| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)
0,1800 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/5/1998 | 26,6500 | 7,81% | 24,7200 | 26,6500 | 24,7200 | 16.684 | ,00 |
| 27/5/1998 | 24,7200 | -0,72% | 24,9000 | 25,0000 | 23,9700 | 6.540 | ,00 |
| 26/5/1998 | 24,9000 | 0,73% | 24,2100 | 24,9000 | 23,6900 | 5.229 | ,00 |
| 25/5/1998 | 24,7200 | -1,40% | 25,1700 | 25,1700 | 24,4800 | 1.958 | ,00 |
| 22/5/1998 | 25,0700 | -2,15% | 25,6200 | 25,6200 | 24,4800 | 3.264 | ,00 |
| 21/5/1998 | 25,6200 | -1,95% | 26,6500 | 26,6500 | 25,6200 | 2.166 | ,00 |
| 20/5/1998 | 26,1300 | 1,71% | 26,6500 | 26,8900 | 25,6200 | 4.030 | ,00 |
| 19/5/1998 | 25,6900 | 6,42% | 25,9600 | 26,1300 | 24,7200 | 12.677 | ,00 |
| 18/5/1998 | 24,1400 | 7,34% | 24,1400 | 24,1400 | 24,1400 | 10.766 | ,00 |
| 15/5/1998 | 22,4900 | 1,26% | 22,4900 | 23,4200 | 20,7400 | 27.208 | ,00 |
| 14/5/1998 | 22,2100 | 3,69% | 21,6000 | 23,0100 | 21,5300 | 15.585 | ,00 |
| 13/5/1998 | 21,4200 | 1,13% | 21,2500 | 21,6000 | 21,2500 | 7.642 | ,00 |
| 12/5/1998 | 21,1800 | 1,29% | 20,8400 | 21,6000 | 20,8400 | 2.868 | ,00 |
| 11/5/1998 | 20,9100 | -0,81% | 20,3200 | 20,9100 | 20,3200 | 6.684 | ,00 |
| 08/5/1998 | 21,0800 | 0,81% | 20,6700 | 21,4200 | 20,5000 | 5.287 | ,00 |
| 07/5/1998 | 20,9100 | 0,34% | 20,6700 | 20,9100 | 20,3900 | 16.891 | ,00 |
| 06/5/1998 | 20,8400 | -0,33% | 20,9100 | 20,9100 | 20,3900 | 5.436 | ,00 |
| 05/5/1998 | 20,9100 | -2,06% | 21,1800 | 21,1800 | 20,6700 | 7.234 | ,00 |
| 04/5/1998 | 21,3500 | -2,38% | 22,0400 | 22,1500 | 20,9100 | 3.534 | ,00 |
| 30/4/1998 | 21,8700 | -2,76% | 22,7300 | 22,8300 | 21,6000 | 7.017 | ,00 |
| 29/4/1998 | 22,4900 | 2,37% | 21,9700 | 23,4200 | 21,8700 | 15.851 | ,00 |
| 28/4/1998 | 21,9700 | 7,75% | 21,6000 | 21,9700 | 20,6700 | 12.590 | ,00 |
| 27/4/1998 | 20,3900 | 0,84% | 20,5000 | 21,2500 | 19,7000 | 7.289 | ,00 |
| 24/4/1998 | 20,2200 | 5,92% | 18,8400 | 20,5600 | 18,8400 | 8.946 | ,00 |
| 23/4/1998 | 19,0900 | 2,25% | 18,8400 | 19,2600 | 17,2600 | 9.301 | ,00 |
| 22/4/1998 | 18,6700 | 3,43% | 19,2600 | 19,2600 | 17,2600 | 5.359 | ,00 |
| 21/4/1998 | 18,0500 | 7,76% | 17,9500 | 18,0500 | 17,8800 | 9.768 | ,00 |
| 16/4/1998 | 16,7500 | 4,95% | 16,3000 | 16,7500 | 15,8900 | 8.688 | ,00 |
| 15/4/1998 | 15,9600 | 0,44% | 15,7100 | 15,9600 | 15,5400 | 11.047 | ,00 |
| 14/4/1998 | 15,8900 | 1,79% | 15,6100 | 16,0600 | 15,6100 | 2.516 | ,00 |
| 13/4/1998 | 15,6100 | 2,23% | 15,5400 | 15,8900 | 15,0300 | 11.963 | ,00 |
| 10/4/1998 | 15,2700 | 4,02% | 14,9200 | 15,2700 | 14,8600 | 6.118 | ,00 |
| 09/4/1998 | 14,6800 | -2,33% | 14,9200 | 14,9200 | 14,4800 | 4.056 | ,00 |
| 08/4/1998 | 15,0300 | -1,12% | 15,2000 | 15,2000 | 14,2400 | 6.059 | ,00 |
| 07/4/1998 | 15,2000 | -0,46% | 15,2700 | 15,3700 | 15,0300 | 5.568 | ,00 |
