| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4050 €
-0,0400 (-2,77%)
- Άνοιγμα 1,4000
- Υψηλό 1,4300
- Χαμηλό 1,3900
- Όγκος 8.980
- Τζίρος 12.573 €
- Πράξεις 24
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/11/1997 | 2,8200 | 2,92% | 2,7500 | 2,8600 | 2,7100 | 73.753 | ,00 |
| 21/11/1997 | 2,7400 | 6,61% | 2,6200 | 2,7400 | 2,5700 | 307.887 | ,00 |
| 20/11/1997 | 2,5700 | -1,53% | 2,6100 | 2,6500 | 2,5600 | 12.648 | ,00 |
| 19/11/1997 | 2,6100 | -1,88% | 2,6600 | 2,6600 | 2,5300 | 11.626 | ,00 |
| 18/11/1997 | 2,6600 | -4,32% | 2,6600 | 2,7100 | 2,5700 | 52.129 | ,00 |
| 17/11/1997 | 2,7800 | -7,95% | 2,7800 | 2,8400 | 2,7800 | 45.581 | ,00 |
| 14/11/1997 | 3,0200 | -3,21% | 3,0600 | 3,1000 | 2,9800 | 24.754 | ,00 |
| 13/11/1997 | 3,1200 | 4,70% | 3,1800 | 3,1800 | 2,9800 | 5.685 | ,00 |
| 12/11/1997 | 2,9800 | -4,49% | 3,0300 | 3,1100 | 2,8900 | 10.444 | ,00 |
| 11/11/1997 | 3,1200 | -2,80% | 3,1200 | 3,1900 | 2,9600 | 16.162 | ,00 |
| 10/11/1997 | 3,2100 | -3,02% | 3,2100 | 3,2100 | 3,1700 | 6.452 | ,00 |
| 07/11/1997 | 3,3100 | 0,61% | 3,2100 | 3,3200 | 3,1700 | 11.531 | ,00 |
| 06/11/1997 | 3,2900 | -3,24% | 3,2600 | 3,2900 | 3,1900 | 10.221 | ,00 |
| 05/11/1997 | 3,4000 | 0,59% | 3,3400 | 3,4500 | 3,3000 | 13.734 | ,00 |
| 04/11/1997 | 3,3800 | 6,62% | 3,2600 | 3,4000 | 3,2100 | 22.806 | ,00 |
| 03/11/1997 | 3,1700 | 4,62% | 2,9600 | 3,1700 | 2,9600 | 21.273 | ,00 |
| 31/10/1997 | 3,0300 | -6,77% | 2,9900 | 3,0800 | 2,9900 | 22.103 | ,00 |
| 30/10/1997 | 3,2500 | -1,52% | 3,1200 | 3,2500 | 3,0400 | 16.354 | ,00 |
| 29/10/1997 | 3,3000 | -5,44% | 3,5000 | 3,5000 | 3,2100 | 26.799 | ,00 |
| 27/10/1997 | 3,4900 | -2,24% | 3,5800 | 3,5800 | 3,4900 | 5.366 | ,00 |
| 24/10/1997 | 3,5700 | 0,00% | 3,5800 | 3,5900 | 3,5500 | 5.717 | ,00 |
| 23/10/1997 | 3,5700 | -0,28% | 3,5900 | 3,6300 | 3,4700 | 30.248 | ,00 |
| 22/10/1997 | 3,5800 | 2,87% | 3,4000 | 3,5900 | 3,4000 | 23.509 | ,00 |
| 21/10/1997 | 3,4800 | 0,87% | 3,4000 | 3,4800 | 3,4000 | 7.346 | ,00 |
| 20/10/1997 | 3,4500 | -0,58% | 3,4700 | 3,5200 | 3,4000 | 17.599 | ,00 |
| 17/10/1997 | 3,4700 | -0,57% | 3,4900 | 3,4900 | 3,4200 | 8.017 | ,00 |
| 16/10/1997 | 3,4900 | 0,29% | 3,4900 | 3,4900 | 3,4800 | 8.592 | ,00 |
| 15/10/1997 | 3,4800 | 1,75% | 3,4000 | 3,5700 | 3,4000 | 22.103 | ,00 |
| 14/10/1997 | 3,4200 | -3,12% | 3,4600 | 3,4600 | 3,3800 | 24.339 | ,00 |
| 13/10/1997 | 3,5300 | -3,02% | 3,6200 | 3,6200 | 3,4600 | 28.907 | ,00 |
| 10/10/1997 | 3,6400 | -2,67% | 3,6800 | 3,7100 | 3,5900 | 20.346 | ,00 |
| 09/10/1997 | 3,7400 | 1,91% | 3,6700 | 3,8600 | 3,6700 | 34.241 | ,00 |
| 08/10/1997 | 3,6700 | -0,54% | 3,9300 | 3,9900 | 3,6700 | 138.180 | ,00 |
| 07/10/1997 | 3,6900 | 7,89% | 3,4500 | 3,6900 | 3,4500 | 232.696 | ,00 |
| 06/10/1997 | 3,4200 | 7,89% | 3,2000 | 3,4200 | 3,2000 | 110.103 | ,00 |
