| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,90% | 253,0200 | 255,1600 | 249,9900 | 108.972 | ,00 |
| 09/2/1999 | 257,4800 | -4,37% | 267,2800 | 268,0000 | 255,6900 | 66.296 | ,00 |
| 08/2/1999 | 269,2500 | -0,98% | 272,6400 | 273,3400 | 267,2800 | 76.282 | ,00 |
| 05/2/1999 | 271,9200 | -1,04% | 272,1000 | 272,1000 | 265,3300 | 78.295 | ,00 |
| 04/2/1999 | 274,7800 | 3,84% | 283,5100 | 283,5100 | 265,1400 | 230.274 | ,00 |
| 03/2/1999 | 264,6100 | 7,30% | 264,6100 | 264,6100 | 260,5100 | 176.173 | ,00 |
| 02/2/1999 | 246,6000 | -0,15% | 246,9600 | 249,1000 | 244,4600 | 95.489 | ,00 |
| 01/2/1999 | 246,9600 | 1,39% | 246,9600 | 250,3400 | 244,2800 | 89.270 | ,00 |
| 29/1/1999 | 243,5700 | 1,71% | 241,6100 | 244,2800 | 241,0700 | 84.739 | ,00 |
| 28/1/1999 | 239,4700 | -0,30% | 236,8000 | 240,9000 | 236,8000 | 59.065 | ,00 |
| 27/1/1999 | 240,1800 | 0,67% | 240,1800 | 243,5700 | 236,8000 | 72.370 | ,00 |
| 26/1/1999 | 238,5700 | 2,84% | 235,3700 | 240,1800 | 235,3700 | 89.698 | ,00 |
| 25/1/1999 | 231,9800 | -2,04% | 231,9800 | 233,5800 | 230,5600 | 73.995 | ,00 |
| 22/1/1999 | 236,8000 | 0,84% | 231,6300 | 238,5700 | 229,4800 | 125.242 | ,00 |
| 21/1/1999 | 234,8300 | 1,07% | 232,3400 | 234,8300 | 228,9500 | 52.468 | ,00 |
| 20/1/1999 | 232,3400 | 0,23% | 233,5800 | 235,3700 | 231,9800 | 44.201 | ,00 |
| 19/1/1999 | 231,8000 | -2,11% | 236,8000 | 236,8000 | 231,4500 | 34.114 | ,00 |
| 18/1/1999 | 236,8000 | 3,75% | 236,8000 | 237,5100 | 231,4500 | 102.163 | ,00 |
| 15/1/1999 | 228,2300 | -2,07% | 223,2500 | 229,4800 | 218,9600 | 53.208 | ,00 |
| 14/1/1999 | 233,0500 | 5,15% | 224,8400 | 233,4100 | 217,5400 | 99.851 | ,00 |
| 13/1/1999 | 221,6400 | -7,24% | 231,6300 | 236,0800 | 221,6400 | 99.690 | ,00 |
| 12/1/1999 | 238,9400 | 0,08% | 236,8000 | 239,1100 | 230,5600 | 59.373 | ,00 |
| 11/1/1999 | 238,7600 | -1,18% | 240,5400 | 245,7100 | 233,7700 | 67.040 | ,00 |
| 08/1/1999 | 241,6100 | 0,44% | 236,8000 | 241,6100 | 234,1200 | 96.972 | ,00 |
| 07/1/1999 | 240,5400 | 2,74% | 243,5700 | 250,3400 | 240,5400 | 113.107 | ,00 |
| 05/1/1999 | 234,1200 | 0,15% | 233,7700 | 238,2200 | 233,5800 | 107.279 | ,00 |
| 04/1/1999 | 233,7700 | 7,28% | 220,5700 | 233,7700 | 220,0400 | 102.371 | ,00 |
| 31/12/1998 | 217,9000 | 0,41% | 216,4700 | 217,9000 | 215,2200 | 51.277 | ,00 |
| 30/12/1998 | 217,0000 | 0,57% | 215,7600 | 217,5400 | 215,2200 | 41.359 | ,00 |
| 29/12/1998 | 215,7600 | 0,09% | 214,8600 | 216,1100 | 212,3600 | 34.051 | ,00 |
| 28/12/1998 | 215,5700 | -0,42% | 217,9000 | 221,1100 | 215,2200 | 35.131 | ,00 |
| 24/12/1998 | 216,4700 | 1,25% | 215,5700 | 218,0700 | 215,2200 | 53.973 | ,00 |
