| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3250 | -3,28 % | -0,0450 | 292.198 |
| ΒΟΣΥΣ | 2,2200 | -2,63 % | -0,0600 | 1.158 |
| ΔΡΟΜΕ | 0,3420 | -2,29 % | -0,0080 | 726 |
| ΜΟΝΤΑ | 5,2600 | -2,23 % | -0,1200 | 280 |
| ΜΕΝΤΙ | 2,4800 | -1,98 % | -0,0500 | 1.900 |
| ΚΟΡΔΕ | 0,4620 | -1,70 % | -0,0080 | 1.571 |
| ΤΡΑΣΤΟΡ | 1,2200 | -1,61 % | -0,0200 | 4.170 |
| ΓΕΒΚΑ | 2,0000 | -1,48 % | -0,0300 | 15.351 |
| ΒΙΟΚΑ | 1,8200 | -1,36 % | -0,0250 | 14.232 |
| ΑΣΤΑΚ | 7,3000 | -1,08 % | -0,0800 | 3.687 |
Συνεχης ενημερωση
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,3400 €
-0,0050 (-0,37%)
- Άνοιγμα 1,2200
- Υψηλό 1,3450
- Χαμηλό 1,2200
- Όγκος 4.290
- Τζίρος 5.579 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/2/1998 | 3,1600 | 0,00% | 3,1700 | 3,1700 | 3,1000 | 13.798 | ,00 |
| 30/1/1998 | 3,1600 | 1,28% | 3,0800 | 3,1900 | 3,0800 | 16.386 | ,00 |
| 29/1/1998 | 3,1200 | 1,63% | 3,0700 | 3,1200 | 3,0100 | 40.023 | ,00 |
| 28/1/1998 | 3,0700 | 1,66% | 2,9800 | 3,0700 | 2,9300 | 48.743 | ,00 |
| 27/1/1998 | 3,0200 | -1,31% | 2,9500 | 3,0300 | 2,9500 | 9.327 | ,00 |
| 26/1/1998 | 3,0600 | 0,99% | 2,9900 | 3,0600 | 2,9300 | 19.228 | ,00 |
| 23/1/1998 | 3,0300 | -1,62% | 3,0100 | 3,0500 | 3,0100 | 5.493 | ,00 |
| 22/1/1998 | 3,0800 | 0,98% | 2,9800 | 3,0800 | 2,9800 | 45.996 | ,00 |
| 21/1/1998 | 3,0500 | -0,97% | 3,0200 | 3,0500 | 2,9300 | 56.856 | ,00 |
| 20/1/1998 | 3,0800 | -0,96% | 3,0800 | 3,1200 | 3,0400 | 21.081 | ,00 |
| 19/1/1998 | 3,1100 | -1,58% | 3,0800 | 3,1600 | 2,9800 | 24.914 | ,00 |
| 16/1/1998 | 3,1600 | 1,61% | 3,1900 | 3,2000 | 3,0900 | 13.447 | ,00 |
| 15/1/1998 | 3,1100 | -2,20% | 3,1700 | 3,1700 | 3,0600 | 14.980 | ,00 |
| 14/1/1998 | 3,1800 | 3,58% | 3,0900 | 3,2200 | 3,0900 | 35.327 | ,00 |
| 13/1/1998 | 3,0700 | 1,66% | 3,1200 | 3,1200 | 3,0300 | 24.786 | ,00 |
| 12/1/1998 | 3,0200 | -4,73% | 3,1200 | 3,1200 | 2,9900 | 11.786 | ,00 |
| 09/1/1998 | 3,1700 | -1,25% | 3,1700 | 3,2600 | 3,1500 | 22.614 | ,00 |
| 08/1/1998 | 3,2100 | -2,13% | 3,2600 | 3,2600 | 3,1500 | 22.998 | ,00 |
| 07/1/1998 | 3,2800 | -0,30% | 3,2800 | 3,3000 | 3,2100 | 15.395 | ,00 |
| 05/1/1998 | 3,2900 | -0,30% | 3,2900 | 3,3200 | 3,2600 | 10.317 | ,00 |
| 02/1/1998 | 3,3000 | -1,49% | 3,3200 | 3,3200 | 3,2900 | 23.093 | ,00 |
