1999 | 29,9300 | -2,06% | 30,7900 | 31,9600 | 28,8200 | 231.060 | ,00 |
| 15/11/1999 | 30,5600 | 7,99% | 30,5600 | 30,5600 | 29,5800 | 260.590 | ,00 |
| 12/11/1999 | 28,3000 | 7,12% | 27,8800 | 28,3200 | 27,0000 | 199.870 | ,00 |
| 11/11/1999 | 26,4200 | 3,69% | 25,7100 | 27,5100 | 25,5300 | 274.720 | ,00 |
| 10/11/1999 | 25,4800 | 3,37% | 24,6500 | 25,6800 | 24,3600 | 146.170 | ,00 |
| 09/11/1999 | 24,6500 | -0,60% | 25,3600 | 25,9700 | 24,0900 | 171.620 | ,00 |
| 08/11/1999 | 24,8000 | 7,22% | 24,6200 | 24,9700 | 23,8000 | 259.910 | ,00 |
| 05/11/1999 | 23,1300 | 3,44% | 23,4500 | 23,4500 | 22,6300 | 80.970 | ,00 |
| 04/11/1999 | 22,3600 | -1,67% | 23,0400 | 23,1800 | 22,1000 | 45.850 | ,00 |
| 03/11/1999 | 22,7400 | -3,64% | 22,0700 | 23,3900 | 22,0700 | 33.720 | ,00 |
| 02/11/1999 | 23,6000 | -0,08% | 23,6200 | 24,0400 | 22,9000 | 108.130 | ,00 |
| 01/11/1999 | 23,6200 | 3,19% | 23,8300 | 24,1500 | 23,1800 | 66.760 | ,00 |
| 29/10/1999 | 22,8900 | 4,71% | 23,4500 | 23,6100 | 22,4200 | 92.730 | ,00 |
| 27/10/1999 | 21,8600 | -6,66% | 23,4000 | 23,9200 | 21,7500 | 98.170 | ,00 |
| 26/10/1999 | 23,4200 | -4,72% | 24,3600 | 24,3600 | 22,6600 | 95.060 | ,00 |
| 25/10/1999 | 24,5800 | 4,55% | 24,3600 | 24,8000 | 23,7700 | 130.710 | ,00 |
| 22/10/1999 | 23,5100 | -2,41% | 24,3600 | 24,3600 | 23,0400 | 117.660 | ,00 |
| 21/10/1999 | 24,0900 | 2,73% | 24,9200 | 24,9300 | 23,7800 | 140.970 | ,00 |
| 20/10/1999 | 23,4500 | 7,97% | 23,4500 | 23,4500 | 22,8300 | 318.750 | ,00 |
| 19/10/1999 | 21,7200 | -0,05% | 23,0400 | 23,3000 | 21,4200 | 242.180 | ,00 |
| 18/10/1999 | 21,7300 | -8,00% | 21,7300 | 22,6000 | 21,7300 | 384.810 | ,00 |
| 15/10/1999 | 23,6200 | -1,75% | 24,8000 | 25,9500 | 22,6600 | 435.000 | ,00 |
| 14/10/1999 | 24,0400 | -7,96% | 25,5300 | 26,7100 | 24,0300 | 265.890 | ,00 |
| 13/10/1999 | 26,1200 | 0,69% | 27,7300 | 27,7300 | 25,4100 | 314.150 | ,00 |
| 12/10/1999 | 25,9400 | 7,99% | 25,9100 | 25,9400 | 25,2400 | 286.160 | ,00 |
| 11/10/1999 | 24,0200 | 4,94% | 23,8900 | 24,0400 | 23,2100 | 185.750 | ,00 |
| 08/10/1999 | 22,8900 | -1,93% | 23,7700 | 24,3000 | 22,3000 | 153.010 | ,00 |