| 03/10/1997 | 3,1700 | 1,60% | 3,1200 | 3,1700 | 3,1200 | 5.525 | ,00 |
| 02/10/1997 | 3,1200 | 0,32% | 3,1200 | 3,1200 | 3,0800 | 3.833 | ,00 |
| 01/10/1997 | 3,1100 | -0,32% | 3,0800 | 3,1700 | 3,0300 | 6.963 | ,00 |
| 30/9/1997 | 3,1200 | -1,27% | 3,0900 | 3,1400 | 3,0600 | 7.218 | ,00 |
| 29/9/1997 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 10 | ,00 |
| 26/9/1997 | 3,1600 | 0,64% | 3,1200 | 3,1600 | 3,1200 | 14.533 | ,00 |
| 25/9/1997 | 3,1400 | 0,64% | 3,0300 | 3,1400 | 3,0300 | 6.388 | ,00 |
| 24/9/1997 | 3,1200 | -1,89% | 3,1800 | 3,1800 | 3,1200 | 798 | ,00 |
| 23/9/1997 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 22/9/1997 | 3,1800 | 1,92% | 3,1200 | 3,1800 | 3,1200 | 1.597 | ,00 |
| 19/9/1997 | 3,1200 | -2,80% | 3,2100 | 3,2300 | 3,1100 | 10.444 | ,00 |
| 18/9/1997 | 3,2100 | 2,88% | 3,1300 | 3,2100 | 3,1200 | 25.489 | ,00 |
| 17/9/1997 | 3,1200 | -2,80% | 3,2100 | 3,2100 | 3,1200 | 8.304 | ,00 |
| 16/9/1997 | 3,2100 | 1,26% | 3,1500 | 3,2100 | 3,0300 | 18.398 | ,00 |
| 15/9/1997 | 3,1700 | -0,31% | 3,1600 | 3,1700 | 3,1000 | 5.334 | ,00 |
| 12/9/1997 | 3,1800 | 0,63% | 3,1500 | 3,1800 | 3,1500 | 16.226 | ,00 |
| 11/9/1997 | 3,1600 | 1,94% | 3,1600 | 3,1600 | 3,1600 | 3.194 | ,00 |
| 10/9/1997 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 10 | ,00 |
| 09/9/1997 | 3,1000 | -3,43% | 3,2800 | 3,2800 | 2,9800 | 7.825 | ,00 |
| 08/9/1997 | 3,2100 | 5,94% | 3,1200 | 3,2700 | 3,1200 | 23.413 | ,00 |
| 05/9/1997 | 3,0300 | 0,66% | 2,9800 | 3,0300 | 2,9800 | 6.068 | ,00 |
| 04/9/1997 | 3,0100 | 0,00% | 3,0100 | 3,0100 | 3,0100 | 3.194 | ,00 |
| 03/9/1997 | 3,0100 | 0,33% | 3,0000 | 3,0100 | 3,0000 | 5.366 | ,00 |
| 02/9/1997 | 3,0000 | 2,39% | 2,9200 | 3,0000 | 2,9200 | 6.228 | ,00 |
| 01/9/1997 | 2,9300 | -1,68% | 2,8400 | 2,9300 | 2,8400 | 1.086 | ,00 |
| 29/8/1997 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 3.194 | ,00 |
| 28/8/1997 | 2,9800 | 0,34% | 2,9700 | 2,9800 | 2,9700 | 798 | ,00 |
| 27/8/1997 | 2,9700 | -0,34% | 2,9600 | 2,9700 | 2,9600 | 3.769 | ,00 |
| 26/8/1997 | 2,9800 | 0,00% | 2,9300 | 2,9800 | 2,9300 | 3.641 | ,00 |
| 25/8/1997 | 2,9800 | 0,00% | 2,9500 | 2,9800 | 2,9500 | 287 | ,00 |
| 22/8/1997 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 10 | ,00 |
| 21/8/1997 | 2,9800 | 1,02% | 3,0000 | 3,0000 | 2,8600 | 20.762 | ,00 |
| 20/8/1997 | 2,9500 | -0,34% | 2,9500 | 2,9600 | 2,8500 | 26.575 | ,00 |
| 19/8/1997 | 2,9600 | 1,02% | 2,8500 | 2,9600 | 2,8500 | 638 | ,00 |
| 18/8/1997 | 2,9300 | -1,68% | 3,0200 | 3,0200 | 2,8500 | 5.557 | ,00 |
| 14/8/1997 | 2,9800 | 1,71% | 2,9300 | 2,9800 | 2,8900 | 1.181 | ,00 |
| 13/8/1997 | 2,9300 | 0,69% | 2,9300 | 2,9300 | 2,9300 | 3.737 | ,00 |
| 12/8/1997 | 2,9100 | 1,39% | 2,9100 | 2,9100 | 2,9100 | 3.194 | ,00 |
| 11/8/1997 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 638 | ,00 |
