| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,7010 €
0,1210 (3,38%)
- Άνοιγμα 3,5800
- Υψηλό 3,7090
- Χαμηλό 3,5800
- Όγκος 4.342.866
- Τζίρος 15.918.203 €
- Πράξεις 2.998
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/8/2000 | 295,6400 | 0,42% | 294,5600 | 296,8900 | 293,3200 | 37.472 | ,00 |
| 09/8/2000 | 294,3900 | 1,79% | 296,8900 | 297,5900 | 293,6800 | 59.853 | ,00 |
| 08/8/2000 | 289,2200 | 3,71% | 278,6900 | 290,2800 | 276,3800 | 24.111 | ,00 |
| 07/8/2000 | 278,8800 | -4,75% | 296,5300 | 296,5300 | 277,9800 | 19.933 | ,00 |
| 04/8/2000 | 292,7900 | -1,79% | 298,1300 | 298,1300 | 291,5400 | 36.425 | ,00 |
| 03/8/2000 | 298,1300 | -2,51% | 305,9800 | 306,5200 | 297,0600 | 35.491 | ,00 |
| 02/8/2000 | 305,8000 | -1,32% | 309,9000 | 310,0800 | 304,9100 | 10.005 | ,00 |
| 01/8/2000 | 309,9000 | -0,17% | 310,4400 | 315,0700 | 307,4100 | 16.277 | ,00 |
| 31/7/2000 | 310,4400 | 0,52% | 312,7600 | 319,7100 | 308,8300 | 10.428 | ,00 |
| 28/7/2000 | 308,8300 | -1,48% | 316,3200 | 316,3200 | 308,2900 | 16.525 | ,00 |
| 27/7/2000 | 313,4700 | -1,35% | 317,7500 | 319,5300 | 310,7900 | 17.523 | ,00 |
| 26/7/2000 | 317,7500 | -0,56% | 318,4600 | 319,7100 | 315,0700 | 10.936 | ,00 |
| 25/7/2000 | 319,5300 | -1,32% | 323,8100 | 323,8100 | 318,8100 | 16.040 | ,00 |
| 24/7/2000 | 323,8100 | -0,27% | 319,1700 | 324,7000 | 319,1700 | 11.044 | ,00 |
| 21/7/2000 | 324,7000 | -1,67% | 330,2300 | 331,8300 | 323,8100 | 12.754 | ,00 |
| 20/7/2000 | 330,2300 | 1,54% | 317,7500 | 331,1200 | 317,7500 | 13.266 | ,00 |
| 19/7/2000 | 325,2300 | -1,88% | 327,7300 | 333,4400 | 319,8900 | 7.555 | ,00 |
| 18/7/2000 | 331,4700 | 2,37% | 323,8100 | 332,3700 | 319,7100 | 16.974 | ,00 |
| 17/7/2000 | 323,8100 | 1,34% | 324,1700 | 326,1300 | 316,6800 | 12.220 | ,00 |
| 14/7/2000 | 319,5300 | 2,93% | 306,5200 | 324,1700 | 306,5200 | 18.284 | ,00 |
| 13/7/2000 | 310,4400 | 1,52% | 305,9800 | 312,9300 | 305,8000 | 18.942 | ,00 |
| 12/7/2000 | 305,8000 | -0,87% | 308,4700 | 312,4000 | 304,9100 | 9.167 | ,00 |
| 11/7/2000 | 308,4700 | 1,47% | 303,8400 | 310,0800 | 303,8400 | 9.288 | ,00 |
| 10/7/2000 | 304,0100 | -0,12% | 301,5200 | 307,2300 | 300,4500 | 10.275 | ,00 |
| 07/7/2000 | 304,3800 | -1,04% | 310,0800 | 310,0800 | 303,8400 | 15.715 | ,00 |
| 06/7/2000 | 307,5800 | -1,32% | 315,0700 | 315,0700 | 303,8400 | 10.465 | ,00 |
| 05/7/2000 | 311,6900 | -0,40% | 313,8200 | 313,8200 | 308,4700 | 15.282 | ,00 |
| 04/7/2000 | 312,9300 | -1,52% | 317,3900 | 319,5300 | 312,0400 | 6.847 | ,00 |
| 03/7/2000 | 317,7500 | -0,22% | 319,7100 | 320,2500 | 314,0000 | 9.111 | ,00 |
| 30/6/2000 | 318,4600 | -0,94% | 319,7100 | 322,9200 | 317,3900 | 7.396 | ,00 |
| 29/6/2000 | 321,4900 | 0,44% | 320,0700 | 323,8100 | 315,7900 | 10.772 | ,00 |
| 28/6/2000 | 320,0700 | -0,55% | 324,1700 | 326,8400 | 318,8100 | 12.784 | ,00 |
| 27/6/2000 | 321,8400 | 1,69% | 317,3900 | 324,1700 | 317,3900 | 13.920 | ,00 |
| 26/6/2000 | 316,5000 | -3,22% | 327,0200 | 327,0200 | 314,1800 | 20.616 | ,00 |
| 23/6/2000 | 327,0200 | -1,50% | 332,0100 | 333,4400 | 324,1700 | 16.640 | ,00 |