| 07/10/1999 | 23,3400 | 0,69% | 24,3600 | 24,6500 | 22,8900 | 227.690 | ,00 |
| 06/10/1999 | 23,1800 | -0,39% | 25,1300 | 25,1300 | 23,0500 | 306.950 | ,00 |
| 05/10/1999 | 23,2700 | 7,98% | 23,2700 | 23,2700 | 22,3000 | 240.020 | ,00 |
| 04/10/1999 | 21,5500 | 7,97% | 21,1000 | 21,5500 | 20,5400 | 210.310 | ,00 |
| 01/10/1999 | 19,9600 | -5,54% | 22,7100 | 22,8000 | 19,9400 | 100.840 | ,00 |
| 30/9/1999 | 21,1300 | 7,48% | 19,6600 | 21,2400 | 19,6600 | 120.320 | ,00 |
| 29/9/1999 | 19,6600 | 0,87% | 19,4900 | 19,9600 | 18,9600 | 78.800 | ,00 |
| 28/9/1999 | 19,4900 | 6,97% | 16,9000 | 19,6300 | 16,9000 | 105.700 | ,00 |
| 27/9/1999 | 18,2200 | -8,03% | 20,9500 | 21,3900 | 18,2200 | 83.250 | ,00 |
| 24/9/1999 | 19,8100 | -5,80% | 20,5700 | 21,8000 | 19,3500 | 100.890 | ,00 |
| 23/9/1999 | 21,0300 | -8,01% | 23,1800 | 24,0400 | 21,0300 | 507.870 | ,00 |
| 22/9/1999 | 22,8600 | -1,68% | 23,7500 | 24,8000 | 22,6000 | 54.370 | ,00 |
| 21/9/1999 | 23,2500 | -7,99% | 24,0100 | 24,9400 | 23,2500 | 65.950 | ,00 |
| 20/9/1999 | 25,2700 | -8,01% | 27,7000 | 29,3500 | 25,2700 | 71.350 | ,00 |
| 17/9/1999 | 27,4700 | -3,72% | 30,8000 | 30,8000 | 27,4700 | 69.920 | ,00 |
| 16/9/1999 | 28,5300 | 8,03% | 28,5300 | 28,5300 | 27,0100 | 68.750 | ,00 |
| 15/9/1999 | 26,4100 | 5,89% | 24,9400 | 26,4100 | 23,6900 | 106.770 | ,00 |
| 14/9/1999 | 24,9400 | -2,88% | 25,6800 | 25,8300 | 23,8000 | 68.460 | ,00 |
| 13/9/1999 | 25,6800 | 0,82% | 25,4700 | 26,6800 | 25,3900 | 62.310 | ,00 |
| 10/9/1999 | 25,4700 | -3,56% | 24,3100 | 26,3500 | 24,3100 | 96.430 | ,00 |
| 07/9/1999 | 26,4100 | 0,23% | 25,0600 | 26,7100 | 25,0600 | 40.560 | ,00 |
| 06/9/1999 | 26,3500 | 5,02% | 25,0900 | 26,5600 | 24,9400 | 46.320 | ,00 |
| 03/9/1999 | 25,0900 | -6,07% | 27,0000 | 27,0000 | 24,8100 | 40.010 | ,00 |
| 02/9/1999 | 26,7100 | -4,20% | 27,1800 | 27,2200 | 25,8400 | 51.640 | ,00 |
| 01/9/1999 | 27,8800 | 2,58% | 28,0000 | 29,0500 | 25,5300 | 150.410 | ,00 |
| 31/8/1999 | 27,1800 | 7,99% | 26,8300 | 27,1800 | 23,1700 | 171.180 | ,00 |
| 30/8/1999 | 25,1700 | 7,98% | 25,1700 | 25,1700 | 25,1700 | 120.410 | ,00 |