| 08/8/1997 | 2,8700 | 4,36% | 2,6800 | 2,8700 | 2,6800 | 59.188 | ,00 |
| 07/8/1997 | 2,7500 | -2,83% | 2,7500 | 2,7500 | 2,7500 | 159 | ,00 |
| 06/8/1997 | 2,8300 | -0,70% | 2,8400 | 2,8400 | 2,8300 | 3.417 | ,00 |
| 05/8/1997 | 2,8500 | 7,14% | 2,7600 | 2,8500 | 2,5700 | 5.270 | ,00 |
| 04/8/1997 | 2,6600 | 0,76% | 2,6300 | 2,6600 | 2,6300 | 9.135 | ,00 |
| 01/8/1997 | 2,6400 | -0,38% | 2,6400 | 2,6400 | 2,4900 | 7.729 | ,00 |
| 31/7/1997 | 2,6500 | -0,38% | 2,6500 | 2,6500 | 2,4800 | 6.899 | ,00 |
| 30/7/1997 | 2,6600 | -0,37% | 2,6400 | 2,6600 | 2,6400 | 7.666 | ,00 |
| 29/7/1997 | 2,6700 | -0,37% | 2,6200 | 2,6700 | 2,6200 | 6.643 | ,00 |
| 28/7/1997 | 2,6800 | -1,11% | 2,6100 | 2,6800 | 2,5700 | 11.243 | ,00 |
| 25/7/1997 | 2,7100 | 1,12% | 2,7100 | 2,7100 | 2,7100 | 6.388 | ,00 |
| 24/7/1997 | 2,6800 | -0,74% | 2,6900 | 2,7000 | 2,5500 | 15.459 | ,00 |
| 23/7/1997 | 2,7000 | -1,82% | 2,7500 | 2,7500 | 2,5500 | 12.585 | ,00 |
| 22/7/1997 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,5400 | 8.815 | ,00 |
| 21/7/1997 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 319 | ,00 |
| 18/7/1997 | 2,7500 | -1,43% | 2,7200 | 2,7800 | 2,7100 | 438.625 | ,00 |
| 17/7/1997 | 2,7900 | 0,36% | 2,7500 | 2,7900 | 2,7500 | 574 | ,00 |
| 16/7/1997 | 2,7800 | -0,71% | 2,7500 | 2,8200 | 2,7100 | 1.724 | ,00 |
| 15/7/1997 | 2,8000 | -1,75% | 2,8400 | 2,8400 | 2,6600 | 2.619 | ,00 |
| 14/7/1997 | 2,8500 | 0,35% | 2,8400 | 2,8500 | 2,8400 | 766 | ,00 |
| 11/7/1997 | 2,8400 | 0,35% | 2,8300 | 2,8400 | 2,7500 | 6.132 | ,00 |
| 10/7/1997 | 2,8300 | 0,71% | 2,8300 | 2,8400 | 2,7800 | 5.110 | ,00 |
| 09/7/1997 | 2,8100 | 7,25% | 2,7300 | 2,8200 | 2,7300 | 1.788 | ,00 |
| 08/7/1997 | 2,6200 | -1,50% | 2,6500 | 2,6500 | 2,5900 | 2.172 | ,00 |
| 07/7/1997 | 2,6600 | -3,27% | 2,7500 | 2,8300 | 2,5300 | 7.027 | ,00 |
| 04/7/1997 | 2,7500 | -3,51% | 2,7600 | 2,8500 | 2,6700 | 8.560 | ,00 |
| 03/7/1997 | 2,8500 | -2,06% | 2,7600 | 2,9600 | 2,7600 | 5.366 | ,00 |
| 02/7/1997 | 2,9100 | 0,34% | 2,7600 | 2,9300 | 2,7600 | 3.960 | ,00 |
| 01/7/1997 | 2,9000 | -0,34% | 2,7500 | 2,9500 | 2,7500 | 9.582 | ,00 |
| 30/6/1997 | 2,9100 | -1,02% | 2,7800 | 2,9300 | 2,7800 | 10.860 | ,00 |
| 27/6/1997 | 2,9400 | -0,68% | 2,9800 | 2,9800 | 2,8500 | 9.710 | ,00 |
| 26/6/1997 | 2,9600 | 0,00% | 2,9600 | 3,0100 | 2,8200 | 5.557 | ,00 |
| 25/6/1997 | 2,9600 | -0,67% | 2,9800 | 3,1900 | 2,8100 | 7.666 | ,00 |
| 24/6/1997 | 2,9800 | 0,00% | 2,9800 | 3,0100 | 2,8000 | 5.941 | ,00 |
| 23/6/1997 | 2,9800 | 3,83% | 2,9200 | 2,9800 | 2,9200 | 2.044 | ,00 |
| 20/6/1997 | 2,8700 | -1,71% | 2,9600 | 2,9700 | 2,6900 | 2.363 | ,00 |
| 19/6/1997 | 2,9200 | -0,34% | 2,9300 | 2,9300 | 2,8200 | 4.599 | ,00 |
| 18/6/1997 | 2,9300 | -1,68% | 2,9600 | 2,9600 | 2,8500 | 3.513 | ,00 |