| 06/4/1998 | 15,2700 | 3,53% | 14,1300 | 15,7100 | 14,1300 | 12.031 | ,00 |
| 03/4/1998 | 14,7500 | 5,66% | 14,1300 | 14,7500 | 14,0600 | 12.002 | ,00 |
| 02/4/1998 | 13,9600 | 0,50% | 13,6200 | 13,9600 | 13,6200 | 3.438 | ,00 |
| 01/4/1998 | 13,8900 | 1,24% | 13,6200 | 13,9600 | 13,6200 | 3.400 | ,00 |
| 31/3/1998 | 13,7200 | -1,72% | 13,7200 | 14,0600 | 13,6200 | 5.997 | ,00 |
| 30/3/1998 | 13,9600 | 0,50% | 13,8900 | 14,1300 | 13,8900 | 3.689 | ,00 |
| 27/3/1998 | 13,8900 | 1,24% | 13,7200 | 13,8900 | 13,6200 | 22.054 | ,00 |
| 26/3/1998 | 13,7200 | 3,39% | 13,2700 | 13,7200 | 13,2700 | 7.550 | ,00 |
| 24/3/1998 | 13,2700 | -3,28% | 13,8900 | 13,9600 | 13,2700 | 7.081 | ,00 |
| 23/3/1998 | 13,7200 | -2,90% | 14,1300 | 14,1300 | 13,7200 | 2.711 | ,00 |
| 20/3/1998 | 14,1300 | 0,00% | 14,4100 | 14,7500 | 14,1300 | 7.045 | ,00 |
| 19/3/1998 | 14,1300 | 1,73% | 13,9600 | 14,1300 | 13,7900 | 5.595 | ,00 |
| 18/3/1998 | 13,8900 | -1,21% | 13,8900 | 14,1300 | 13,4500 | 7.784 | ,00 |
| 17/3/1998 | 14,0600 | -3,57% | 14,4800 | 14,4800 | 14,0600 | 2.788 | ,00 |
| 16/3/1998 | 14,5800 | 7,05% | 14,6800 | 14,6800 | 14,0600 | 17.656 | ,00 |
| 13/3/1998 | 13,6200 | 0,52% | 13,7200 | 13,7200 | 13,2700 | 7.084 | ,00 |
| 12/3/1998 | 13,5500 | -0,51% | 13,6200 | 13,6200 | 13,4500 | 6.572 | ,00 |
| 11/3/1998 | 13,6200 | 1,26% | 13,7200 | 13,7200 | 13,4500 | 7.195 | ,00 |
| 10/3/1998 | 13,4500 | 1,36% | 13,2700 | 13,6200 | 13,2700 | 5.791 | ,00 |
| 09/3/1998 | 13,2700 | 0,00% | 13,2000 | 13,3800 | 13,1000 | 9.640 | ,00 |
| 06/3/1998 | 13,2700 | 0,00% | 13,1000 | 13,2700 | 12,9300 | 11.563 | ,00 |
| 05/3/1998 | 13,2700 | -2,07% | 13,5500 | 13,5500 | 12,9300 | 12.923 | ,00 |
| 04/3/1998 | 13,5500 | 2,11% | 13,5500 | 14,0600 | 13,4500 | 24.456 | ,00 |
| 03/3/1998 | 13,2700 | 7,80% | 12,4100 | 13,2700 | 12,4100 | 38.432 | ,00 |
| 27/2/1998 | 12,3100 | 4,94% | 12,2400 | 12,4800 | 12,0700 | 27.368 | ,00 |
| 26/2/1998 | 11,7300 | 8,31% | 10,9400 | 11,7300 | 10,8300 | 32.940 | ,00 |
| 25/2/1998 | 10,8300 | 0,00% | 10,8300 | 11,1100 | 10,8300 | 6.896 | ,00 |
| 24/2/1998 | 10,8300 | 2,27% | 10,8300 | 10,8300 | 10,6600 | 4.563 | ,00 |
| 23/2/1998 | 10,5900 | -1,58% | 10,7600 | 10,8300 | 10,1400 | 7.360 | ,00 |
| 20/2/1998 | 10,7600 | -1,65% | 10,9400 | 11,0400 | 10,6600 | 7.189 | ,00 |
| 19/2/1998 | 10,9400 | -0,91% | 11,0400 | 11,2100 | 10,9400 | 2.508 | ,00 |
| 18/2/1998 | 11,0400 | 0,91% | 10,9400 | 11,1100 | 10,8300 | 2.850 | ,00 |
| 17/2/1998 | 10,9400 | -0,91% | 11,0400 | 11,2100 | 10,8300 | 5.919 | ,00 |
| 16/2/1998 | 11,0400 | 0,00% | 11,2800 | 11,2800 | 10,9400 | 3.911 | ,00 |
| 13/2/1998 | 11,0400 | 0,00% | 11,1100 | 11,2800 | 10,9400 | 6.228 | ,00 |
| 12/2/1998 | 11,0400 | -0,63% | 11,1100 | 11,1100 | 10,8300 | 8.235 | ,00 |
| 11/2/1998 | 11,1100 | -2,37% | 11,4500 | 11,4500 | 11,0400 | 7.308 | ,00 |