| 27/8/1999 | 23,3100 | 8,02% | 23,3100 | 23,3100 | 23,3100 | 56.060 | ,00 |
| 26/8/1999 | 21,5800 | 7,95% | 21,5400 | 21,5800 | 20,1000 | 42.980 | ,00 |
| 25/8/1999 | 19,9900 | 3,36% | 19,3700 | 19,9900 | 19,0800 | 41.270 | ,00 |
| 24/8/1999 | 19,3400 | -1,28% | 20,1000 | 20,1700 | 18,2000 | 62.750 | ,00 |
| 23/8/1999 | 19,5900 | 7,99% | 19,5700 | 19,5900 | 19,5700 | 118.780 | ,00 |
| 20/8/1999 | 18,1400 | 7,98% | 17,8700 | 18,1400 | 17,0200 | 18.030 | ,00 |
| 19/8/1999 | 16,8000 | 8,04% | 15,5500 | 16,8000 | 15,5500 | 50.150 | ,00 |
| 18/8/1999 | 15,5500 | -0,64% | 15,9600 | 15,9600 | 15,4400 | 56.810 | ,00 |
| 17/8/1999 | 15,6500 | -1,07% | 16,0600 | 16,0600 | 15,1100 | 17.000 | ,00 |
| 16/8/1999 | 15,8200 | 1,35% | 16,0800 | 16,0800 | 15,5500 | 20.550 | ,00 |
| 13/8/1999 | 15,6100 | 0,90% | 15,8500 | 16,0800 | 15,5500 | 31.430 | ,00 |
| 12/8/1999 | 15,4700 | -6,53% | 16,7300 | 16,7300 | 15,4700 | 27.380 | ,00 |
| 11/8/1999 | 16,5500 | 0,55% | 16,9300 | 17,0000 | 15,9400 | 34.120 | ,00 |
| 10/8/1999 | 16,4600 | 3,98% | 17,0200 | 17,0200 | 16,1400 | 28.660 | ,00 |
| 09/8/1999 | 15,8300 | 7,91% | 15,1100 | 15,8500 | 15,1100 | 40.390 | ,00 |
| 06/8/1999 | 14,6700 | -1,28% | 14,6700 | 14,9700 | 14,5300 | 46.790 | ,00 |
| 05/8/1999 | 14,8600 | -2,24% | 14,8200 | 15,2600 | 14,6700 | 24.270 | ,00 |
| 04/8/1999 | 15,2000 | 0,00% | 15,3800 | 15,5000 | 14,8200 | 55.660 | ,00 |
| 03/8/1999 | 15,2000 | 4,18% | 13,4300 | 15,7600 | 13,4300 | 183.820 | ,00 |
| 02/8/1999 | 14,5900 | 7,99% | 14,5900 | 14,5900 | 14,5900 | 1.860 | ,00 |
| 30/7/1999 | 13,5100 | 7,99% | 12,5100 | 13,5100 | 12,5100 | 5.430 | ,00 |
| 29/7/1999 | 12,5100 | -5,37% | 13,8700 | 13,8700 | 12,5100 | 174.753 | ,00 |
| 28/7/1999 | 13,2200 | -2,65% | 13,8200 | 13,9600 | 13,1000 | 77.203 | ,00 |
| 27/7/1999 | 13,5800 | -4,63% | 14,4200 | 14,5500 | 13,1700 | 58.549 | ,00 |
| 26/7/1999 | 14,2400 | 7,39% | 14,1400 | 14,3300 | 13,9600 | 210.049 | ,00 |
| 23/7/1999 | 13,2600 | 0,91% | 13,4100 | 13,5500 | 12,3600 | 66.439 | ,00 |
| 22/7/1999 | 13,1400 | 3,71% | 13,0200 | 13,3000 | 12,8600 | 79.854 | ,00 |