| 22/6/2000 | 332,0100 | -1,38% | 338,0700 | 338,0700 | 328,9800 | 13.860 | ,00 |
| 21/6/2000 | 336,6500 | -0,05% | 336,8200 | 338,2500 | 330,4100 | 27.060 | ,00 |
| 20/6/2000 | 336,8200 | -1,10% | 344,8500 | 344,8500 | 332,3700 | 23.394 | ,00 |
| 16/6/2000 | 340,5700 | 1,22% | 338,0700 | 342,0000 | 337,7100 | 19.402 | ,00 |
| 15/6/2000 | 336,4700 | 0,64% | 335,7600 | 341,4600 | 333,8000 | 17.732 | ,00 |
| 14/6/2000 | 334,3300 | 2,29% | 331,1200 | 334,6900 | 327,7300 | 40.786 | ,00 |
| 13/6/2000 | 326,8400 | -0,33% | 328,8000 | 328,8000 | 323,1000 | 20.364 | ,00 |
| 12/6/2000 | 327,9100 | 0,16% | 327,3800 | 329,5200 | 327,3800 | 9.971 | ,00 |
| 09/6/2000 | 327,3800 | -0,05% | 325,5900 | 330,7700 | 325,5900 | 21.985 | ,00 |
| 08/6/2000 | 327,5600 | 0,17% | 327,0200 | 328,8000 | 324,1700 | 6.150 | ,00 |
| 07/6/2000 | 327,0200 | -1,93% | 339,1400 | 339,1400 | 323,8100 | 10.865 | ,00 |
| 06/6/2000 | 333,4400 | 0,81% | 331,1200 | 335,2200 | 331,1200 | 12.948 | ,00 |
| 05/6/2000 | 330,7700 | -2,73% | 340,0400 | 342,0000 | 327,7300 | 18.698 | ,00 |
| 02/6/2000 | 340,0400 | 0,32% | 342,5300 | 347,1700 | 335,7600 | 11.506 | ,00 |
| 01/6/2000 | 338,9600 | -2,91% | 350,5600 | 350,5600 | 338,0700 | 12.668 | ,00 |
| 31/5/2000 | 349,1300 | 0,88% | 348,9500 | 350,5600 | 346,1000 | 19.719 | ,00 |
| 30/5/2000 | 346,1000 | 0,46% | 347,7000 | 348,5900 | 342,8900 | 13.113 | ,00 |
| 29/5/2000 | 344,5000 | 1,26% | 348,2300 | 348,5900 | 342,7100 | 11.470 | ,00 |
| 26/5/2000 | 340,2200 | 2,36% | 332,7200 | 341,4600 | 331,6600 | 19.962 | ,00 |
| 25/5/2000 | 332,3700 | -0,43% | 333,4400 | 335,7600 | 328,8000 | 29.184 | ,00 |
| 24/5/2000 | 333,8000 | -0,27% | 333,4400 | 342,5300 | 328,8000 | 19.561 | ,00 |
| 23/5/2000 | 334,6900 | -0,42% | 336,1100 | 337,9000 | 332,1900 | 24.836 | ,00 |
| 22/5/2000 | 336,1100 | -1,87% | 347,8800 | 348,4100 | 332,1900 | 16.838 | ,00 |
| 19/5/2000 | 342,5300 | 0,11% | 343,4200 | 345,0300 | 340,2200 | 25.187 | ,00 |
| 18/5/2000 | 342,1700 | -0,98% | 345,5600 | 346,1000 | 336,4700 | 19.874 | ,00 |
| 17/5/2000 | 345,5600 | -0,82% | 348,4100 | 348,5900 | 340,5700 | 28.027 | ,00 |
| 16/5/2000 | 348,4100 | 3,22% | 338,0700 | 349,3000 | 338,0700 | 49.515 | ,00 |
| 15/5/2000 | 337,5400 | 4,24% | 324,1700 | 338,6100 | 323,9800 | 39.391 | ,00 |
| 12/5/2000 | 323,8100 | 0,06% | 325,7700 | 334,6900 | 323,4500 | 28.701 | ,00 |
| 11/5/2000 | 323,6300 | 0,50% | 319,7100 | 325,7700 | 319,7100 | 17.248 | ,00 |
| 10/5/2000 | 322,0300 | 1,69% | 316,6800 | 325,7700 | 316,5000 | 20.199 | ,00 |
| 09/5/2000 | 316,6800 | -1,11% | 319,7100 | 319,8900 | 315,0700 | 16.796 | ,00 |
| 08/5/2000 | 320,2500 | 2,63% | 315,0700 | 322,3800 | 314,9000 | 24.932 | ,00 |
| 05/5/2000 | 312,0400 | 1,39% | 307,5800 | 313,6500 | 307,5800 | 49.195 | ,00 |
| 04/5/2000 | 307,7600 | -0,29% | 308,4700 | 311,3300 | 304,3800 | 16.778 | ,00 |
| 03/5/2000 | 308,6600 | -0,86% | 311,3300 | 312,0400 | 307,5800 | 20.202 | ,00 |
| 02/5/2000 | 311,3300 | -0,34% | 321,3100 | 321,3100 | 307,5800 | 24.461 | ,00 |
| 27/4/2000 | 312,4000 | 1,16% | 309,1900 | 315,0700 | 302,4100 | 20.877 | ,00 |
