| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | -0,0700 | 296.868 |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | -0,0400 | 21.596 |
| ΤΡΑΣΤΟΡ | 1,2200 | -1,61 % | -0,0200 | 4.520 |
| ΤΖΚΑ | 1,3050 | -1,14 % | -0,0150 | 3.997 |
| ΦΒΜΕΖΖ | 0,0652 | -1,06 % | -0,0007 | 314.333 |
| ΠΑΠ | 2,9600 | -1,00 % | -0,0300 | 7.590 |
| ΕΚΤΕΡ | 3,0000 | -0,99 % | -0,0300 | 70.191 |
| ΠΡΔ | 0,4460 | -0,89 % | -0,0040 | 67.274 |
| ΒΟΣΥΣ | 2,2600 | -0,88 % | -0,0200 | 1.678 |
| ΑΣΤΑΚ | 7,3200 | -0,81 % | -0,0600 | 3.747 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,3400 €
-0,0050 (-0,37%)
- Άνοιγμα 1,2200
- Υψηλό 1,3450
- Χαμηλό 1,2200
- Όγκος 4.292
- Τζίρος 5.583 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 8,56% | 10,5200 | 11,5200 | 10,3300 | 76.550 | ,00 |
| 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 | 0,00% | 6,2200 | 6,2500 | 6,0900 | 3.175 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 0,0650 | 4.439 |
| QLCO | 5,6700 | 7,18 % | 0,3800 | 146.527 |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 0,1500 | 37.535 |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 0,6200 | 390.846 |
| CREDIA | 1,5060 | 4,58 % | 0,0660 | 612.732 |
| CNLCAP | 7,1000 | 4,41 % | 0,3000 | 1.117 |
| ΕΛΧΑ | 3,4200 | 3,64 % | 0,1200 | 404.238 |
| ΜΙΝ | 0,6960 | 3,57 % | 0,0240 | 1.037 |
| ΒΙΟ | 9,7900 | 3,05 % | 0,2900 | 239.398 |
| ΣΠΕΙΣ | 7,4800 | 3,03 % | 0,2200 | 6.980 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 0,0560 | 45.148.384 |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 0,0410 | 41.142.309 |
| ΕΤΕ | 13,0950 | 2,71 % | 0,3450 | 30.160.587 |
| ΠΕΙΡ | 6,9300 | 2,27 % | 0,1540 | 21.835.497 |
| MTLN | 42,6000 | 0,95 % | 0,4000 | 14.920.816 |
| ΟΠΑΠ | 17,7700 | 1,43 % | 0,2500 | 8.394.036 |
| ΕΧΑΕ | 6,3400 | -0,16 % | -0,0100 | 8.342.823 |
| ΔΕΗ | 16,5100 | 0,67 % | 0,1100 | 8.185.864 |
| ΟΤΕ | 16,9100 | 1,68 % | 0,2800 | 5.820.422 |
| ΓΕΚΤΕΡΝΑ | 24,0800 | 2,64 % | 0,6200 | 5.685.922 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 45,15εκ. |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 41,14εκ. |
| ΠΕΙΡ | 6,9300 | 2,27 % | 3.144.439 | 21,84εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,36 % | 2.687.914 | 3,01εκ. |
| ΕΤΕ | 13,0950 | 2,71 % | 2.323.050 | 30,16εκ. |
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 8,34εκ. |
| CREDIA | 1,5060 | 4,58 % | 612.732 | 907,3χιλ. |
| BOCHGR | 8,0000 | 0,25 % | 548.933 | 4,40εκ. |
| ΕΛΠΕ | 8,0200 | 1,01 % | 517.505 | 4,16εκ. |
| ΔΕΗ | 16,5100 | 0,67 % | 494.351 | 8,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 2,19 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 0,89 % |
| ΚΟΥΑΛ | 1,3400 | 0,75 % | 228.467 | 0,84 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 0,67 % |
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 0,56 % |
| EIS | 1,5960 | -0,13 % | 67.135 | 0,44 % |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 390.846 | 0,43 % |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 0,33 % |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | 21.596 | 0,28 % |
| ΠΡΔ | 0,4460 | -0,89 % | 67.274 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 1.117 | 16,91 % |
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 4.439 | 14,84 % |
| ΙΝΤΕΤ | 1,3400 | -0,37 % | 4.292 | 9,29 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 7,66 % |
| QLCO | 5,6700 | 7,18 % | 146.527 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 7,57 % |
| ΣΠΙ | 0,5860 | 1,03 % | 7.530 | 6,90 % |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 37.535 | 6,83 % |
| ΛΑΝΑΚ | 1,6400 | -0,61 % | 2.669 | 6,06 % |
| ΓΕΒΚΑ | 2,0600 | 1,48 % | 16.061 | 4,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|