| 31/12/1997 | 3,3500 | 1,52% | 3,2900 | 3,3600 | 3,2600 | 115.884 | ,00 |
| 30/12/1997 | 3,3000 | 2,80% | 3,2000 | 3,3000 | 3,1200 | 56.409 | ,00 |
| 29/12/1997 | 3,2100 | -2,73% | 3,3000 | 3,3200 | 3,1900 | 1.947.366 | ,00 |
| 24/12/1997 | 3,3000 | -1,49% | 3,2900 | 3,3000 | 3,2700 | 30.472 | ,00 |
| 23/12/1997 | 3,3500 | 2,76% | 3,2300 | 3,3500 | 3,2300 | 15.745.984 | ,00 |
| 22/12/1997 | 3,2600 | -0,61% | 3,1700 | 3,2600 | 3,0900 | 30.344 | ,00 |
| 19/12/1997 | 3,2800 | -0,61% | 3,2900 | 3,2900 | 3,2000 | 7.889 | ,00 |
| 18/12/1997 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,1200 | 38.106 | ,00 |
| 17/12/1997 | 3,3200 | 0,00% | 3,2800 | 3,3200 | 3,2300 | 27.406 | ,00 |
| 16/12/1997 | 3,3200 | -0,60% | 3,3400 | 3,3600 | 3,3000 | 27.438 | ,00 |
| 15/12/1997 | 3,3400 | 1,21% | 3,3500 | 3,3500 | 3,2800 | 56.664 | ,00 |
| 12/12/1997 | 3,3000 | 3,12% | 3,0800 | 3,3000 | 3,0800 | 70.846 | ,00 |
| 11/12/1997 | 3,2000 | -4,48% | 3,2800 | 3,2800 | 3,1200 | 48.328 | ,00 |
| 10/12/1997 | 3,3500 | 0,30% | 3,3100 | 3,3600 | 3,2600 | 163.318 | ,00 |
| 09/12/1997 | 3,3400 | -0,30% | 3,3200 | 3,3400 | 3,2800 | 49.605 | ,00 |
| 08/12/1997 | 3,3500 | 0,00% | 3,3000 | 3,3700 | 3,2800 | 65.576 | ,00 |
| 05/12/1997 | 3,3500 | 1,82% | 3,3000 | 3,4200 | 3,2500 | 184.975 | ,00 |
| 04/12/1997 | 3,2900 | 0,00% | 3,2900 | 3,4500 | 3,2900 | 170.601 | ,00 |
| 03/12/1997 | 3,2900 | 7,52% | 3,0600 | 3,2900 | 3,0600 | 71.358 | ,00 |
| 02/12/1997 | 3,0600 | 2,68% | 3,0000 | 3,1100 | 2,9800 | 68.515 | ,00 |
| 01/12/1997 | 2,9800 | 3,11% | 2,9100 | 2,9800 | 2,9100 | 52.097 | ,00 |
| 28/11/1997 | 2,8900 | 2,85% | 2,8300 | 2,8900 | 2,8000 | 81.164 | ,00 |
| 27/11/1997 | 2,8100 | 0,00% | 2,7600 | 2,8300 | 2,7200 | 49.318 | ,00 |
| 26/11/1997 | 2,8100 | 1,08% | 2,7500 | 2,8100 | 2,7100 | 57.782 | ,00 |
| 25/11/1997 | 2,7800 | -1,42% | 2,7400 | 2,7800 | 2,7100 | 31.207 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| QLCO | 5,6700 | 7,18 % | 0,3800 | 143.709 |
| ΧΑΙΔΕ | 0,8250 | 6,45 % | 0,0500 | 4.434 |
| CREDIA | 1,5040 | 4,44 % | 0,0640 | 580.449 |
| CNLCAP | 7,1000 | 4,41 % | 0,3000 | 1.115 |
| ΑΡΑΙΓ | 13,9400 | 4,34 % | 0,5800 | 352.071 |
| ΕΒΡΟΦ | 2,9000 | 4,32 % | 0,1200 | 31.878 |
| ΕΛΧΑ | 3,4350 | 4,09 % | 0,1350 | 387.166 |
| ΣΠΕΙΣ | 7,4800 | 3,03 % | 0,2200 | 6.120 |