| 17/6/1997 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,8500 | 5.430 | ,00 |
| 13/6/1997 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,8700 | 6.580 | ,00 |
| 12/6/1997 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9600 | 4.599 | ,00 |
| 11/6/1997 | 2,9800 | -0,67% | 2,9800 | 2,9900 | 2,8200 | 6.324 | ,00 |
| 10/6/1997 | 3,0000 | 0,67% | 2,9700 | 3,0000 | 2,9700 | 3.194 | ,00 |
| 09/6/1997 | 2,9800 | -0,67% | 2,9600 | 3,0000 | 2,7800 | 4.407 | ,00 |
| 06/6/1997 | 3,0000 | 3,81% | 2,6600 | 3,0000 | 2,6600 | 3.705 | ,00 |
| 05/6/1997 | 2,8900 | -2,69% | 3,0300 | 3,0300 | 2,8100 | 8.879 | ,00 |
| 04/6/1997 | 2,9700 | -1,66% | 2,8500 | 2,9700 | 2,8500 | 3.641 | ,00 |
| 03/6/1997 | 3,0200 | -1,31% | 3,0200 | 3,0200 | 2,8200 | 3.194 | ,00 |
| 02/6/1997 | 3,0600 | -1,92% | 3,0300 | 3,0600 | 2,8700 | 6.643 | ,00 |
| 30/5/1997 | 3,1200 | -2,19% | 3,1700 | 3,1800 | 2,9300 | 10.924 | ,00 |
| 29/5/1997 | 3,1900 | 4,59% | 3,0800 | 3,1900 | 2,8100 | 7.921 | ,00 |
| 28/5/1997 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | 10 | ,00 |
| 27/5/1997 | 3,0500 | -0,33% | 3,0300 | 3,0500 | 3,0300 | 1.213 | ,00 |
| 23/5/1997 | 3,0600 | 5,88% | 2,7100 | 3,0600 | 2,7100 | 11.499 | ,00 |
| 22/5/1997 | 2,8900 | -0,69% | 2,8000 | 2,8900 | 2,7400 | 6.963 | ,00 |
| 21/5/1997 | 2,9100 | 5,82% | 2,6600 | 2,9100 | 2,6600 | 8.432 | ,00 |
| 20/5/1997 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 10 | ,00 |
| 19/5/1997 | 2,7500 | -4,84% | 2,8000 | 2,8000 | 2,6800 | 4.919 | ,00 |
| 16/5/1997 | 2,8900 | -0,34% | 2,8900 | 3,0700 | 2,6800 | 11.754 | ,00 |
| 15/5/1997 | 2,9000 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 1.277 | ,00 |
| 14/5/1997 | 2,9000 | -0,34% | 2,6800 | 2,9000 | 2,6800 | 894 | ,00 |
| 13/5/1997 | 2,9100 | 7,78% | 2,7000 | 2,9100 | 2,7000 | 5.110 | ,00 |
| 12/5/1997 | 2,7000 | 7,14% | 2,5500 | 2,7200 | 2,5200 | 5.430 | ,00 |
| 09/5/1997 | 2,5200 | 0,80% | 2,4900 | 2,5200 | 2,4900 | 196.825 | ,00 |
| 08/5/1997 | 2,5000 | -0,79% | 2,3800 | 2,5000 | 2,3800 | 319 | ,00 |
| 07/5/1997 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | 10 | ,00 |
| 06/5/1997 | 2,5200 | 0,00% | 2,4400 | 2,5200 | 2,4400 | 4.919 | ,00 |
| 05/5/1997 | 2,5200 | -2,70% | 2,5200 | 2,5200 | 2,4500 | 1.469 | ,00 |
| 02/5/1997 | 2,5900 | 0,00% | 2,6400 | 2,6500 | 2,5200 | 3.321 | ,00 |
| 30/4/1997 | 2,5900 | 0,78% | 2,5600 | 2,6400 | 2,5200 | 6.132 | ,00 |
| 29/4/1997 | 2,5700 | -2,65% | 2,5500 | 2,5900 | 2,5200 | 47.721 | ,00 |
| 24/4/1997 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 23/4/1997 | 2,6400 | 0,00% | 2,4400 | 2,6400 | 2,4400 | 44.846 | ,00 |
| 22/4/1997 | 2,6400 | 2,72% | 2,5700 | 2,6400 | 2,5700 | 3.513 | ,00 |
| 21/4/1997 | 2,5700 | 3,63% | 2,4800 | 2,5700 | 2,4800 | 3.705 | ,00 |
| 18/4/1997 | 2,4800 | 4,64% | 2,2900 | 2,5500 | 2,2900 | 6.068 | ,00 |
