| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,4850 €
-0,0330 (-0,94%)
- Άνοιγμα 3,5290
- Υψηλό 3,5560
- Χαμηλό 3,4850
- Όγκος 7.286.455
- Τζίρος 25.547.020 €
- Πράξεις 4.529
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,21% | 321,3100 | 330,2300 | 317,9300 | 38.784 | ,00 |
| 04/6/1999 | 324,1700 | 0,89% | 331,8300 | 332,7200 | 319,7100 | 305.354 | ,00 |
| 03/6/1999 | 321,3100 | -0,93% | 327,3800 | 338,0700 | 319,7100 | 64.326 | ,00 |
| 02/6/1999 | 324,3400 | -1,78% | 334,1500 | 334,8600 | 323,8100 | 47.658 | ,00 |
| 01/6/1999 | 330,2300 | 2,55% | 327,3800 | 334,1500 | 325,5900 | 35.077 | ,00 |
| 28/5/1999 | 322,0300 | -2,90% | 319,7100 | 324,7000 | 316,6800 | 48.710 | ,00 |
| 27/5/1999 | 331,6600 | -1,64% | 338,6100 | 342,5300 | 328,0900 | 32.569 | ,00 |
| 26/5/1999 | 337,1800 | -3,27% | 342,5300 | 342,5300 | 337,1800 | 34.138 | ,00 |
| 25/5/1999 | 348,5900 | -0,86% | 347,1700 | 349,8400 | 341,1100 | 40.882 | ,00 |
| 24/5/1999 | 351,6300 | 1,08% | 353,7700 | 358,9400 | 347,5300 | 39.446 | ,00 |
| 21/5/1999 | 347,8800 | 1,98% | 342,8900 | 357,1600 | 342,5300 | 56.188 | ,00 |
| 20/5/1999 | 341,1100 | -0,52% | 342,8900 | 344,6700 | 338,6100 | 29.224 | ,00 |
| 19/5/1999 | 342,8900 | 0,37% | 350,2000 | 353,0500 | 337,7100 | 37.572 | ,00 |
| 18/5/1999 | 341,6400 | 4,87% | 328,8000 | 341,6400 | 327,3800 | 35.786 | ,00 |
| 17/5/1999 | 325,7700 | -2,71% | 328,8000 | 331,1200 | 322,7400 | 40.322 | ,00 |
| 14/5/1999 | 334,8600 | 1,84% | 331,8300 | 338,0700 | 330,4100 | 34.728 | ,00 |
| 13/5/1999 | 328,8000 | -2,74% | 327,3800 | 331,8300 | 325,0600 | 44.428 | ,00 |
| 12/5/1999 | 338,0700 | -2,12% | 347,1700 | 347,7000 | 334,8600 | 50.181 | ,00 |
| 11/5/1999 | 345,3900 | 1,73% | 342,8900 | 347,8800 | 340,5700 | 53.015 | ,00 |
| 10/5/1999 | 339,5000 | -2,81% | 330,4100 | 343,9600 | 328,0900 | 45.763 | ,00 |
| 07/5/1999 | 349,3000 | 1,98% | 357,3300 | 357,3300 | 342,5300 | 78.407 | ,00 |
| 06/5/1999 | 342,5300 | 4,74% | 327,3800 | 350,2000 | 322,0300 | 86.594 | ,00 |
| 05/5/1999 | 327,0200 | 0,17% | 331,1200 | 334,6900 | 322,0300 | 53.774 | ,00 |
| 04/5/1999 | 326,4800 | -1,51% | 339,1400 | 341,1100 | 311,6900 | 46.725 | ,00 |
| 03/5/1999 | 331,4700 | 4,20% | 337,5400 | 337,7100 | 326,1300 | 81.818 | ,00 |
| 30/4/1999 | 318,1100 | 1,31% | 325,5900 | 328,0900 | 314,9000 | 72.022 | ,00 |
| 29/4/1999 | 314,0000 | -1,18% | 322,0300 | 323,4500 | 314,0000 | 72.242 | ,00 |
| 28/4/1999 | 317,7500 | 6,39% | 311,1500 | 320,6000 | 307,4100 | 91.007 | ,00 |
| 27/4/1999 | 298,6700 | 7,37% | 284,2300 | 298,6700 | 283,5100 | 86.193 | ,00 |
| 26/4/1999 | 278,1600 | -1,64% | 286,0100 | 287,4400 | 276,2000 | 64.324 | ,00 |
| 23/4/1999 | 282,8000 | -1,43% | 291,0000 | 294,2100 | 278,6900 | 131.455 | ,00 |
| 22/4/1999 | 286,9000 | -2,90% | 291,0000 | 294,9300 | 284,2300 | 95.472 | ,00 |
| 21/4/1999 | 295,4600 | -0,30% | 305,6200 | 308,4700 | 291,0000 | 72.410 | ,00 |
| 20/4/1999 | 296,3500 | -1,36% | 300,4500 | 300,4500 | 285,2900 | 150.683 | ,00 |
| 19/4/1999 | 300,4500 | -5,92% | 304,3800 | 307,2300 | 295,4600 | 96.787 | ,00 |
| 16/4/1999 | 319,3500 | -3,66% | 330,4100 | 330,4100 | 314,0000 | 90.268 | ,00 |
| 15/4/1999 | 331,4700 | -3,33% | 342,3500 | 346,2800 | 325,9500 | 58.162 | ,00 |
| 14/4/1999 | 342,8900 | -0,62% | 345,0300 | 345,0300 | 334,5100 | 77.246 | ,00 |