| 21/7/1999 | 12,6700 | 5,32% | 11,9000 | 12,8100 | 11,9000 | 121.091 | ,00 |
| 20/7/1999 | 12,0300 | 0,75% | 11,1200 | 12,1300 | 11,1200 | 37.244 | ,00 |
| 19/7/1999 | 11,9400 | 0,76% | 12,3000 | 12,3400 | 11,7700 | 58.038 | ,00 |
| 16/7/1999 | 11,8500 | -3,66% | 12,2100 | 12,3900 | 11,7100 | 57.846 | ,00 |
| 15/7/1999 | 12,3000 | 3,19% | 11,8000 | 12,5700 | 11,8000 | 69.313 | ,00 |
| 14/7/1999 | 11,9200 | 6,81% | 11,0400 | 12,0600 | 11,0400 | 143.674 | ,00 |
| 13/7/1999 | 11,1600 | 0,18% | 11,3000 | 11,3000 | 11,0700 | 62.861 | ,00 |
| 12/7/1999 | 11,1400 | 1,09% | 11,0700 | 11,3300 | 11,0100 | 83.304 | ,00 |
| 09/7/1999 | 11,0200 | -0,63% | 11,3200 | 11,3200 | 10,9400 | 48.679 | ,00 |
| 08/7/1999 | 11,0900 | -0,27% | 11,1200 | 11,2500 | 10,9800 | 56.089 | ,00 |
| 07/7/1999 | 11,1200 | -0,89% | 11,1200 | 11,2000 | 11,0200 | 44.367 | ,00 |
| 06/7/1999 | 11,2200 | -0,97% | 11,3900 | 11,3900 | 11,0200 | 46.475 | ,00 |
| 05/7/1999 | 11,3300 | 1,52% | 11,1600 | 11,3900 | 11,1600 | 39.607 | ,00 |
| 02/7/1999 | 11,1600 | -1,24% | 11,3000 | 11,4700 | 10,8400 | 61.296 | ,00 |
| 01/7/1999 | 11,3000 | 4,63% | 10,7500 | 11,3900 | 10,7500 | 130.769 | ,00 |
| 30/6/1999 | 10,8000 | -4,34% | 11,2000 | 11,3000 | 10,5600 | 79.535 | ,00 |
| 29/6/1999 | 11,2900 | 4,63% | 11,5500 | 11,6600 | 11,0300 | 204.236 | ,00 |
| 28/6/1999 | 10,7900 | 7,90% | 10,0600 | 10,7900 | 10,0300 | 128.853 | ,00 |
| 25/6/1999 | 10,0000 | -0,50% | 10,4600 | 10,4600 | 9,9200 | 90.618 | ,00 |
| 24/6/1999 | 10,0500 | 5,46% | 10,2600 | 10,2600 | 9,8400 | 188.099 | ,00 |
| 23/6/1999 | 9,5300 | 1,49% | 9,3900 | 9,7400 | 9,3900 | 174.830 | ,00 |
| 22/6/1999 | 9,3900 | 0,97% | 9,4700 | 9,4700 | 9,3000 | 111.901 | ,00 |
| 21/6/1999 | 9,3000 | 2,31% | 9,3900 | 9,3900 | 9,1400 | 100.776 | ,00 |
| 18/6/1999 | 9,0900 | -1,30% | 9,0600 | 9,2100 | 9,0400 | 47.264 | ,00 |
| 17/6/1999 | 9,2100 | -0,97% | 9,3900 | 9,3900 | 9,0400 | 105.286 | ,00 |
| 16/6/1999 | 9,3000 | -1,48% | 9,4800 | 9,4800 | 8,7700 | 102.306 | ,00 |
| 15/6/1999 | 9,4400 | 5,71% | 9,5200 | 9,5200 | 9,2300 | 171.252 | ,00 |