| 17/4/1997 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 10 | ,00 |
| 16/4/1997 | 2,3700 | 0,85% | 2,1700 | 2,3700 | 2,1700 | 2.172 | ,00 |
| 15/4/1997 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 10 | ,00 |
| 14/4/1997 | 2,3500 | -0,42% | 2,2900 | 2,3500 | 2,2900 | 3.385 | ,00 |
| 11/4/1997 | 2,3600 | -0,84% | 2,2300 | 2,3600 | 2,2000 | 179.513 | ,00 |
| 10/4/1997 | 2,3800 | 4,39% | 2,2900 | 2,3800 | 2,2900 | 10.860 | ,00 |
| 09/4/1997 | 2,2800 | 8,06% | 2,2500 | 2,2800 | 2,2200 | 30.791 | ,00 |
| 08/4/1997 | 2,1100 | -6,64% | 2,2300 | 2,2900 | 2,1100 | 5.941 | ,00 |
| 07/4/1997 | 2,2600 | -1,31% | 2,2300 | 2,2600 | 2,2300 | 3.577 | ,00 |
| 04/4/1997 | 2,2900 | 0,00% | 2,2900 | 2,3200 | 2,1800 | 13.351 | ,00 |
| 03/4/1997 | 2,2900 | -3,78% | 2,2900 | 2,2900 | 2,2900 | 319 | ,00 |
| 02/4/1997 | 2,3800 | -4,80% | 2,3000 | 2,3800 | 2,3000 | 2.299 | ,00 |
| 01/4/1997 | 2,5000 | 2,88% | 2,2500 | 2,5000 | 2,2500 | 1.086 | ,00 |
| 31/3/1997 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 10 | ,00 |
| 28/3/1997 | 2,4300 | 2,10% | 2,3400 | 2,4300 | 2,3000 | 3.577 | ,00 |
| 27/3/1997 | 2,3800 | 0,00% | 2,2100 | 2,3800 | 2,2100 | 16.929 | ,00 |
| 26/3/1997 | 2,3800 | -3,25% | 2,2600 | 2,3800 | 2,2600 | 319 | ,00 |
| 24/3/1997 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 10 | ,00 |
| 21/3/1997 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 10 | ,00 |
| 20/3/1997 | 2,4600 | -0,81% | 2,3700 | 2,4700 | 2,3100 | 4.791 | ,00 |
| 19/3/1997 | 2,4800 | -2,36% | 2,3400 | 2,5700 | 2,3400 | 72.571 | ,00 |
| 18/3/1997 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 10 | ,00 |
| 17/3/1997 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 10 | ,00 |
| 14/3/1997 | 2,5400 | -1,93% | 2,5400 | 2,5400 | 2,3800 | 830 | ,00 |
| 13/3/1997 | 2,5900 | 2,78% | 2,5900 | 2,5900 | 2,5900 | 319 | ,00 |
| 12/3/1997 | 2,5200 | -2,70% | 2,4000 | 2,5200 | 2,3800 | 4.216 | ,00 |
| 11/3/1997 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 10 | ,00 |
| 07/3/1997 | 2,5900 | 0,00% | 2,4800 | 2,5900 | 2,4800 | 1.469 | ,00 |
| 06/3/1997 | 2,5900 | -1,15% | 2,4500 | 2,5900 | 2,4500 | 447 | ,00 |
| 05/3/1997 | 2,6200 | 8,26% | 2,2900 | 2,6200 | 2,2900 | 13.607 | ,00 |
| 04/3/1997 | 2,4200 | -2,81% | 2,2900 | 2,4200 | 2,2900 | 12.457 | ,00 |
| 03/3/1997 | 2,4900 | -8,12% | 2,4900 | 2,5600 | 2,4900 | 26.831 | ,00 |
| 28/2/1997 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 10 | ,00 |
| 27/2/1997 | 2,7100 | -4,91% | 2,8900 | 2,8900 | 2,6200 | 2.235 | ,00 |
| 26/2/1997 | 2,8500 | 7,55% | 2,6600 | 2,8500 | 2,6600 | 6.835 | ,00 |
| 25/2/1997 | 2,6500 | 0,00% | 2,6400 | 2,6500 | 2,6400 | 2.555 | ,00 |
| 24/2/1997 | 2,6500 | 0,38% | 2,6600 | 2,6600 | 2,4300 | 3.769 | ,00 |
| 21/2/1997 | 2,6400 | 3,53% | 2,4300 | 2,6800 | 2,4300 | 4.024 | ,00 |
| 20/2/1997 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 383 | ,00 |