| ΒΙΟ | 9,7800 | 2,95 % | 0,2800 | 217.834 |
| ΜΙΝ | 0,6900 | 2,68 % | 0,0180 | 835 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3910 | 0,95 % | 0,0320 | 34.382.249 |
| ΑΛΦΑ | 3,4700 | 1,46 % | 0,0500 | 27.533.684 |
| ΕΤΕ | 12,9650 | 1,69 % | 0,2150 | 17.805.863 |
| ΠΕΙΡ | 6,9540 | 2,63 % | 0,1780 | 17.493.010 |
| MTLN | 42,7000 | 1,18 % | 0,5000 | 11.529.528 |
| ΔΕΗ | 16,5400 | 0,85 % | 0,1400 | 7.072.728 |
| ΕΧΑΕ | 6,3200 | -0,47 % | -0,0300 | 6.856.527 |
| ΟΠΑΠ | 17,6700 | 0,86 % | 0,1500 | 5.307.079 |
| ΓΕΚΤΕΡΝΑ | 23,9600 | 2,13 % | 0,5000 | 5.263.618 |
| ΑΡΑΙΓ | 13,9400 | 4,34 % | 0,5800 | 4.860.143 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3910 | 0,95 % | 10.135.693 | 34,38εκ. |
| ΑΛΦΑ | 3,4700 | 1,46 % | 7.986.178 | 27,53εκ. |
| ΠΕΙΡ | 6,9540 | 2,63 % | 2.517.810 | 17,49εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,00 % | 1.851.826 | 2,07εκ. |
| ΕΤΕ | 12,9650 | 1,69 % | 1.379.254 | 17,81εκ. |
| ΕΧΑΕ | 6,3200 | -0,47 % | 1.086.223 | 6,86εκ. |
| CREDIA | 1,5040 | 4,44 % | 580.449 | 858,7χιλ. |
| ΕΛΠΕ | 8,0400 | 1,26 % | 479.367 | 3,85εκ. |
| ΔΕΗ | 16,5400 | 0,85 % | 426.945 | 7,07εκ. |
| BOCHGR | 7,9800 | 0,00 % | 410.537 | 3,29εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3200 | -0,47 % | 1.086.223 | 1,80 % |
| ΦΟΥΝΤΛ | 1,3250 | -3,28 % | 292.198 | 0,88 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 0,54 % | 83.206 | 0,67 % |
| EIS | 1,6000 | 0,13 % | 63.485 | 0,41 % |
| ΑΡΑΙΓ | 13,9400 | 4,34 % | 352.071 | 0,39 % |
| ΚΟΥΑΛ | 1,3400 | 0,75 % | 102.428 | 0,37 % |
| ΑΛΦΑ | 3,4700 | 1,46 % | 7.986.178 | 0,34 % |
| ΕΥΡΩΒ | 3,3910 | 0,95 % | 10.135.693 | 0,27 % |
| ΚΥΡΙΟ | 2,0500 | 0,49 % | 20.776 | 0,27 % |
| ΠΡΔ | 0,4600 | 2,22 % | 65.674 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 1.115 | 16,91 % |
| ΧΑΙΔΕ | 0,8250 | 6,45 % | 4.434 | 12,90 % |
| ΙΝΤΕΤ | 1,3400 | -0,37 % | 4.290 | 9,29 % |
| ΦΟΥΝΤΛ | 1,3250 | -3,28 % | 292.198 | 7,66 % |
| QLCO | 5,6700 | 7,18 % | 143.709 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9300 | 0,54 % | 83.206 | 7,57 % |
| ΣΠΙ | 0,5860 | 1,03 % | 7.530 | 6,90 % |
| ΛΑΝΑΚ | 1,6400 | -0,61 % | 2.592 | 6,06 % |
| ΕΒΡΟΦ | 2,9000 | 4,32 % | 31.878 | 5,76 % |
| ΓΕΒΚΑ | 2,0000 | -1,48 % | 15.351 | 4,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|