| 14/6/1999 | 8,9300 | 7,59% | 8,6600 | 8,9300 | 8,4700 | 150.295 | ,00 |
| 11/6/1999 | 8,3000 | -0,12% | 8,3100 | 8,4200 | 8,2200 | 67.358 | ,00 |
| 10/6/1999 | 8,3100 | -1,07% | 8,4000 | 8,5100 | 8,1800 | 65.781 | ,00 |
| 09/6/1999 | 8,4000 | 0,36% | 8,3400 | 8,4000 | 8,2500 | 85.118 | ,00 |
| 08/6/1999 | 8,3700 | 0,72% | 8,5500 | 8,5500 | 8,2500 | 98.438 | ,00 |
| 07/6/1999 | 8,3100 | 3,49% | 8,5300 | 8,5300 | 8,1600 | 155.093 | ,00 |
| 04/6/1999 | 8,0300 | -5,19% | 8,7700 | 8,7700 | 8,0300 | 92.506 | ,00 |
| 03/6/1999 | 8,4700 | 0,00% | 8,4700 | 8,6300 | 7,9600 | 145.127 | ,00 |
| 02/6/1999 | 8,4700 | -2,08% | 8,8900 | 8,9500 | 8,3100 | 75.322 | ,00 |
| 01/6/1999 | 8,6500 | 7,32% | 8,4200 | 8,6700 | 8,2500 | 200.361 | ,00 |
| 28/5/1999 | 8,0600 | -4,73% | 7,9300 | 8,2300 | 7,8900 | 136.388 | ,00 |
| 27/5/1999 | 8,4600 | -2,42% | 8,8200 | 8,9400 | 8,3600 | 139.665 | ,00 |
| 26/5/1999 | 8,6700 | -7,67% | 8,7800 | 9,1200 | 8,6700 | 214.010 | ,00 |
| 25/5/1999 | 9,3900 | 1,19% | 9,8300 | 9,8300 | 9,3000 | 377.447 | ,00 |
| 24/5/1999 | 9,2800 | 6,91% | 9,3400 | 9,3400 | 8,9200 | 470.950 | ,00 |
| 21/5/1999 | 8,6800 | 3,09% | 9,0700 | 9,0700 | 8,5100 | 440.921 | ,00 |
| 20/5/1999 | 8,4200 | 7,26% | 8,4500 | 8,4500 | 8,1600 | 532.157 | ,00 |
| 19/5/1999 | 7,8500 | 4,39% | 7,9700 | 8,0600 | 7,5200 | 400.384 | ,00 |
| 18/5/1999 | 7,5200 | 0,94% | 7,0100 | 7,6000 | 7,0100 | 63.008 | ,00 |
| 17/5/1999 | 7,4500 | -1,97% | 7,8800 | 7,8800 | 7,1000 | 51.672 | ,00 |
| 14/5/1999 | 7,6000 | -0,65% | 7,6500 | 7,9800 | 7,5500 | 86.338 | ,00 |
| 13/5/1999 | 7,6500 | -3,04% | 7,7200 | 7,8100 | 7,6300 | 62.248 | ,00 |
| 12/5/1999 | 7,8900 | 2,47% | 7,7900 | 7,9800 | 7,3200 | 72.651 | ,00 |
| 11/5/1999 | 7,7000 | 4,48% | 7,8900 | 7,9200 | 7,7000 | 150.723 | ,00 |
| 10/5/1999 | 7,3700 | 3,80% | 7,1800 | 7,5400 | 7,1800 | 108.279 | ,00 |
| 07/5/1999 | 7,1000 | 1,28% | 7,5400 | 7,5400 | 7,0100 | 105.475 | ,00 |
| 06/5/1999 | 7,0100 | 5,10% | 6,9000 | 7,1000 | 6,8800 | 68.588 | ,00 |
| 05/5/1999 | 6,6700 | 0,00% | 6,8300 | 7,0900 | 6,6700 | 153.062 | ,00 |
| 04/5/1999 | 6,6700 | -1,04% | 6,7500 | 6,8300 | 6,4400 | 92.059 | ,00 |