| 26/4/2000 | 308,8300 | -2,48% | 319,7100 | 320,2500 | 296,8900 | 21.605 | ,00 |
| 25/4/2000 | 316,6800 | -3,69% | 327,3800 | 327,3800 | 315,0700 | 14.249 | ,00 |
| 24/4/2000 | 328,8000 | -0,16% | 334,1500 | 334,6900 | 326,3000 | 8.999 | ,00 |
| 21/4/2000 | 329,3400 | 0,33% | 328,8000 | 333,9700 | 328,0900 | 10.641 | ,00 |
| 20/4/2000 | 328,2700 | -0,05% | 333,4400 | 338,0700 | 320,0700 | 23.020 | ,00 |
| 19/4/2000 | 328,4500 | 8,74% | 312,0400 | 330,5800 | 303,8400 | 42.433 | ,00 |
| 18/4/2000 | 302,0600 | 0,18% | 320,9500 | 322,5600 | 296,8900 | 88.778 | ,00 |
| 17/4/2000 | 301,5200 | -8,20% | 297,7800 | 317,5700 | 297,0600 | 58.208 | ,00 |
| 14/4/2000 | 328,4500 | -5,63% | 341,2800 | 341,2800 | 327,3800 | 59.064 | ,00 |
| 13/4/2000 | 348,0600 | -3,98% | 360,9000 | 360,9000 | 343,4200 | 39.710 | ,00 |
| 12/4/2000 | 362,5000 | -3,19% | 371,5900 | 371,5900 | 359,2900 | 35.787 | ,00 |
| 11/4/2000 | 374,4500 | -0,47% | 376,2300 | 376,5900 | 371,7800 | 14.134 | ,00 |
| 10/4/2000 | 376,2300 | 0,91% | 376,7700 | 380,6900 | 370,7000 | 30.365 | ,00 |
| 07/4/2000 | 372,8400 | 2,10% | 366,0700 | 376,0600 | 365,5400 | 33.170 | ,00 |
| 06/4/2000 | 365,1700 | -0,49% | 366,9600 | 367,1400 | 361,2600 | 27.862 | ,00 |
| 05/4/2000 | 366,9600 | 0,59% | 364,8200 | 367,6800 | 360,9000 | 18.529 | ,00 |
| 04/4/2000 | 364,8200 | 0,64% | 364,6400 | 366,6000 | 362,8600 | 18.436 | ,00 |
| 03/4/2000 | 362,5000 | 0,99% | 359,2900 | 364,4700 | 358,9400 | 22.342 | ,00 |
| 31/3/2000 | 358,9400 | 1,46% | 353,7700 | 360,9000 | 352,5200 | 42.304 | ,00 |
| 30/3/2000 | 353,7700 | -0,70% | 359,2900 | 360,0100 | 348,9500 | 39.596 | ,00 |
| 29/3/2000 | 356,2600 | -1,68% | 362,1400 | 364,8200 | 355,3700 | 40.141 | ,00 |
| 28/3/2000 | 362,3300 | -1,69% | 368,3900 | 368,5600 | 360,9000 | 19.717 | ,00 |
| 27/3/2000 | 368,5600 | 0,24% | 372,8400 | 373,7300 | 362,5000 | 24.330 | ,00 |
| 24/3/2000 | 367,6800 | 4,25% | 355,5500 | 374,6300 | 355,5500 | 27.584 | ,00 |
| 23/3/2000 | 352,6900 | -0,35% | 353,9400 | 355,9100 | 350,3800 | 25.573 | ,00 |
| 22/3/2000 | 353,9400 | -1,19% | 360,9000 | 362,3300 | 350,3800 | 18.102 | ,00 |
| 21/3/2000 | 358,2200 | -1,47% | 363,5700 | 368,2100 | 355,5500 | 42.347 | ,00 |
| 20/3/2000 | 363,5700 | -0,25% | 371,4100 | 371,4100 | 363,2200 | 44.642 | ,00 |
| 17/3/2000 | 364,4700 | -0,73% | 373,0200 | 379,0900 | 361,6100 | 41.266 | ,00 |
| 16/3/2000 | 367,1400 | 1,13% | 368,3900 | 372,3100 | 361,0700 | 30.282 | ,00 |
| 15/3/2000 | 363,0400 | 0,55% | 357,8600 | 366,9600 | 344,1400 | 55.401 | ,00 |
| 14/3/2000 | 361,0700 | -3,71% | 382,4700 | 382,4700 | 358,2200 | 41.996 | ,00 |
| 10/3/2000 | 374,9800 | 0,24% | 379,8000 | 379,8000 | 365,3500 | 39.768 | ,00 |
| 09/3/2000 | 374,0900 | 0,38% | 373,0200 | 380,6900 | 364,6400 | 38.259 | ,00 |
| 08/3/2000 | 372,6700 | 0,05% | 370,1700 | 375,3400 | 365,3500 | 38.549 | ,00 |
| 07/3/2000 | 372,4800 | -2,07% | 381,9400 | 383,0100 | 367,1400 | 23.599 | ,00 |
| 06/3/2000 | 380,3400 | -1,84% | 388,1800 | 389,7900 | 377,6600 | 33.311 | ,00 |
| 03/3/2000 | 387,4700 | -0,05% | 388,1800 | 391,0300 | 381,7600 | 26.786 | ,00 |