| 10/2/1998 | 11,3800 | -1,47% | 11,5500 | 11,5500 | 11,3800 | 6.492 | ,00 |
| 09/2/1998 | 11,5500 | 2,39% | 11,2800 | 11,5500 | 11,2100 | 6.599 | ,00 |
| 06/2/1998 | 11,2800 | 0,00% | 11,1100 | 11,2800 | 10,9400 | 4.478 | ,00 |
| 05/2/1998 | 11,2800 | -1,48% | 11,4500 | 11,4500 | 11,1100 | 5.631 | ,00 |
| 04/2/1998 | 11,4500 | -0,87% | 11,6200 | 11,6200 | 11,2800 | 5.920 | ,00 |
| 03/2/1998 | 11,5500 | 0,00% | 11,4500 | 11,6200 | 11,4500 | 15.035 | ,00 |
| 02/2/1998 | 11,5500 | -1,53% | 11,7300 | 11,7300 | 11,4500 | 5.026 | ,00 |
| 30/1/1998 | 11,7300 | 0,00% | 11,7300 | 11,8000 | 11,5500 | 13.598 | ,00 |
| 29/1/1998 | 11,7300 | 0,00% | 11,9000 | 11,9000 | 11,2800 | 7.391 | ,00 |
| 28/1/1998 | 11,7300 | -0,59% | 11,6200 | 11,8000 | 11,5500 | 14.486 | ,00 |
| 27/1/1998 | 11,8000 | -1,42% | 11,6200 | 11,8000 | 11,6200 | 6.768 | ,00 |
| 26/1/1998 | 11,9700 | -1,40% | 12,0700 | 12,1400 | 11,9000 | 10.979 | ,00 |
| 23/1/1998 | 12,1400 | 0,58% | 12,1400 | 12,3100 | 11,7300 | 39.580 | ,00 |
| 22/1/1998 | 12,0700 | 1,43% | 11,9700 | 12,4800 | 11,9000 | 16.780 | ,00 |
| 21/1/1998 | 11,9000 | 5,50% | 11,2100 | 11,9000 | 11,2100 | 50.668 | ,00 |
| 20/1/1998 | 11,2800 | 2,17% | 11,1100 | 11,2800 | 11,1100 | 12.070 | ,00 |
| 19/1/1998 | 11,0400 | 3,56% | 10,7600 | 11,2100 | 10,4900 | 14.631 | ,00 |
| 16/1/1998 | 10,6600 | 2,30% | 10,1400 | 10,8300 | 10,1400 | 20.825 | ,00 |
| 15/1/1998 | 10,4200 | 0,00% | 10,2500 | 10,5900 | 10,0800 | 16.976 | ,00 |
| 14/1/1998 | 10,4200 | -0,67% | 10,4900 | 10,4900 | 10,1400 | 13.784 | ,00 |
| 13/1/1998 | 10,4900 | 0,00% | 10,4900 | 10,4900 | 10,3200 | 7.257 | ,00 |
| 12/1/1998 | 10,4900 | -3,14% | 10,8300 | 10,8300 | 10,4200 | 16.208 | ,00 |
| 09/1/1998 | 10,8300 | 0,00% | 10,7600 | 10,8300 | 10,7600 | 16.252 | ,00 |
| 08/1/1998 | 10,8300 | 0,65% | 10,7600 | 11,1100 | 10,5900 | 28.469 | ,00 |
| 07/1/1998 | 10,7600 | 4,98% | 10,4900 | 10,7600 | 10,2500 | 28.076 | ,00 |
| 05/1/1998 | 10,2500 | 8,35% | 9,4600 | 10,2500 | 9,4600 | 31.742 | ,00 |
| 02/1/1998 | 9,4600 | 1,94% | 9,2800 | 9,5600 | 9,2800 | 12.771 | ,00 |
| 31/12/1997 | 9,2800 | 1,87% | 9,2800 | 9,3900 | 9,1100 | 9.661 | ,00 |
| 30/12/1997 | 9,1100 | 1,90% | 8,8400 | 9,5600 | 8,8400 | 12.888 | ,00 |
| 29/12/1997 | 8,9400 | 0,00% | 8,9400 | 9,1100 | 8,8400 | 1.830 | ,00 |
| 24/12/1997 | 8,9400 | 1,13% | 9,0100 | 9,1100 | 8,9400 | 9.383 | ,00 |
| 23/12/1997 | 8,8400 | 0,80% | 8,6000 | 8,8400 | 8,6000 | 4.794 | ,00 |
| 22/12/1997 | 8,7700 | 0,00% | 8,7700 | 8,8400 | 8,7700 | 8.576 | ,00 |
| 19/12/1997 | 8,7700 | -0,79% | 8,8400 | 8,9400 | 8,7700 | 1.216 | ,00 |
| 18/12/1997 | 8,8400 | -1,89% | 8,8400 | 9,0100 | 8,8400 | 3.869 | ,00 |
| 17/12/1997 | 9,0100 | 0,00% | 9,0100 | 9,1100 | 8,8400 | 5.679 | ,00 |
| 16/12/1997 | 9,0100 | 0,00% | 9,1100 | 9,1100 | 8,8400 | 2.774 | ,00 |
| 15/12/1997 | 9,0100 | -1,10% | 9,1100 | 9,2200 | 8,8400 | 3.205 | ,00 |