| 23/12/1998 | 213,7900 | 1,69% | 203,6300 | 215,2200 | 203,6300 | 106.904 | ,00 |
| 22/12/1998 | 210,2300 | 1,90% | 207,0100 | 210,9400 | 207,0100 | 61.275 | ,00 |
| 21/12/1998 | 206,3000 | 2,48% | 201,1300 | 208,4500 | 201,1300 | 43.388 | ,00 |
| 18/12/1998 | 201,3100 | 0,18% | 200,4200 | 202,5600 | 199,7000 | 30.680 | ,00 |
| 17/12/1998 | 200,9500 | -0,88% | 196,8500 | 202,9200 | 196,8500 | 24.704 | ,00 |
| 16/12/1998 | 202,7300 | 2,24% | 202,9200 | 204,3400 | 202,0300 | 34.481 | ,00 |
| 15/12/1998 | 198,2800 | 1,00% | 195,2500 | 199,0000 | 195,2500 | 85.473 | ,00 |
| 14/12/1998 | 196,3200 | -2,83% | 199,5300 | 199,5300 | 195,2500 | 49.283 | ,00 |
| 11/12/1998 | 202,0300 | -3,33% | 201,4900 | 204,8800 | 199,5300 | 29.632 | ,00 |
| 10/12/1998 | 208,9800 | 2,00% | 204,8800 | 210,4100 | 201,1300 | 53.760 | ,00 |
| 09/12/1998 | 204,8800 | -3,36% | 212,3600 | 213,0800 | 203,6300 | 77.300 | ,00 |
| 08/12/1998 | 212,0100 | -1,98% | 214,5100 | 216,2900 | 211,8300 | 50.394 | ,00 |
| 07/12/1998 | 216,2900 | 6,59% | 209,8700 | 216,4700 | 208,6200 | 98.263 | ,00 |
| 04/12/1998 | 202,9200 | 3,27% | 196,8500 | 203,6300 | 196,8500 | 71.076 | ,00 |
| 03/12/1998 | 196,5000 | -3,07% | 199,3500 | 200,9500 | 195,6000 | 194.691 | ,00 |
| 02/12/1998 | 202,7300 | 1,87% | 199,5300 | 202,7300 | 198,1000 | 49.242 | ,00 |
| 01/12/1998 | 199,0000 | -1,93% | 199,5300 | 200,5900 | 197,5600 | 56.658 | ,00 |
| 30/11/1998 | 202,9200 | 0,18% | 204,8800 | 209,6900 | 202,3800 | 51.582 | ,00 |
| 27/11/1998 | 202,5600 | 0,09% | 202,3800 | 204,8800 | 200,2400 | 39.720 | ,00 |
| 26/11/1998 | 202,3800 | 0,27% | 200,4200 | 202,9200 | 200,4200 | 32.723 | ,00 |
| 25/11/1998 | 201,8400 | -1,05% | 200,4200 | 202,9200 | 199,5300 | 45.803 | ,00 |
| 24/11/1998 | 203,9800 | 2,97% | 200,2400 | 203,9800 | 199,8900 | 92.779 | ,00 |
| 23/11/1998 | 198,1000 | 0,36% | 198,2800 | 199,5300 | 196,8500 | 43.001 | ,00 |
| 20/11/1998 | 197,3900 | 0,92% | 199,0000 | 199,5300 | 195,6000 | 55.534 | ,00 |
| 19/11/1998 | 195,6000 | 2,71% | 192,7500 | 198,2800 | 192,2200 | 80.658 | ,00 |
| 18/11/1998 | 190,4400 | 2,01% | 186,8700 | 192,7500 | 186,6900 | 54.056 | ,00 |
| 17/11/1998 | 186,6900 | 0,77% | 185,2700 | 187,0400 | 182,7700 | 47.788 | ,00 |
| 16/11/1998 | 185,2700 | 4,11% | 179,9200 | 185,6200 | 179,9200 | 43.558 | ,00 |
| 13/11/1998 | 177,9500 | -0,40% | 177,9500 | 181,6900 | 176,5300 | 22.381 | ,00 |
| 12/11/1998 | 178,6700 | -0,20% | 177,9500 | 178,8400 | 175,2800 | 20.213 | ,00 |
| 11/11/1998 | 179,0200 | 0,20% | 178,6700 | 179,3800 | 176,5300 | 19.173 | ,00 |
| 10/11/1998 | 178,6700 | 0,71% | 176,5300 | 180,9800 | 173,3200 | 49.056 | ,00 |