| 02/3/2000 | 387,6500 | 1,64% | 388,0000 | 390,8500 | 385,3300 | 21.224 | ,00 |
| 01/3/2000 | 381,4100 | 0,47% | 392,4600 | 392,4600 | 380,6900 | 19.710 | ,00 |
| 29/2/2000 | 379,6200 | -0,37% | 395,8400 | 395,8400 | 377,6600 | 24.567 | ,00 |
| 28/2/2000 | 381,0400 | -2,73% | 393,0000 | 401,2000 | 376,9400 | 26.457 | ,00 |
| 25/2/2000 | 391,7500 | 1,62% | 386,7500 | 397,4500 | 385,5100 | 29.913 | ,00 |
| 24/2/2000 | 385,5100 | 1,31% | 380,6900 | 391,2100 | 379,8000 | 22.140 | ,00 |
| 23/2/2000 | 380,5100 | -0,74% | 382,1200 | 383,9000 | 377,6600 | 27.567 | ,00 |
| 22/2/2000 | 383,3600 | -0,92% | 383,1900 | 386,7500 | 381,4100 | 15.761 | ,00 |
| 21/2/2000 | 386,9300 | -1,50% | 392,8100 | 395,1300 | 382,2900 | 21.372 | ,00 |
| 18/2/2000 | 392,8100 | -0,81% | 392,4600 | 403,3400 | 392,1000 | 33.315 | ,00 |
| 17/2/2000 | 396,0300 | -2,80% | 400,4800 | 403,3400 | 392,8100 | 30.191 | ,00 |
| 16/2/2000 | 407,4400 | -0,04% | 403,6900 | 411,9000 | 400,3000 | 24.173 | ,00 |
| 15/2/2000 | 407,6100 | -0,22% | 403,3400 | 414,9300 | 401,9100 | 53.931 | ,00 |
| 14/2/2000 | 408,5100 | 2,23% | 395,8400 | 410,2900 | 388,1800 | 32.351 | ,00 |
| 11/2/2000 | 399,5900 | -0,09% | 400,3000 | 405,1200 | 395,8400 | 25.899 | ,00 |
| 10/2/2000 | 399,9400 | -2,27% | 403,5200 | 407,7900 | 398,8800 | 40.728 | ,00 |
| 09/2/2000 | 409,2200 | 1,19% | 404,4100 | 413,6800 | 398,8800 | 52.661 | ,00 |
| 08/2/2000 | 404,4100 | 2,21% | 395,8400 | 409,5700 | 380,6900 | 42.249 | ,00 |
| 07/2/2000 | 395,6700 | 4,82% | 386,4000 | 399,5900 | 385,5100 | 50.559 | ,00 |
| 04/2/2000 | 377,4800 | 1,29% | 374,2700 | 395,1300 | 372,3100 | 51.160 | ,00 |
| 03/2/2000 | 372,6700 | 3,93% | 365,3500 | 373,0200 | 358,7600 | 20.867 | ,00 |
| 02/2/2000 | 358,5800 | 0,75% | 356,2600 | 363,2200 | 355,5500 | 29.750 | ,00 |
| 01/2/2000 | 355,9100 | 3,05% | 345,5600 | 361,6100 | 343,7800 | 44.298 | ,00 |
| 31/1/2000 | 345,3900 | -1,87% | 354,4800 | 354,4800 | 343,7800 | 34.751 | ,00 |
| 28/1/2000 | 351,9800 | 2,12% | 348,5900 | 354,4800 | 347,1700 | 30.027 | ,00 |
| 27/1/2000 | 344,6700 | -0,41% | 346,1000 | 353,0500 | 336,8200 | 54.115 | ,00 |
| 26/1/2000 | 346,1000 | -2,66% | 356,9700 | 362,1400 | 344,8500 | 54.171 | ,00 |
| 25/1/2000 | 355,5500 | -1,19% | 353,9400 | 363,2200 | 351,8100 | 23.262 | ,00 |
| 24/1/2000 | 359,8200 | -1,22% | 366,0700 | 366,7800 | 357,8600 | 28.971 | ,00 |
| 21/1/2000 | 364,2800 | 0,74% | 365,3500 | 366,0700 | 360,9000 | 18.781 | ,00 |
| 20/1/2000 | 361,6100 | -0,30% | 362,6800 | 365,3500 | 359,2900 | 27.468 | ,00 |
| 19/1/2000 | 362,6800 | -2,40% | 365,3500 | 366,9600 | 358,7600 | 26.368 | ,00 |
| 18/1/2000 | 371,5900 | -2,16% | 378,2000 | 379,8000 | 369,1000 | 19.404 | ,00 |
| 17/1/2000 | 379,8000 | 0,90% | 388,1800 | 388,1800 | 378,2000 | 72.805 | ,00 |
| 14/1/2000 | 376,4100 | 1,00% | 373,0200 | 380,6900 | 372,6700 | 24.614 | ,00 |
| 13/1/2000 | 372,6700 | -0,90% | 376,0600 | 378,9100 | 368,3900 | 17.289 | ,00 |
| 12/1/2000 | 376,0600 | 0,38% | 374,4500 | 377,6600 | 367,6800 | 21.448 | ,00 |
| 11/1/2000 | 374,6300 | -1,41% | 379,0900 | 380,6900 | 372,6700 | 24.284 | ,00 |