| 03/5/1999 | 6,7400 | 6,48% | 6,7400 | 6,7800 | 6,4800 | 71.460 | ,00 |
| 30/4/1999 | 6,3300 | 1,12% | 6,2700 | 6,4400 | 6,2700 | 19.388 | ,00 |
| 29/4/1999 | 6,2600 | 0,00% | 6,4100 | 6,4100 | 6,1000 | 5.014 | ,00 |
| 28/4/1999 | 6,2600 | 4,68% | 6,1200 | 6,3200 | 6,1200 | 37.630 | ,00 |
| 27/4/1999 | 5,9800 | 2,57% | 5,8500 | 6,1200 | 5,8500 | 23.164 | ,00 |
| 26/4/1999 | 5,8300 | -0,85% | 5,8200 | 5,8300 | 5,5300 | 10.815 | ,00 |
| 23/4/1999 | 5,8800 | -2,00% | 6,1200 | 6,1200 | 5,8800 | 9.055 | ,00 |
| 22/4/1999 | 6,0000 | -2,76% | 6,1700 | 6,1700 | 6,0000 | 8.228 | ,00 |
| 21/4/1999 | 6,1700 | -1,28% | 6,3000 | 6,3600 | 6,1300 | 15.405 | ,00 |
| 20/4/1999 | 6,2500 | -0,64% | 6,2200 | 6,2500 | 6,0900 | 3.175 | ,00 |
| 19/4/1999 | 6,2900 | -4,26% | 6,2600 | 6,3000 | 6,0700 | 13.709 | ,00 |
| 16/4/1999 | 6,5700 | -3,81% | 6,8400 | 6,8400 | 6,3900 | 17.561 | ,00 |
| 15/4/1999 | 6,8300 | -1,44% | 6,9200 | 6,9600 | 6,6100 | 31.699 | ,00 |
| 14/4/1999 | 6,9300 | -1,00% | 6,9800 | 7,0000 | 6,9300 | 28.153 | ,00 |
| 13/4/1999 | 7,0000 | 1,01% | 7,0000 | 7,1000 | 6,7400 | 26.728 | ,00 |
| 08/4/1999 | 6,9300 | 3,59% | 7,0000 | 7,0000 | 6,8800 | 26.211 | ,00 |
| 07/4/1999 | 6,6900 | 5,19% | 6,5100 | 6,8300 | 6,5100 | 25.374 | ,00 |
| 06/4/1999 | 6,3600 | -0,47% | 6,5600 | 6,5600 | 6,3600 | 13.533 | ,00 |
| 05/4/1999 | 6,3900 | 0,00% | 6,4300 | 6,4500 | 6,1500 | 21.899 | ,00 |
| 02/4/1999 | 6,3900 | 6,68% | 5,7300 | 6,3900 | 5,7000 | 41.390 | ,00 |
| 01/4/1999 | 5,9900 | -7,56% | 6,3900 | 6,3900 | 5,9900 | 25.278 | ,00 |
| 31/3/1999 | 6,4800 | 0,00% | 6,4800 | 6,5100 | 6,2300 | 37.403 | ,00 |
| 30/3/1999 | 6,4800 | -1,37% | 6,5700 | 6,5700 | 6,2200 | 19.886 | ,00 |
| 29/3/1999 | 6,5700 | -1,79% | 6,9100 | 7,0000 | 6,5700 | 43.654 | ,00 |
| 26/3/1999 | 6,6900 | 4,04% | 6,4800 | 6,8700 | 6,4800 | 32.258 | ,00 |
| 24/3/1999 | 6,4300 | -6,95% | 6,3900 | 6,5700 | 6,3900 | 36.324 | ,00 |
| 23/3/1999 | 6,9100 | -3,22% | 6,6600 | 7,0100 | 6,6600 | 51.320 | ,00 |
| 22/3/1999 | 7,1400 | -3,12% | 7,5400 | 7,5400 | 7,1000 | 63.385 | ,00 |