| 12/12/1997 | 9,1100 | 3,05% | 8,7700 | 9,1100 | 8,7700 | 9.196 | ,00 |
| 11/12/1997 | 8,8400 | -1,12% | 8,8400 | 8,9400 | 8,7700 | 5.873 | ,00 |
| 10/12/1997 | 8,9400 | -0,78% | 9,0100 | 9,0100 | 8,8400 | 4.987 | ,00 |
| 09/12/1997 | 9,0100 | -2,28% | 9,1100 | 9,1100 | 8,8400 | 2.014 | ,00 |
| 08/12/1997 | 9,2200 | 0,00% | 9,2200 | 9,2800 | 9,1100 | 1.970 | ,00 |
| 05/12/1997 | 9,2200 | -0,65% | 9,2800 | 9,2800 | 8,9400 | 4.636 | ,00 |
| 04/12/1997 | 9,2800 | 0,00% | 9,2800 | 9,2800 | 9,1100 | 2.392 | ,00 |
| 03/12/1997 | 9,2800 | 0,00% | 9,1100 | 9,2800 | 9,1100 | 4.500 | ,00 |
| 02/12/1997 | 9,2800 | 0,00% | 9,4600 | 9,4600 | 9,2800 | 6.602 | ,00 |
| 01/12/1997 | 9,2800 | 3,00% | 9,0100 | 9,3900 | 9,0100 | 12.879 | ,00 |
| 28/11/1997 | 9,0100 | 0,78% | 8,9400 | 9,1100 | 8,9400 | 10.668 | ,00 |
| 27/11/1997 | 8,9400 | -0,78% | 9,1100 | 9,1100 | 8,8400 | 1.601 | ,00 |
| 26/11/1997 | 9,0100 | 3,92% | 8,7700 | 9,1100 | 8,6700 | 12.910 | ,00 |
| 25/11/1997 | 8,6700 | 0,00% | 8,6700 | 8,6700 | 8,6000 | 2.604 | ,00 |
| 24/11/1997 | 8,6700 | -1,14% | 8,7700 | 8,7700 | 8,6700 | 969 | ,00 |
| 21/11/1997 | 8,7700 | 0,00% | 8,7700 | 8,8400 | 8,6700 | 5.413 | ,00 |
| 20/11/1997 | 8,7700 | 0,00% | 8,8400 | 8,8400 | 8,6000 | 6.335 | ,00 |
| 19/11/1997 | 8,7700 | -0,79% | 8,8400 | 8,8400 | 8,4900 | 4.371 | ,00 |
| 18/11/1997 | 8,8400 | 2,79% | 8,3200 | 8,9400 | 8,3200 | 4.455 | ,00 |
| 17/11/1997 | 8,6000 | -3,80% | 8,8400 | 8,8400 | 8,4900 | 2.841 | ,00 |
| 14/11/1997 | 8,9400 | 3,11% | 8,6700 | 9,0100 | 8,6700 | 7.652 | ,00 |
| 13/11/1997 | 8,6700 | 2,12% | 8,6700 | 8,7700 | 8,4900 | 3.600 | ,00 |
| 12/11/1997 | 8,4900 | 2,04% | 8,3200 | 8,6700 | 8,3200 | 15.084 | ,00 |
| 11/11/1997 | 8,3200 | -3,26% | 8,4200 | 8,6000 | 8,2500 | 9.499 | ,00 |
| 10/11/1997 | 8,6000 | -1,94% | 8,7700 | 8,7700 | 8,4900 | 2.832 | ,00 |
| 07/11/1997 | 8,7700 | 0,00% | 8,4900 | 8,7700 | 8,4900 | 9.170 | ,00 |
| 06/11/1997 | 8,7700 | -0,79% | 8,6700 | 8,7700 | 8,6700 | 7.435 | ,00 |
| 05/11/1997 | 8,8400 | -1,12% | 8,9400 | 8,9400 | 8,7700 | 6.430 | ,00 |
| 04/11/1997 | 8,9400 | 1,94% | 8,7700 | 9,2200 | 8,7700 | 11.852 | ,00 |
| 03/11/1997 | 8,7700 | 1,98% | 8,6000 | 8,7700 | 8,3200 | 10.770 | ,00 |
| 31/10/1997 | 8,6000 | 0,00% | 8,6000 | 8,6700 | 8,3200 | 5.263 | ,00 |
| 30/10/1997 | 8,6000 | 7,77% | 7,9800 | 8,6000 | 7,7400 | 16.867 | ,00 |
| 29/10/1997 | 7,9800 | -1,24% | 7,9100 | 7,9800 | 7,9100 | 4.776 | ,00 |
| 27/10/1997 | 8,0800 | 0,00% | 8,0800 | 8,0800 | 7,8100 | 25.857 | ,00 |
| 24/10/1997 | 8,0800 | -0,86% | 7,9800 | 8,1500 | 7,9800 | 7.365 | ,00 |
| 23/10/1997 | 8,1500 | 0,87% | 8,0800 | 8,2500 | 7,9800 | 13.381 | ,00 |
| 22/10/1997 | 8,0800 | -0,86% | 8,1500 | 8,1500 | 8,0800 | 4.903 | ,00 |
| 21/10/1997 | 8,1500 | 0,00% | 8,3200 | 8,3200 | 8,1500 | 9.121 | ,00 |