| 09/11/1998 | 177,4100 | -2,65% | 182,7700 | 184,9100 | 176,8800 | 22.000 | ,00 |
| 06/11/1998 | 182,2300 | 1,99% | 178,6700 | 182,4100 | 177,9500 | 30.704 | ,00 |
| 05/11/1998 | 178,6700 | -3,56% | 185,9700 | 186,5100 | 177,0600 | 34.206 | ,00 |
| 04/11/1998 | 185,2700 | 0,00% | 186,1600 | 187,5800 | 184,3700 | 44.937 | ,00 |
| 03/11/1998 | 185,2700 | 0,29% | 186,1600 | 188,1200 | 181,6900 | 66.300 | ,00 |
| 02/11/1998 | 184,7300 | 7,14% | 182,0600 | 184,7300 | 179,3800 | 67.172 | ,00 |
| 30/10/1998 | 172,4200 | 4,42% | 165,6500 | 172,4200 | 165,1200 | 54.252 | ,00 |
| 29/10/1998 | 165,1200 | -1,07% | 167,0700 | 167,7900 | 163,6900 | 33.665 | ,00 |
| 27/10/1998 | 166,9000 | 1,52% | 165,8200 | 168,3300 | 165,1200 | 36.948 | ,00 |
| 26/10/1998 | 164,4000 | 2,56% | 161,0100 | 164,4000 | 159,0500 | 28.128 | ,00 |
| 23/10/1998 | 160,3000 | -1,32% | 163,1600 | 164,4000 | 158,3400 | 26.123 | ,00 |
| 22/10/1998 | 162,4400 | 0,11% | 165,1200 | 165,2900 | 160,6600 | 24.564 | ,00 |
| 21/10/1998 | 162,2600 | 1,68% | 162,0900 | 163,6900 | 160,8300 | 33.802 | ,00 |
| 20/10/1998 | 159,5800 | 1,12% | 159,0500 | 161,3700 | 157,8100 | 20.985 | ,00 |
| 19/10/1998 | 157,8100 | 0,00% | 162,2600 | 162,2600 | 156,2000 | 44.630 | ,00 |
| 16/10/1998 | 157,8100 | 7,02% | 157,8100 | 157,8100 | 154,5900 | 71.781 | ,00 |
| 15/10/1998 | 147,4600 | 2,99% | 147,4600 | 150,3200 | 145,5000 | 41.918 | ,00 |
| 14/10/1998 | 143,1800 | 5,52% | 136,5800 | 143,7100 | 136,5800 | 46.106 | ,00 |
| 13/10/1998 | 135,6900 | 3,68% | 133,9100 | 136,5800 | 131,9500 | 47.437 | ,00 |
| 12/10/1998 | 130,8800 | -2,91% | 137,6600 | 138,0100 | 129,6300 | 57.146 | ,00 |
| 09/10/1998 | 134,8000 | -3,08% | 139,0800 | 141,4000 | 130,7000 | 81.591 | ,00 |
| 08/10/1998 | 139,0800 | -5,34% | 145,3200 | 145,3200 | 139,0800 | 47.493 | ,00 |
| 07/10/1998 | 146,9300 | 1,48% | 148,8900 | 150,3200 | 145,3200 | 74.114 | ,00 |
| 06/10/1998 | 144,7900 | -0,98% | 146,7500 | 148,1700 | 143,3600 | 51.323 | ,00 |
| 05/10/1998 | 146,2200 | -0,60% | 146,9300 | 148,1700 | 141,4000 | 70.033 | ,00 |
| 02/10/1998 | 147,1100 | -6,78% | 155,6700 | 155,8400 | 146,7500 | 114.115 | ,00 |
| 01/10/1998 | 157,8100 | -4,43% | 162,4400 | 163,6900 | 157,2700 | 64.877 | ,00 |
| 30/9/1998 | 165,1200 | -1,91% | 169,0400 | 170,1100 | 164,0400 | 33.345 | ,00 |
| 29/9/1998 | 168,3300 | -0,94% | 170,6400 | 171,5400 | 166,9000 | 20.831 | ,00 |
| 28/9/1998 | 169,9300 | 0,53% | 170,4700 | 172,2500 | 169,0400 | 12.742 | ,00 |
| 25/9/1998 | 169,0400 | -2,06% | 172,4200 | 172,4200 | 168,6800 | 16.610 | ,00 |