| 19/2/1997 | 2,5500 | 7,59% | 2,5200 | 2,5500 | 2,4700 | 3.833 | ,00 |
| 18/2/1997 | 2,3700 | 7,73% | 2,3400 | 2,3700 | 2,3400 | 830 | ,00 |
| 17/2/1997 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 10 | ,00 |
| 14/2/1997 | 2,2000 | 6,80% | 2,0400 | 2,2000 | 2,0400 | 10.476 | ,00 |
| 13/2/1997 | 2,0600 | 2,49% | 2,0000 | 2,0600 | 2,0000 | 4.599 | ,00 |
| 12/2/1997 | 2,0100 | -0,50% | 1,9300 | 2,0100 | 1,9300 | 1.533 | ,00 |
| 11/2/1997 | 2,0200 | 0,50% | 2,0200 | 2,0200 | 2,0200 | 319 | ,00 |
| 10/2/1997 | 2,0100 | 2,03% | 1,9000 | 2,0100 | 1,9000 | 31.494 | ,00 |
| 07/2/1997 | 1,9700 | 0,00% | 1,9300 | 1,9700 | 1,9300 | 4.663 | ,00 |
| 06/2/1997 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 10 | ,00 |
| 05/2/1997 | 1,9700 | -1,50% | 1,9100 | 1,9700 | 1,9100 | 1.788 | ,00 |
| 04/2/1997 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 10 | ,00 |
| 03/2/1997 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 191 | ,00 |
| 31/1/1997 | 1,9700 | 1,55% | 1,9700 | 1,9800 | 1,8600 | 1.149 | ,00 |
| 30/1/1997 | 1,9400 | 0,52% | 1,8800 | 1,9500 | 1,8800 | 4.982 | ,00 |
| 29/1/1997 | 1,9300 | -0,52% | 1,8500 | 1,9300 | 1,8500 | 2.299 | ,00 |
| 28/1/1997 | 1,9400 | 3,19% | 1,8100 | 1,9400 | 1,8100 | 32.325 | ,00 |
| 27/1/1997 | 1,8800 | -3,09% | 1,8100 | 1,9000 | 1,7900 | 11.051 | ,00 |
| 24/1/1997 | 1,9400 | 0,52% | 1,8400 | 1,9400 | 1,8400 | 2.491 | ,00 |
| 23/1/1997 | 1,9300 | -2,03% | 1,8300 | 1,9300 | 1,8300 | 4.216 | ,00 |
| 22/1/1997 | 1,9700 | 0,00% | 2,0000 | 2,0400 | 1,9600 | 4.407 | ,00 |
| 21/1/1997 | 1,9700 | 1,03% | 1,9700 | 1,9700 | 1,9700 | 191 | ,00 |
| 20/1/1997 | 1,9500 | 2,63% | 1,8400 | 1,9500 | 1,8400 | 14.054 | ,00 |
| 17/1/1997 | 1,9000 | 3,26% | 1,7200 | 1,9000 | 1,7200 | 9.390 | ,00 |
| 16/1/1997 | 1,8400 | -3,16% | 1,8100 | 1,8400 | 1,8100 | 9.135 | ,00 |
| 15/1/1997 | 1,9000 | -3,06% | 1,8400 | 1,9700 | 1,8000 | 53.215 | ,00 |
| 14/1/1997 | 1,9600 | -0,51% | 1,9300 | 1,9600 | 1,8100 | 2.938 | ,00 |
| 13/1/1997 | 1,9700 | 2,60% | 1,9300 | 1,9900 | 1,8800 | 3.705 | ,00 |
| 10/1/1997 | 1,9200 | -1,03% | 1,8000 | 1,9300 | 1,8000 | 2.810 | ,00 |
| 09/1/1997 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 10 | ,00 |
| 08/1/1997 | 1,9400 | 0,52% | 2,0000 | 2,0100 | 1,8100 | 4.727 | ,00 |
| 07/1/1997 | 1,9300 | -3,98% | 2,0700 | 2,0700 | 1,8700 | 4.855 | ,00 |
| 03/1/1997 | 2,0100 | 0,50% | 2,0000 | 2,0100 | 2,0000 | 13.798 | ,00 |
| 02/1/1997 | 2,0000 | 4,17% | 1,9200 | 2,0000 | 1,9200 | 3.769 | ,00 |
| 31/12/1996 | 1,9200 | -1,54% | 1,9500 | 2,0000 | 1,8400 | 8.368 | ,00 |
| 30/12/1996 | 1,9500 | 1,04% | 1,9300 | 1,9500 | 1,8300 | 14.373 | ,00 |
| 27/12/1996 | 1,9300 | 4,32% | 1,8500 | 1,9300 | 1,8500 | 6.517.476 | ,00 |
| 24/12/1996 | 1,8500 | -1,60% | 1,8800 | 1,8800 | 1,8100 | 7.857 | ,00 |