| 13/4/1999 | 345,0300 | 1,58% | 345,2000 | 351,6300 | 339,6800 | 101.577 | ,00 |
| 08/4/1999 | 339,6800 | 1,76% | 345,0300 | 358,0400 | 338,2500 | 99.684 | ,00 |
| 07/4/1999 | 333,8000 | 7,47% | 327,7300 | 333,8000 | 324,8800 | 86.191 | ,00 |
| 06/4/1999 | 310,6100 | 6,09% | 299,0300 | 313,1100 | 297,0600 | 79.660 | ,00 |
| 05/4/1999 | 292,7900 | 0,74% | 297,0600 | 298,8400 | 289,4000 | 70.312 | ,00 |
| 02/4/1999 | 290,6500 | 7,38% | 288,1400 | 290,6500 | 277,4500 | 79.348 | ,00 |
| 01/4/1999 | 270,6800 | -7,27% | 291,0000 | 291,0000 | 270,1400 | 124.876 | ,00 |
| 31/3/1999 | 291,8900 | -2,39% | 303,6600 | 308,4700 | 287,0700 | 118.089 | ,00 |
| 30/3/1999 | 299,0300 | 0,84% | 317,9300 | 317,9300 | 294,3900 | 205.517 | ,00 |
| 29/3/1999 | 296,5300 | 5,05% | 303,1300 | 303,1300 | 293,6800 | 305.336 | ,00 |
| 26/3/1999 | 282,2700 | 3,53% | 280,1300 | 289,0400 | 275,4800 | 148.134 | ,00 |
| 24/3/1999 | 272,6400 | -4,79% | 265,1400 | 277,4500 | 265,1400 | 152.867 | ,00 |
| 23/3/1999 | 286,3600 | -3,84% | 292,2500 | 292,2500 | 282,8000 | 92.174 | ,00 |
| 22/3/1999 | 297,7800 | -1,47% | 311,1500 | 311,1500 | 295,6400 | 90.396 | ,00 |
| 19/3/1999 | 302,2300 | 3,41% | 300,6300 | 304,3800 | 296,3500 | 114.200 | ,00 |
| 18/3/1999 | 292,2500 | 4,13% | 282,2700 | 298,6700 | 280,6600 | 148.553 | ,00 |
| 17/3/1999 | 280,6600 | -0,57% | 282,2700 | 283,5100 | 277,6300 | 45.304 | ,00 |
| 16/3/1999 | 282,2700 | -1,61% | 280,8300 | 291,0000 | 280,6600 | 77.943 | ,00 |
| 15/3/1999 | 286,9000 | 2,95% | 280,6600 | 286,9000 | 277,8100 | 81.883 | ,00 |
| 12/3/1999 | 278,6900 | 1,96% | 277,4500 | 280,6600 | 276,7300 | 68.754 | ,00 |
| 11/3/1999 | 273,3400 | 0,72% | 274,0600 | 277,2700 | 269,7800 | 51.284 | ,00 |
| 10/3/1999 | 271,3900 | 0,60% | 274,0600 | 277,2700 | 268,0000 | 56.148 | ,00 |
| 09/3/1999 | 269,7800 | 5,73% | 257,8300 | 270,6800 | 257,8300 | 86.552 | ,00 |
| 08/3/1999 | 255,1600 | 4,22% | 250,3400 | 255,3400 | 246,2500 | 62.247 | ,00 |
| 05/3/1999 | 244,8200 | 1,93% | 245,7100 | 247,6700 | 240,1800 | 31.651 | ,00 |
| 04/3/1999 | 240,1800 | -3,58% | 248,2000 | 248,5600 | 236,8000 | 53.539 | ,00 |
| 03/3/1999 | 249,1000 | 1,38% | 248,5600 | 250,3400 | 247,3200 | 25.680 | ,00 |
| 02/3/1999 | 245,7100 | -1,85% | 250,3400 | 251,7700 | 245,0000 | 24.949 | ,00 |
| 01/3/1999 | 250,3400 | 0,93% | 249,8100 | 250,8800 | 248,0300 | 32.278 | ,00 |
| 26/2/1999 | 248,0300 | 0,72% | 244,8200 | 250,5300 | 242,8500 | 52.315 | ,00 |
| 25/2/1999 | 246,2500 | 1,55% | 243,5700 | 249,6300 | 243,5700 | 43.260 | ,00 |
| 24/2/1999 | 242,5000 | 7,25% | 230,0200 | 242,5000 | 230,0200 | 67.794 | ,00 |
| 23/2/1999 | 226,1000 | -6,14% | 234,1200 | 236,0800 | 223,2500 | 119.679 | ,00 |
| 19/2/1999 | 240,9000 | -2,45% | 250,1700 | 250,1700 | 238,2200 | 69.014 | ,00 |
| 18/2/1999 | 246,9600 | -2,94% | 250,3400 | 250,3400 | 236,8000 | 68.928 | ,00 |
| 17/2/1999 | 254,4500 | -0,35% | 253,0200 | 258,5500 | 251,4100 | 39.050 | ,00 |
| 16/2/1999 | 255,3400 | -1,24% | 253,7300 | 257,1200 | 252,3000 | 59.331 | ,00 |
| 15/2/1999 | 258,5500 | -1,23% | 260,5100 | 260,6900 | 250,3400 | 75.288 | ,00 |
| 12/2/1999 | 261,7600 | 0,75% | 264,4300 | 265,5000 | 259,0900 | 70.820 | ,00 |
| 11/2/1999 | 259,8000 | 1,82% | 257,1200 | 262,2900 | 256,5800 | 72.098 | ,00 |
| 10/2/1999 | 255,1600 | 0,00% | 253,0200 | 255,1600 | 249,9900 | 108.972 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|