| 20/10/1997 | 8,1500 | 0,87% | 8,1500 | 8,2500 | 8,1500 | 24.403 | ,00 |
| 17/10/1997 | 8,0800 | 6,88% | 7,5600 | 8,0800 | 7,5600 | 19.749 | ,00 |
| 16/10/1997 | 7,5600 | 1,34% | 7,4600 | 7,6300 | 7,3900 | 10.252 | ,00 |
| 15/10/1997 | 7,4600 | 0,95% | 7,3900 | 7,4600 | 7,3900 | 5.312 | ,00 |
| 14/10/1997 | 7,3900 | 0,00% | 7,2900 | 7,4600 | 7,2900 | 10.699 | ,00 |
| 13/10/1997 | 7,3900 | 1,37% | 7,2900 | 7,4600 | 7,2900 | 10.609 | ,00 |
| 10/10/1997 | 7,2900 | 0,00% | 7,3900 | 7,3900 | 7,2900 | 2.948 | ,00 |
| 09/10/1997 | 7,2900 | 0,00% | 7,2900 | 7,4600 | 7,1900 | 12.663 | ,00 |
| 08/10/1997 | 7,2900 | 2,39% | 7,1900 | 7,2900 | 7,1200 | 10.798 | ,00 |
| 07/10/1997 | 7,1200 | -0,97% | 7,1200 | 7,2900 | 7,1200 | 10.960 | ,00 |
| 06/10/1997 | 7,1900 | 3,45% | 7,0100 | 7,2900 | 7,0100 | 9.230 | ,00 |
| 03/10/1997 | 6,9500 | 0,00% | 6,9500 | 7,0100 | 6,9500 | 5.302 | ,00 |
| 02/10/1997 | 6,9500 | 0,00% | 6,8400 | 6,9500 | 6,8400 | 4.836 | ,00 |
| 01/10/1997 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,8400 | 3.702 | ,00 |
| 30/9/1997 | 6,9500 | 2,66% | 6,8400 | 6,9500 | 6,8400 | 7.608 | ,00 |
| 29/9/1997 | 6,7700 | 0,00% | 6,8400 | 6,8400 | 6,7700 | 5.071 | ,00 |
| 26/9/1997 | 6,7700 | 0,00% | 6,6700 | 6,7700 | 6,6700 | 3.878 | ,00 |
| 25/9/1997 | 6,7700 | -1,02% | 6,7700 | 6,7700 | 6,6700 | 3.585 | ,00 |
| 24/9/1997 | 6,8400 | -2,43% | 7,0100 | 7,1200 | 6,7700 | 9.556 | ,00 |
| 23/9/1997 | 7,0100 | 5,10% | 6,7700 | 7,0100 | 6,6700 | 18.023 | ,00 |
| 22/9/1997 | 6,6700 | 0,00% | 6,7700 | 6,7700 | 6,6700 | 3.162 | ,00 |
| 19/9/1997 | 6,6700 | 1,06% | 6,4300 | 6,6700 | 6,4300 | 5.681 | ,00 |
| 18/9/1997 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5000 | 2.662 | ,00 |
| 17/9/1997 | 6,6000 | -1,05% | 6,6000 | 6,6000 | 6,5000 | 2.218 | ,00 |
| 16/9/1997 | 6,6700 | 0,00% | 6,6700 | 6,6700 | 6,5000 | 3.109 | ,00 |
| 15/9/1997 | 6,6700 | 1,06% | 6,6700 | 6,7700 | 6,6700 | 4.737 | ,00 |
| 12/9/1997 | 6,6000 | 1,54% | 6,6000 | 6,6700 | 6,6000 | 1.290 | ,00 |
| 11/9/1997 | 6,5000 | -1,52% | 6,7700 | 6,7700 | 6,4300 | 3.241 | ,00 |
| 10/9/1997 | 6,6000 | -1,05% | 6,6000 | 6,6000 | 6,6000 | 2.307 | ,00 |
| 09/9/1997 | 6,6700 | -1,48% | 6,7700 | 7,0100 | 6,6700 | 13.606 | ,00 |
| 08/9/1997 | 6,7700 | 5,29% | 6,7700 | 6,7700 | 6,6700 | 16.233 | ,00 |
| 05/9/1997 | 6,4300 | 0,00% | 6,4300 | 6,5000 | 6,3300 | 1.356 | ,00 |
| 04/9/1997 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,4300 | 1.150 | ,00 |
| 03/9/1997 | 6,4300 | 2,72% | 6,2600 | 6,4300 | 6,2600 | 3.322 | ,00 |
| 02/9/1997 | 6,2600 | 2,79% | 6,1600 | 6,3300 | 6,1600 | 12.986 | ,00 |
| 01/9/1997 | 6,0900 | 0,00% | 6,1600 | 6,2600 | 6,0900 | 3.896 | ,00 |
| 29/8/1997 | 6,0900 | -1,14% | 6,0900 | 6,0900 | 5,9800 | 3.193 | ,00 |
| 28/8/1997 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,0900 | 1.197 | ,00 |