| 23/12/1996 | 1,8800 | 1,62% | 1,8500 | 1,8800 | 1,8300 | 1.469 | ,00 |
| 20/12/1996 | 1,8500 | 3,35% | 1,7900 | 1,8500 | 1,7800 | 7.985 | ,00 |
| 19/12/1996 | 1,7900 | -3,24% | 1,8500 | 1,8500 | 1,7100 | 3.833 | ,00 |
| 18/12/1996 | 1,8500 | 0,54% | 1,8400 | 1,8500 | 1,8400 | 13.287 | ,00 |
| 17/12/1996 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 10 | ,00 |
| 16/12/1996 | 1,8400 | 1,66% | 1,8100 | 1,8400 | 1,8100 | 2.108 | ,00 |
| 13/12/1996 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 10 | ,00 |
| 12/12/1996 | 1,8100 | 0,00% | 1,8100 | 1,9500 | 1,7500 | 3.002 | ,00 |
| 11/12/1996 | 1,8100 | 2,26% | 1,7700 | 1,9000 | 1,7700 | 7.218 | ,00 |
| 10/12/1996 | 1,7700 | -1,67% | 1,8000 | 1,8300 | 1,6700 | 2.746 | ,00 |
| 09/12/1996 | 1,8000 | 0,56% | 1,7900 | 1,8000 | 1,7900 | 638 | ,00 |
| 06/12/1996 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7700 | 1.277 | ,00 |
| 05/12/1996 | 1,7700 | 1,72% | 1,7400 | 1,7700 | 1,7400 | 191 | ,00 |
| 04/12/1996 | 1,7400 | 1,16% | 1,7200 | 1,8100 | 1,7100 | 28.939 | ,00 |
| 03/12/1996 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,6500 | 14.884 | ,00 |
| 02/12/1996 | 1,7100 | 0,00% | 1,7100 | 1,7200 | 1,6500 | 9.901 | ,00 |
| 29/11/1996 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,6400 | 4.471 | ,00 |
| 28/11/1996 | 1,7100 | -1,16% | 1,7300 | 1,7800 | 1,7000 | 4.663 | ,00 |
| 27/11/1996 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 10 | ,00 |
| 26/11/1996 | 1,7300 | -0,57% | 1,7400 | 1,7400 | 1,6600 | 3.577 | ,00 |
| 25/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 22/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 21/11/1996 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 10 | ,00 |
| 20/11/1996 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,6300 | 12.776 | ,00 |
| 19/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,6800 | 3.321 | ,00 |
| 18/11/1996 | 1,7700 | 2,91% | 1,7200 | 1,7700 | 1,7200 | 319 | ,00 |
| 15/11/1996 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 1.277 | ,00 |
| 14/11/1996 | 1,7200 | -4,97% | 1,8100 | 1,8100 | 1,6700 | 44.910 | ,00 |
| 13/11/1996 | 1,8100 | 2,26% | 1,7700 | 1,8100 | 1,7700 | 191 | ,00 |
| 12/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 11/11/1996 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 10 | ,00 |
| 08/11/1996 | 1,7700 | 1,72% | 1,7400 | 1,7700 | 1,7400 | 383 | ,00 |
| 07/11/1996 | 1,7400 | 2,96% | 1,6900 | 1,7500 | 1,6600 | 13.926 | ,00 |
| 06/11/1996 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6100 | 3.194 | ,00 |
| 05/11/1996 | 1,6800 | 2,44% | 1,6400 | 1,6800 | 1,6100 | 13.096 | ,00 |
| 04/11/1996 | 1,6400 | 0,00% | 1,6400 | 1,6600 | 1,5800 | 5.621 | ,00 |
| 01/11/1996 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 10 | ,00 |
| 31/10/1996 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6000 | 511 | ,00 |