| 19/3/1999 | 7,3700 | -0,54% | 7,5300 | 7,5400 | 7,2100 | 20.168 | ,00 |
| 18/3/1999 | 7,4100 | 1,51% | 7,3100 | 7,4100 | 6,8300 | 106.807 | ,00 |
| 17/3/1999 | 7,3000 | -2,28% | 7,5400 | 7,5400 | 7,0600 | 38.119 | ,00 |
| 16/3/1999 | 7,4700 | 1,63% | 7,5800 | 7,7700 | 7,3700 | 101.533 | ,00 |
| 15/3/1999 | 7,3500 | 6,99% | 6,8800 | 7,3600 | 6,8800 | 102.891 | ,00 |
| 12/3/1999 | 6,8700 | 1,93% | 6,9200 | 7,0600 | 6,8000 | 98.840 | ,00 |
| 11/3/1999 | 6,7400 | 2,74% | 6,5700 | 6,8700 | 6,5700 | 100.294 | ,00 |
| 10/3/1999 | 6,5600 | 3,31% | 6,3900 | 6,5700 | 6,3500 | 67.553 | ,00 |
| 09/3/1999 | 6,3500 | 1,76% | 6,3900 | 6,4800 | 6,3300 | 36.947 | ,00 |
| 08/3/1999 | 6,2400 | 1,30% | 6,2400 | 6,5100 | 6,2400 | 47.622 | ,00 |
| 05/3/1999 | 6,1600 | 1,48% | 6,0900 | 6,3000 | 6,0700 | 35.129 | ,00 |
| 04/3/1999 | 6,0700 | -6,33% | 6,4800 | 6,4800 | 6,0400 | 36.368 | ,00 |
| 03/3/1999 | 6,4800 | -1,37% | 6,7800 | 6,8300 | 6,4800 | 57.326 | ,00 |
| 02/3/1999 | 6,5700 | 1,39% | 6,9200 | 6,9300 | 6,5700 | 171.412 | ,00 |
| 01/3/1999 | 6,4800 | 5,88% | 6,4800 | 6,5700 | 6,4800 | 246.948 | ,00 |
| 26/2/1999 | 6,1200 | 2,00% | 5,9000 | 6,2200 | 5,9000 | 54.457 | ,00 |
| 25/2/1999 | 6,0000 | 5,45% | 5,7900 | 6,0400 | 5,7900 | 31.057 | ,00 |
| 24/2/1999 | 5,6900 | 5,57% | 5,4700 | 5,7600 | 5,4700 | 35.548 | ,00 |
| 23/2/1999 | 5,3900 | -7,39% | 5,5100 | 5,5100 | 5,3900 | 17.037 | ,00 |
| 19/2/1999 | 5,8200 | -2,18% | 5,7100 | 6,1300 | 5,7100 | 45.929 | ,00 |
| 18/2/1999 | 5,9500 | -5,10% | 6,3100 | 6,3100 | 5,8600 | 22.285 | ,00 |
| 17/2/1999 | 6,2700 | 1,79% | 6,1300 | 6,4700 | 6,1300 | 23.052 | ,00 |
| 16/2/1999 | 6,1600 | -7,37% | 6,5800 | 6,5800 | 6,1600 | 45.676 | ,00 |
| 15/2/1999 | 6,6500 | 1,22% | 6,7400 | 6,7400 | 6,5300 | 60.517 | ,00 |
| 12/2/1999 | 6,5700 | 0,00% | 6,7900 | 6,8100 | 6,4800 | 114.316 | ,00 |
| 11/2/1999 | 6,5700 | 3,96% | 6,6100 | 6,7400 | 6,5300 | 146.910 | ,00 |
| 10/2/1999 | 6,3200 | 0,32% | 6,2000 | 6,7300 | 5,9200 | 73.408 | ,00 |
| 09/2/1999 | 6,3000 | 0,00% | 6,3000 | 6,3500 | 6,0900 | 31.785 | ,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.% |
|---|