| 10/1/2000 | 379,9700 | 0,52% | 380,6900 | 388,1800 | 378,2000 | 17.530 | ,00 |
| 07/1/2000 | 378,0100 | -0,70% | 382,1200 | 386,4000 | 374,8100 | 34.310 | ,00 |
| 05/1/2000 | 380,6900 | -3,44% | 373,5600 | 386,7500 | 373,3800 | 33.714 | ,00 |
| 04/1/2000 | 394,2400 | -3,83% | 380,6900 | 407,9700 | 380,6900 | 18.741 | ,00 |
| 03/1/2000 | 409,9300 | 4,45% | 403,3400 | 412,4300 | 398,8800 | 44.452 | ,00 |
| 30/12/1999 | 392,4600 | 2,33% | 386,7500 | 400,4800 | 386,7500 | 33.655 | ,00 |
| 29/12/1999 | 383,5400 | -0,14% | 380,6900 | 389,6000 | 374,4500 | 19.224 | ,00 |
| 28/12/1999 | 384,0700 | 0,70% | 384,4400 | 389,9600 | 379,0900 | 34.256 | ,00 |
| 27/12/1999 | 381,4100 | 2,49% | 376,0600 | 386,7500 | 369,9900 | 19.517 | ,00 |
| 24/12/1999 | 372,1300 | 0,72% | 365,3500 | 380,5100 | 363,7500 | 29.657 | ,00 |
| 23/12/1999 | 369,4600 | -2,72% | 380,6900 | 381,7600 | 365,3500 | 18.770 | ,00 |
| 22/12/1999 | 379,8000 | 0,76% | 377,6600 | 385,6800 | 368,2100 | 22.699 | ,00 |
| 21/12/1999 | 376,9400 | 0,57% | 373,2000 | 383,5400 | 369,1000 | 22.421 | ,00 |
| 20/12/1999 | 374,8100 | -2,59% | 388,1800 | 388,1800 | 371,7800 | 34.132 | ,00 |
| 17/12/1999 | 384,7900 | 1,31% | 380,6900 | 388,0000 | 373,0200 | 29.065 | ,00 |
| 16/12/1999 | 379,8000 | -2,56% | 379,0900 | 383,5400 | 377,6600 | 31.650 | ,00 |
| 15/12/1999 | 389,7900 | -1,71% | 395,8400 | 397,2700 | 388,3500 | 33.826 | ,00 |
| 14/12/1999 | 396,5600 | -2,15% | 405,1200 | 405,6600 | 392,8100 | 35.996 | ,00 |
| 13/12/1999 | 405,2900 | 2,80% | 403,3400 | 407,9700 | 397,8100 | 37.031 | ,00 |
| 10/12/1999 | 394,2400 | 1,98% | 386,5700 | 396,5600 | 386,4000 | 26.545 | ,00 |
| 09/12/1999 | 386,5700 | 3,44% | 373,7300 | 392,8100 | 372,3100 | 23.778 | ,00 |
| 08/12/1999 | 373,7300 | 0,00% | 373,0200 | 380,6900 | 366,0700 | 26.149 | ,00 |
| 07/12/1999 | 373,7300 | -1,37% | 377,6600 | 380,6900 | 369,1000 | 13.513 | ,00 |
| 06/12/1999 | 378,9100 | -2,79% | 391,2100 | 393,3500 | 373,0200 | 24.594 | ,00 |
| 03/12/1999 | 389,7900 | 2,20% | 380,6900 | 397,4500 | 380,6900 | 31.326 | ,00 |
| 02/12/1999 | 381,4100 | -2,51% | 386,0400 | 386,0400 | 377,8300 | 17.696 | ,00 |
| 01/12/1999 | 391,2100 | -1,92% | 394,2400 | 395,8400 | 385,1400 | 29.386 | ,00 |
| 30/11/1999 | 398,8800 | -2,23% | 407,9700 | 411,0000 | 394,2400 | 32.391 | ,00 |
| 29/11/1999 | 407,9700 | 5,93% | 385,1400 | 409,0400 | 385,1400 | 41.292 | ,00 |
| 26/11/1999 | 385,1400 | 5,16% | 366,9600 | 390,6800 | 366,9600 | 36.987 | ,00 |
| 25/11/1999 | 366,2500 | 1,13% | 365,3500 | 369,9900 | 354,8300 | 21.599 | ,00 |
| 24/11/1999 | 362,1400 | -2,12% | 365,3500 | 369,8100 | 356,2600 | 28.385 | ,00 |
| 23/11/1999 | 369,9900 | -2,26% | 371,7800 | 374,4500 | 363,9300 | 29.192 | ,00 |
| 22/11/1999 | 378,5500 | -2,12% | 391,2100 | 392,8100 | 373,2000 | 20.303 | ,00 |
| 19/11/1999 | 386,7500 | -0,14% | 388,1800 | 389,7900 | 380,6900 | 16.297 | ,00 |
| 18/11/1999 | 387,2800 | -2,16% | 395,8400 | 395,8400 | 380,6900 | 21.133 | ,00 |
| 17/11/1999 | 395,8400 | -0,18% | 388,1800 | 395,8400 | 382,1200 | 23.969 | ,00 |
| 16/11/1999 | 396,5600 | -1,77% | 403,1600 | 403,3400 | 391,9300 | 21.715 | ,00 |