| 30/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 638 | ,00 |
| 29/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5700 | 13.926 | ,00 |
| 25/10/1996 | 1,6500 | 0,61% | 1,6400 | 1,6500 | 1,6400 | 37.819 | ,00 |
| 24/10/1996 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,5700 | 7.154 | ,00 |
| 23/10/1996 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6300 | 9.135 | ,00 |
| 22/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,5600 | 23.956 | ,00 |
| 21/10/1996 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6100 | 11.243 | ,00 |
| 18/10/1996 | 1,6500 | -1,79% | 1,6800 | 1,6800 | 1,6400 | 23.892 | ,00 |
| 17/10/1996 | 1,6800 | -1,18% | 1,7000 | 1,7000 | 1,6500 | 24.659 | ,00 |
| 16/10/1996 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6600 | 73.019 | ,00 |
| 15/10/1996 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6200 | 32.580 | ,00 |
| 14/10/1996 | 1,6800 | 1,20% | 1,6600 | 1,6900 | 1,6300 | 17.887 | ,00 |
| 11/10/1996 | 1,6600 | 3,75% | 1,6000 | 1,6600 | 1,6000 | 19.292 | ,00 |
| 10/10/1996 | 1,6000 | 4,58% | 1,5300 | 1,6000 | 1,5300 | 25.425 | ,00 |
| 09/10/1996 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4300 | 81.834 | ,00 |
| 08/10/1996 | 1,5300 | 4,08% | 1,4700 | 1,5300 | 1,4700 | 4.791 | ,00 |
| 07/10/1996 | 1,4700 | -8,13% | 1,6000 | 1,6000 | 1,4700 | 88.798 | ,00 |
| 04/10/1996 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5400 | 15.651 | ,00 |
| 03/10/1996 | 1,5800 | 1,28% | 1,5600 | 1,5800 | 1,5500 | 32.197 | ,00 |
| 02/10/1996 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5100 | 15.843 | ,00 |
| 01/10/1996 | 1,5400 | -0,65% | 1,5500 | 1,5500 | 1,5400 | 4.152 | ,00 |
| 30/9/1996 | 1,5500 | 0,65% | 1,5400 | 1,5600 | 1,5000 | 13.543 | ,00 |
| 27/9/1996 | 1,5400 | -1,28% | 1,5600 | 1,5800 | 1,4400 | 52.959 | ,00 |
| 26/9/1996 | 1,5600 | 4,00% | 1,5000 | 1,5600 | 1,4100 | 22.359 | ,00 |
| 25/9/1996 | 1,5000 | 4,17% | 1,4400 | 1,5100 | 1,3700 | 31.622 | ,00 |
| 24/9/1996 | 1,4400 | 3,60% | 1,3900 | 1,4400 | 1,3900 | 830 | ,00 |
| 23/9/1996 | 1,3900 | -4,79% | 1,4600 | 1,5100 | 1,3700 | 10.093 | ,00 |
| 20/9/1996 | 1,4600 | 2,82% | 1,4200 | 1,4600 | 1,3700 | 958 | ,00 |
| 19/9/1996 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 10 | ,00 |
| 18/9/1996 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,4100 | 255 | ,00 |
| 17/9/1996 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,3700 | 5.557 | ,00 |
| 16/9/1996 | 1,4000 | 2,19% | 1,3700 | 1,4000 | 1,3200 | 40.949 | ,00 |
| 13/9/1996 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,2300 | 1.916 | ,00 |
| 12/9/1996 | 1,3300 | -5,00% | 1,4000 | 1,4000 | 1,3300 | 5.749 | ,00 |
| 11/9/1996 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 319 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|