| 27/8/1997 | 6,1600 | 1,15% | 6,0900 | 6,1600 | 6,0900 | 1.354 | ,00 |
| 26/8/1997 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 6,0900 | 2.262 | ,00 |
| 25/8/1997 | 6,0900 | -1,14% | 6,0900 | 6,0900 | 5,9800 | 5.034 | ,00 |
| 22/8/1997 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,0900 | 3.333 | ,00 |
| 21/8/1997 | 6,1600 | -1,60% | 6,2600 | 6,2600 | 5,9800 | 8.281 | ,00 |
| 20/8/1997 | 6,2600 | 0,00% | 6,2600 | 6,2600 | 6,0900 | 651 | ,00 |
| 19/8/1997 | 6,2600 | 0,00% | 6,0900 | 6,2600 | 6,0900 | 652 | ,00 |
| 18/8/1997 | 6,2600 | -1,11% | 6,3300 | 6,3300 | 6,2600 | 1.025 | ,00 |
| 14/8/1997 | 6,3300 | 1,12% | 6,2600 | 6,4300 | 6,1600 | 1.166 | ,00 |
| 13/8/1997 | 6,2600 | -1,11% | 6,2600 | 6,3300 | 6,2600 | 792 | ,00 |
| 12/8/1997 | 6,3300 | 0,00% | 6,2600 | 6,3300 | 6,1600 | 1.159 | ,00 |
| 11/8/1997 | 6,3300 | -1,56% | 6,1600 | 6,3300 | 6,1600 | 607 | ,00 |
| 08/8/1997 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,4300 | 93 | ,00 |
| 07/8/1997 | 6,4300 | 0,00% | 6,1600 | 6,4300 | 6,1600 | 6.744 | ,00 |
| 06/8/1997 | 6,4300 | 5,58% | 6,0900 | 6,4300 | 6,0900 | 3.238 | ,00 |
| 05/8/1997 | 6,0900 | -1,14% | 6,1600 | 6,1600 | 6,0900 | 833 | ,00 |
| 04/8/1997 | 6,1600 | 0,00% | 6,0900 | 6,1600 | 6,0900 | 2.311 | ,00 |
| 01/8/1997 | 6,1600 | 0,00% | 6,1600 | 6,1600 | 6,1600 | 92 | ,00 |
| 31/7/1997 | 6,1600 | 0,00% | 6,0900 | 6,1600 | 6,0900 | 4.556 | ,00 |
| 30/7/1997 | 6,1600 | 0,00% | 5,9800 | 6,1600 | 5,9800 | 2.924 | ,00 |
| 29/7/1997 | 6,1600 | -1,60% | 6,0900 | 6,1600 | 6,0900 | 1.208 | ,00 |
| 28/7/1997 | 6,2600 | 2,79% | 6,1600 | 6,2600 | 6,0900 | 2.841 | ,00 |
| 25/7/1997 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 5,9100 | 3.281 | ,00 |
| 24/7/1997 | 6,0900 | 0,00% | 6,1600 | 6,1600 | 5,9800 | 1.944 | ,00 |
| 23/7/1997 | 6,0900 | 0,00% | 6,1600 | 6,1600 | 5,9800 | 2.317 | ,00 |
| 22/7/1997 | 6,0900 | 0,00% | 6,0900 | 6,1600 | 6,0900 | 1.413 | ,00 |
| 21/7/1997 | 6,0900 | -2,72% | 6,0900 | 6,2600 | 5,9800 | 3.794 | ,00 |
| 18/7/1997 | 6,2600 | 0,00% | 6,3300 | 6,3300 | 6,0900 | 1.118 | ,00 |
| 17/7/1997 | 6,2600 | -1,11% | 6,2600 | 6,3300 | 6,2600 | 279 | ,00 |
| 16/7/1997 | 6,3300 | 1,12% | 6,2600 | 6,3300 | 6,0900 | 2.167 | ,00 |
| 15/7/1997 | 6,2600 | -1,11% | 6,2600 | 6,2600 | 6,1600 | 2.283 | ,00 |
| 14/7/1997 | 6,3300 | -1,56% | 6,2600 | 6,4300 | 6,1600 | 6.168 | ,00 |
| 11/7/1997 | 6,4300 | 1,58% | 6,3300 | 6,4300 | 6,1600 | 4.535 | ,00 |
| 10/7/1997 | 6,3300 | -1,56% | 6,5000 | 6,5000 | 6,0900 | 2.027 | ,00 |
| 09/7/1997 | 6,4300 | 1,58% | 6,6700 | 6,6700 | 6,2600 | 3.151 | ,00 |
| 08/7/1997 | 6,3300 | 2,76% | 6,2600 | 6,6000 | 6,2600 | 2.202 | ,00 |
| 07/7/1997 | 6,1600 | 1,15% | 6,0900 | 6,1600 | 5,9800 | 1.412 | ,00 |
| 04/7/1997 | 6,0900 | 0,00% | 5,9800 | 6,2600 | 5,9100 | 6.784 | ,00 |
| 03/7/1997 | 6,0900 | 0,00% | 6,1600 | 6,1600 | 5,9100 | 1.943 | ,00 |