| 15/11/1999 | 403,6900 | 0,85% | 398,3400 | 404,2300 | 394,9500 | 40.965 | ,00 |
| 12/11/1999 | 400,3000 | 5,15% | 380,6900 | 400,3000 | 378,2000 | 54.603 | ,00 |
| 11/11/1999 | 380,6900 | 0,42% | 380,6900 | 389,7900 | 376,0600 | 30.115 | ,00 |
| 10/11/1999 | 379,0900 | 0,05% | 370,5300 | 380,6900 | 368,9200 | 26.119 | ,00 |
| 09/11/1999 | 378,9100 | -1,98% | 386,5700 | 386,5700 | 371,5900 | 24.871 | ,00 |
| 08/11/1999 | 386,5700 | 1,64% | 381,4100 | 394,2400 | 381,4100 | 36.888 | ,00 |
| 05/11/1999 | 380,3400 | 2,80% | 369,9900 | 380,3400 | 369,2800 | 19.915 | ,00 |
| 04/11/1999 | 369,9900 | -1,61% | 369,6400 | 373,0200 | 364,6400 | 22.190 | ,00 |
| 03/11/1999 | 376,0600 | -2,49% | 381,0400 | 383,5400 | 370,7000 | 17.006 | ,00 |
| 02/11/1999 | 385,6800 | 1,36% | 380,6900 | 387,8200 | 376,0600 | 40.925 | ,00 |
| 01/11/1999 | 380,5100 | 4,15% | 368,3900 | 380,6900 | 366,4200 | 27.606 | ,00 |
| 29/10/1999 | 365,3500 | 5,24% | 356,2600 | 366,2500 | 348,5900 | 49.180 | ,00 |
| 27/10/1999 | 347,1700 | 0,93% | 347,1700 | 347,7000 | 342,5300 | 11.227 | ,00 |
| 26/10/1999 | 343,9600 | 1,31% | 339,5000 | 348,0600 | 335,7600 | 17.390 | ,00 |
| 25/10/1999 | 339,5000 | -0,21% | 340,2200 | 342,5300 | 336,8200 | 41.090 | ,00 |
| 22/10/1999 | 340,2200 | -0,47% | 341,1100 | 349,8400 | 336,2900 | 20.661 | ,00 |
| 21/10/1999 | 341,8200 | -1,94% | 348,5900 | 350,2000 | 336,4700 | 32.534 | ,00 |
| 20/10/1999 | 348,5900 | 3,60% | 354,6600 | 355,3700 | 342,5300 | 52.466 | ,00 |
| 19/10/1999 | 336,4700 | -1,31% | 350,2000 | 355,3700 | 330,4100 | 34.115 | ,00 |
| 18/10/1999 | 340,9300 | -4,30% | 330,0500 | 348,2300 | 330,0500 | 26.336 | ,00 |
| 15/10/1999 | 356,2600 | -3,29% | 358,0400 | 365,3500 | 351,6300 | 23.686 | ,00 |
| 14/10/1999 | 368,3900 | -2,04% | 373,0200 | 375,6900 | 358,0400 | 19.060 | ,00 |
| 13/10/1999 | 376,0600 | 3,38% | 352,3400 | 391,2100 | 352,3400 | 50.423 | ,00 |
| 12/10/1999 | 363,7500 | -0,44% | 348,5900 | 365,3500 | 348,5900 | 48.665 | ,00 |
| 11/10/1999 | 365,3500 | -1,25% | 359,1200 | 369,9900 | 358,5800 | 21.460 | ,00 |
| 08/10/1999 | 369,9900 | 1,37% | 366,9600 | 369,9900 | 358,0400 | 26.851 | ,00 |
| 07/10/1999 | 365,0000 | -2,15% | 373,0200 | 376,0600 | 364,6400 | 25.643 | ,00 |
| 06/10/1999 | 373,0200 | 1,90% | 373,0200 | 378,2000 | 370,1700 | 33.913 | ,00 |
| 05/10/1999 | 366,0700 | 1,89% | 365,3500 | 366,9600 | 360,9000 | 31.520 | ,00 |
| 04/10/1999 | 359,2900 | -3,50% | 366,2500 | 369,9900 | 358,2200 | 20.938 | ,00 |
| 01/10/1999 | 372,3100 | -1,18% | 376,7700 | 379,8000 | 363,7500 | 30.722 | ,00 |
| 30/9/1999 | 376,7700 | 1,01% | 380,5100 | 380,6900 | 370,7000 | 33.704 | ,00 |
| 29/9/1999 | 373,0200 | -2,38% | 391,2100 | 391,7500 | 366,9600 | 45.587 | ,00 |
| 28/9/1999 | 382,1200 | 6,78% | 357,8600 | 383,3600 | 357,8600 | 57.695 | ,00 |
| 27/9/1999 | 357,8600 | -5,20% | 373,0200 | 376,0600 | 350,2000 | 72.180 | ,00 |
| 24/9/1999 | 377,4800 | -3,86% | 376,9400 | 383,1900 | 361,4300 | 56.520 | ,00 |
| 23/9/1999 | 392,6400 | -2,70% | 403,3400 | 403,6900 | 385,1400 | 51.797 | ,00 |
| 22/9/1999 | 403,5200 | -1,09% | 403,3400 | 414,0400 | 402,8000 | 39.886 | ,00 |
| 21/9/1999 | 407,9700 | -4,98% | 432,4000 | 434,0100 | 395,8400 | 42.505 | ,00 |
| 20/9/1999 | 429,3700 | 0,59% | 426,3400 | 439,3500 | 418,6700 | 48.393 | ,00 |
| 17/9/1999 | 426,8700 | -2,33% | 424,9100 | 437,0400 | 408,6900 | 54.161 | ,00 |
| 16/9/1999 | 437,0400 | 7,98% | 402,2700 | 437,0400 | 399,5900 | 86.117 | ,00 |
| 15/9/1999 | 404,7600 | -0,22% | 397,6300 | 405,1200 | 391,3900 | 32.720 | ,00 |
| 14/9/1999 | 405,6600 | 0,58% | 403,3400 | 409,4000 | 389,7900 | 41.642 | ,00 |
| 13/9/1999 | 403,3400 | 6,85% | 377,4800 | 407,6100 | 373,9200 | 111.930 | ,00 |
| 10/9/1999 | 377,4800 | -0,42% | 351,8100 | 380,6900 | 351,8100 | 65.615 | ,00 |
| 07/9/1999 | 379,0900 | 0,38% | 379,0900 | 380,6900 | 373,0200 | 33.100 | ,00 |
| 06/9/1999 | 377,6600 | 2,12% | 371,4100 | 382,1200 | 369,9900 | 54.839 | ,00 |
| 03/9/1999 | 369,8100 | 0,39% | 360,5400 | 369,9900 | 357,8600 | 30.243 | ,00 |
| 02/9/1999 | 368,3900 | 0,83% | 369,9900 | 376,7700 | 365,3500 | 40.958 | ,00 |
| 01/9/1999 | 365,3500 | 3,48% | 348,9500 | 381,5800 | 348,5900 | 48.004 | ,00 |
| 31/8/1999 | 353,0500 | -0,80% | 353,0500 | 354,6600 | 348,5900 | 30.810 | ,00 |
| 30/8/1999 | 355,9100 | -0,54% | 357,8600 | 359,2900 | 348,9500 | 39.099 | ,00 |
| 27/8/1999 | 357,8600 | -3,00% | 365,3500 | 368,3900 | 354,8300 | 31.796 | ,00 |
| 26/8/1999 | 368,9200 | -4,21% | 388,1800 | 389,7900 | 360,9000 | 43.376 | ,00 |
| 25/8/1999 | 385,1400 | 6,72% | 365,3500 | 389,6000 | 365,3500 | 96.346 | ,00 |
| 24/8/1999 | 360,9000 | 3,06% | 356,4400 | 360,9000 | 353,0500 | 44.836 | ,00 |
| 23/8/1999 | 350,2000 | 1,13% | 350,2000 | 357,6900 | 346,2800 | 50.829 | ,00 |
| 20/8/1999 | 346,2800 | 0,57% | 345,5600 | 347,1700 | 342,5300 | 30.860 | ,00 |
| 19/8/1999 | 344,3200 | -1,43% | 348,5900 | 349,1300 | 341,1100 | 30.532 | ,00 |
| 18/8/1999 | 349,3000 | 1,61% | 343,9600 | 350,2000 | 343,9600 | 38.916 | ,00 |
| 17/8/1999 | 343,7800 | 0,36% | 345,5600 | 345,5600 | 339,8500 | 35.124 | ,00 |
| 16/8/1999 | 342,5300 | 2,51% | 339,5000 | 346,2800 | 337,9000 | 40.283 | ,00 |
| 13/8/1999 | 334,1500 | 1,41% | 334,1500 | 334,8600 | 325,5900 | 51.510 | ,00 |
| 12/8/1999 | 329,5200 | 1,15% | 326,4800 | 331,4700 | 322,7400 | 39.588 | ,00 |
| 11/8/1999 | 325,7700 | -0,49% | 329,5200 | 329,5200 | 323,6300 | 44.045 | ,00 |
| 10/8/1999 | 327,3800 | 2,00% | 322,3800 | 334,6900 | 321,3100 | 47.708 | ,00 |
| 09/8/1999 | 320,9500 | -1,48% | 325,7700 | 327,3800 | 320,4200 | 30.534 | ,00 |
| 06/8/1999 | 325,7700 | -0,49% | 327,3800 | 328,8000 | 324,1700 | 31.902 | ,00 |
| 05/8/1999 | 327,3800 | 0,99% | 324,1700 | 328,8000 | 324,1700 | 31.905 | ,00 |
| 04/8/1999 | 324,1700 | -0,71% | 326,4800 | 326,4800 | 322,7400 | 20.527 | ,00 |
| 03/8/1999 | 326,4800 | -0,71% | 328,8000 | 328,8000 | 322,7400 | 24.086 | ,00 |
| 02/8/1999 | 328,8000 | -1,76% | 334,6900 | 334,6900 | 319,8900 | 19.939 | ,00 |
| 30/7/1999 | 334,6900 | 0,00% | 327,3800 | 334,6900 | 325,2300 | 27.174 | ,00 |
| 29/7/1999 | 334,6900 | 3,99% | 322,7400 | 334,6900 | 322,0300 | 40.010 | ,00 |
| 28/7/1999 | 321,8400 | -1,69% | 327,3800 | 330,2300 | 320,7800 | 31.715 | ,00 |