| 02/7/1997 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 5,9800 | 1.298 | ,00 |
| 01/7/1997 | 6,0900 | -1,14% | 5,9100 | 6,0900 | 5,9100 | 4.485 | ,00 |
| 30/6/1997 | 6,1600 | 3,01% | 5,9800 | 6,1600 | 5,8100 | 11.426 | ,00 |
| 27/6/1997 | 5,9800 | 0,00% | 5,9800 | 5,9800 | 5,9800 | 332 | ,00 |
| 26/6/1997 | 5,9800 | 0,00% | 5,9800 | 6,0900 | 5,9100 | 4.985 | ,00 |
| 25/6/1997 | 5,9800 | 0,00% | 5,9800 | 6,0900 | 5,9100 | 2.414 | ,00 |
| 24/6/1997 | 5,9800 | 2,93% | 5,9100 | 6,0900 | 5,8100 | 5.803 | ,00 |
| 23/6/1997 | 5,8100 | -4,60% | 5,8100 | 5,9100 | 5,8100 | 1.323 | ,00 |
| 20/6/1997 | 6,0900 | -1,14% | 6,0900 | 6,0900 | 5,8100 | 4.340 | ,00 |
| 19/6/1997 | 6,1600 | -1,60% | 6,2600 | 6,2600 | 6,0900 | 4.492 | ,00 |
| 18/6/1997 | 6,2600 | -2,64% | 6,4300 | 6,4300 | 6,0900 | 5.179 | ,00 |
| 17/6/1997 | 6,4300 | -1,08% | 6,5000 | 6,6000 | 6,2600 | 2.110 | ,00 |
| 13/6/1997 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 112 | ,00 |
| 12/6/1997 | 6,5000 | 1,09% | 6,3300 | 6,6000 | 6,2600 | 32.052 | ,00 |
| 11/6/1997 | 6,4300 | 5,58% | 6,0900 | 6,4300 | 6,0900 | 22.347 | ,00 |
| 10/6/1997 | 6,0900 | 3,05% | 5,9800 | 6,0900 | 5,9100 | 27.805 | ,00 |
| 09/6/1997 | 5,9100 | -1,17% | 5,9800 | 6,0900 | 5,9100 | 20.341 | ,00 |
| 06/6/1997 | 5,9800 | 0,00% | 5,9100 | 5,9800 | 5,8100 | 2.551 | ,00 |
| 05/6/1997 | 5,9800 | 1,18% | 5,9100 | 5,9800 | 5,8100 | 9.006 | ,00 |
| 04/6/1997 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,8100 | 2.101 | ,00 |
| 03/6/1997 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,8100 | 20.356 | ,00 |
| 02/6/1997 | 5,9100 | 1,72% | 5,8100 | 5,9100 | 5,7400 | 7.248 | ,00 |
| 30/5/1997 | 5,8100 | -1,69% | 5,7400 | 5,8100 | 5,7400 | 5.787 | ,00 |
| 29/5/1997 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,7400 | 3.203 | ,00 |
| 28/5/1997 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,7400 | 4.913 | ,00 |
| 27/5/1997 | 5,9100 | -1,17% | 5,9100 | 5,9100 | 5,7400 | 4.980 | ,00 |
| 23/5/1997 | 5,9800 | -1,81% | 5,8100 | 5,9800 | 5,8100 | 4.713 | ,00 |
| 22/5/1997 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 5,9100 | 12.321 | ,00 |
| 21/5/1997 | 6,0900 | 1,84% | 6,0900 | 6,0900 | 5,7400 | 11.286 | ,00 |
| 20/5/1997 | 5,9800 | -2,92% | 6,1600 | 6,2600 | 5,9100 | 9.979 | ,00 |
| 19/5/1997 | 6,1600 | 0,00% | 6,0900 | 6,1600 | 5,9800 | 10.085 | ,00 |
| 16/5/1997 | 6,1600 | 1,15% | 6,0900 | 6,1600 | 5,9100 | 11.340 | ,00 |
| 15/5/1997 | 6,0900 | -1,14% | 5,9800 | 6,0900 | 5,9800 | 7.331 | ,00 |
| 14/5/1997 | 6,1600 | 1,15% | 5,9800 | 6,1600 | 5,9100 | 6.160 | ,00 |
| 13/5/1997 | 6,0900 | 0,00% | 5,9800 | 6,0900 | 5,9100 | 12.637 | ,00 |
| 12/5/1997 | 6,0900 | -1,14% | 6,2600 | 6,2600 | 6,0900 | 2.580 | ,00 |
| 09/5/1997 | 6,1600 | 1,15% | 6,0900 | 6,1600 | 5,9100 | 10.668 | ,00 |