| 27/7/1999 | 327,3800 | 0,00% | 327,3800 | 330,4100 | 319,7100 | 40.286 | ,00 |
| 26/7/1999 | 327,3800 | -1,34% | 332,0100 | 332,0100 | 327,3800 | 38.125 | ,00 |
| 23/7/1999 | 331,8300 | -1,38% | 336,4700 | 338,6100 | 330,7700 | 33.864 | ,00 |
| 22/7/1999 | 336,4700 | 0,69% | 334,8600 | 338,0700 | 334,1500 | 35.638 | ,00 |
| 21/7/1999 | 334,1500 | 1,52% | 330,2300 | 338,0700 | 329,6900 | 38.458 | ,00 |
| 20/7/1999 | 329,1600 | -4,75% | 345,5600 | 346,2800 | 328,9800 | 31.822 | ,00 |
| 19/7/1999 | 345,5600 | 2,92% | 342,5300 | 345,5600 | 336,2900 | 74.877 | ,00 |
| 16/7/1999 | 335,7600 | 3,75% | 327,0200 | 339,5000 | 324,1700 | 65.542 | ,00 |
| 15/7/1999 | 323,6300 | 1,51% | 319,7100 | 327,2000 | 319,7100 | 47.794 | ,00 |
| 14/7/1999 | 318,8100 | 1,93% | 319,7100 | 322,7400 | 316,5000 | 52.315 | ,00 |
| 13/7/1999 | 312,7600 | -0,11% | 313,6500 | 322,7400 | 311,5100 | 60.893 | ,00 |
| 12/7/1999 | 313,1100 | 0,80% | 316,6800 | 319,5300 | 310,9700 | 55.039 | ,00 |
| 09/7/1999 | 310,6100 | -1,02% | 313,8200 | 316,6800 | 309,1900 | 18.723 | ,00 |
| 08/7/1999 | 313,8200 | -3,09% | 319,7100 | 322,7400 | 312,2200 | 19.320 | ,00 |
| 07/7/1999 | 323,8100 | -1,52% | 328,8000 | 328,8000 | 322,9200 | 26.577 | ,00 |
| 06/7/1999 | 328,8000 | -2,23% | 336,4700 | 339,5000 | 327,5600 | 26.172 | ,00 |
| 05/7/1999 | 336,2900 | 3,51% | 328,0900 | 337,9000 | 328,0900 | 35.677 | ,00 |
| 02/7/1999 | 324,8800 | 0,39% | 323,6300 | 325,7700 | 316,6800 | 23.185 | ,00 |
| 01/7/1999 | 323,6300 | 4,67% | 319,5300 | 324,1700 | 313,6500 | 40.511 | ,00 |
| 30/6/1999 | 309,1900 | 1,58% | 304,3800 | 311,8600 | 304,3800 | 90.523 | ,00 |
| 29/6/1999 | 304,3800 | 0,00% | 305,9800 | 309,3600 | 302,9400 | 26.485 | ,00 |
| 28/6/1999 | 304,3800 | -0,29% | 310,4400 | 310,4400 | 302,2300 | 27.152 | ,00 |
| 25/6/1999 | 305,2700 | 1,54% | 304,3800 | 307,4100 | 299,9200 | 33.611 | ,00 |
| 24/6/1999 | 300,6300 | -1,23% | 302,2300 | 303,8400 | 297,9500 | 40.085 | ,00 |
| 23/6/1999 | 304,3800 | -0,81% | 306,8700 | 307,5800 | 296,8900 | 54.503 | ,00 |
| 22/6/1999 | 306,8700 | -3,31% | 316,6800 | 316,6800 | 305,9800 | 32.592 | ,00 |
| 21/6/1999 | 317,3900 | -0,28% | 320,4200 | 322,0300 | 312,2200 | 12.555 | ,00 |
| 18/6/1999 | 318,2800 | 1,65% | 312,9300 | 323,6300 | 312,0400 | 43.913 | ,00 |
| 17/6/1999 | 313,1100 | 0,57% | 313,6500 | 318,8100 | 309,1900 | 23.567 | ,00 |
| 16/6/1999 | 311,3300 | -1,69% | 313,6500 | 316,6800 | 308,8300 | 49.105 | ,00 |
| 15/6/1999 | 316,6800 | -1,66% | 322,0300 | 322,5600 | 315,6000 | 38.915 | ,00 |
| 14/6/1999 | 322,0300 | 0,00% | 321,3100 | 324,1700 | 315,9600 | 31.551 | ,00 |
| 11/6/1999 | 322,0300 | -0,66% | 322,0300 | 326,4800 | 313,6500 | 92.872 | ,00 |
| 10/6/1999 | 324,1700 | -0,71% | 328,8000 | 328,8000 | 319,7100 | 42.809 | ,00 |
| 09/6/1999 | 326,4800 | 1,50% | 333,0800 | 333,4400 | 322,0300 | 35.051 | ,00 |
| 08/6/1999 | 321,6700 | -1,96% | 327,3800 | 332,0100 | 321,6700 | 36.406 | ,00 |
| 07/6/1999 | 328,0900 | 0,00% | 321,3100 | 330,2300 | 317,9300 | 38.784 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|