| 08/5/1997 | 6,0900 | -1,14% | 6,2600 | 6,2600 | 5,9100 | 5.694 | ,00 |
| 07/5/1997 | 6,1600 | 0,00% | 6,0900 | 6,2600 | 6,0900 | 7.737 | ,00 |
| 06/5/1997 | 6,1600 | 0,00% | 6,0900 | 6,1600 | 6,0900 | 7.580 | ,00 |
| 05/5/1997 | 6,1600 | -1,60% | 6,2600 | 6,2600 | 6,0900 | 2.511 | ,00 |
| 02/5/1997 | 6,2600 | 0,00% | 6,1600 | 6,2600 | 6,1600 | 2.234 | ,00 |
| 30/4/1997 | 6,2600 | -2,64% | 6,3300 | 6,3300 | 6,2600 | 4.709 | ,00 |
| 29/4/1997 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,2600 | 3.544 | ,00 |
| 24/4/1997 | 6,4300 | 0,00% | 6,4300 | 6,4300 | 6,2600 | 2.547 | ,00 |
| 23/4/1997 | 6,4300 | 2,72% | 6,2600 | 6,4300 | 6,2600 | 5.966 | ,00 |
| 22/4/1997 | 6,2600 | 0,00% | 6,1600 | 6,2600 | 6,1600 | 2.986 | ,00 |
| 21/4/1997 | 6,2600 | 0,00% | 6,3300 | 6,3300 | 6,2600 | 11.391 | ,00 |
| 18/4/1997 | 6,2600 | 2,79% | 6,0900 | 6,2600 | 6,0900 | 16.378 | ,00 |
| 17/4/1997 | 6,0900 | 1,84% | 5,9800 | 6,0900 | 5,9800 | 8.206 | ,00 |
| 16/4/1997 | 5,9800 | -1,81% | 6,0900 | 6,0900 | 5,9800 | 4.161 | ,00 |
| 15/4/1997 | 6,0900 | 0,00% | 6,0900 | 6,0900 | 5,9800 | 8.526 | ,00 |
| 14/4/1997 | 6,0900 | 0,00% | 6,1600 | 6,1600 | 6,0900 | 14.295 | ,00 |
| 11/4/1997 | 6,0900 | 1,84% | 5,9100 | 6,1600 | 5,9100 | 10.801 | ,00 |
| 10/4/1997 | 5,9800 | -2,92% | 6,0900 | 6,1600 | 5,9800 | 8.371 | ,00 |
| 09/4/1997 | 6,1600 | 1,15% | 6,1600 | 6,2600 | 6,0900 | 10.788 | ,00 |
| 08/4/1997 | 6,0900 | 3,05% | 5,9100 | 6,1600 | 5,9100 | 61.116 | ,00 |
| 07/4/1997 | 5,9100 | 0,00% | 5,9100 | 5,9800 | 5,9100 | 6.175 | ,00 |
| 04/4/1997 | 5,9100 | 0,00% | 5,9100 | 5,9800 | 5,9100 | 9.396 | ,00 |
| 03/4/1997 | 5,9100 | 0,00% | 5,9800 | 5,9800 | 5,9100 | 14.709 | ,00 |
| 02/4/1997 | 5,9100 | 0,00% | 5,9100 | 5,9100 | 5,7400 | 10.513 | ,00 |
| 01/4/1997 | 5,9100 | 0,00% | 5,8100 | 5,9100 | 5,8100 | 15.380 | ,00 |
| 31/3/1997 | 5,9100 | -1,17% | 5,9800 | 5,9800 | 5,9100 | 16.475 | ,00 |
| 28/3/1997 | 5,9800 | 1,18% | 5,9100 | 5,9800 | 5,9100 | 9.300 | ,00 |
| 27/3/1997 | 5,9100 | 1,72% | 5,8100 | 5,9800 | 5,8100 | 22.185 | ,00 |
| 26/3/1997 | 5,8100 | 3,01% | 5,6400 | 5,8100 | 5,6400 | 11.846 | ,00 |
| 24/3/1997 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,6400 | 8.082 | ,00 |
| 21/3/1997 | 5,6400 | 0,00% | 5,5700 | 5,7400 | 5,5700 | 9.716 | ,00 |
| 20/3/1997 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,5700 | 5.972 | ,00 |
| 19/3/1997 | 5,6400 | 0,00% | 5,6400 | 5,6400 | 5,5700 | 8.703 | ,00 |
| 18/3/1997 | 5,6400 | -1,74% | 5,7400 | 5,7400 | 5,6400 | 16.622 | ,00 |
| 17/3/1997 | 5,7400 | 1,77% | 5,6400 | 5,8100 | 5,6400 | 11.036 | ,00 |
| 14/3/1997 | 5,6400 | -1,74% | 5,7400 | 5,7400 | 5,6400 | 20.585 | ,00 |
| 13/3/1997 | 5,7400 | 0,00% | 5,7400 | 5,9100 | 5,7400 | 18.762 | ,00 |
| 12/3/1997 | 5,7400 | 0,00% | 5,6400 | 5,9100 | 5,6400 | 75.673 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|