| 24/9/1998 | 172,6000 | 3,53% | 171,5400 | 175,9900 | 171,5400 | 33.392 | ,00 |
| 23/9/1998 | 166,7200 | -1,06% | 170,6400 | 170,6400 | 165,8200 | 32.913 | ,00 |
| 22/9/1998 | 168,5000 | 3,27% | 165,8200 | 169,9300 | 165,8200 | 26.635 | ,00 |
| 21/9/1998 | 163,1600 | -5,08% | 171,8900 | 171,8900 | 163,1600 | 43.193 | ,00 |
| 18/9/1998 | 171,8900 | -2,72% | 169,2200 | 174,5600 | 169,2200 | 61.279 | ,00 |
| 17/9/1998 | 176,7000 | -2,56% | 179,3800 | 180,9800 | 175,9900 | 30.358 | ,00 |
| 16/9/1998 | 181,3400 | 0,00% | 182,7700 | 184,3700 | 181,3400 | 52.330 | ,00 |
| 15/9/1998 | 181,3400 | -1,93% | 186,8700 | 186,8700 | 180,9800 | 22.659 | ,00 |
| 14/9/1998 | 184,9100 | 3,60% | 184,0100 | 186,1600 | 182,0600 | 29.108 | ,00 |
| 11/9/1998 | 178,4800 | -3,01% | 175,9900 | 182,5900 | 175,9900 | 48.399 | ,00 |
| 10/9/1998 | 184,0100 | 0,68% | 180,6300 | 185,2700 | 179,3800 | 31.255 | ,00 |
| 09/9/1998 | 182,7700 | 3,12% | 184,0100 | 185,6200 | 179,3800 | 59.612 | ,00 |
| 08/9/1998 | 177,2400 | 3,11% | 173,8500 | 177,9500 | 172,4200 | 32.010 | ,00 |
| 07/9/1998 | 171,8900 | 1,69% | 175,2800 | 176,5300 | 171,8900 | 20.385 | ,00 |
| 04/9/1998 | 169,0400 | -1,66% | 171,1700 | 172,4200 | 169,0400 | 46.968 | ,00 |
| 03/9/1998 | 171,8900 | -2,33% | 179,2000 | 179,2000 | 171,1700 | 47.401 | ,00 |
| 02/9/1998 | 175,9900 | 7,05% | 174,5600 | 175,9900 | 169,2200 | 62.312 | ,00 |
| 01/9/1998 | 164,4000 | -4,36% | 159,7700 | 166,5400 | 159,7700 | 87.904 | ,00 |
| 31/8/1998 | 171,8900 | 3,10% | 166,5400 | 174,3900 | 165,8200 | 107.356 | ,00 |
| 28/8/1998 | 166,7200 | -3,51% | 160,6600 | 166,7200 | 160,6600 | 141.146 | ,00 |
| 27/8/1998 | 172,7800 | -7,19% | 182,7700 | 182,7700 | 172,7800 | 88.288 | ,00 |
| 26/8/1998 | 186,1600 | 0,00% | 192,4000 | 192,4000 | 184,3700 | 105.539 | ,00 |
| 25/8/1998 | 186,1600 | -2,43% | 178,6700 | 190,7900 | 178,3100 | 76.361 | ,00 |
| 24/8/1998 | 190,7900 | -3,34% | 196,8500 | 199,5300 | 190,7900 | 82.400 | ,00 |
| 21/8/1998 | 197,3900 | -1,69% | 201,4900 | 202,3800 | 194,8900 | 80.510 | ,00 |
| 20/8/1998 | 200,7800 | -1,22% | 204,3400 | 204,8800 | 199,7000 | 49.939 | ,00 |
| 19/8/1998 | 203,2700 | 1,79% | 203,2700 | 209,3400 | 202,9200 | 79.527 | ,00 |
| 18/8/1998 | 199,7000 | 2,47% | 200,5900 | 202,3800 | 197,5600 | 51.667 | ,00 |
| 17/8/1998 | 194,8900 | -0,55% | 195,6000 | 197,3900 | 191,8600 | 36.639 | ,00 |
| 14/8/1998 | 195,9600 | 1,01% | 194,1800 | 197,3900 | 192,7500 | 71.653 | ,00 |
| 13/8/1998 | 194,0000 | -2,68% | 200,4200 | 202,3800 | 192,7500 | 62.162 | ,00 |
| 12/8/1998 | 199,3500 | -0,09% | 198,2800 | 202,2000 | 196,8500 | 44.911 | ,00 |
| 11/8/1998 | 199,5300 | -3,37% | 206,4800 | 206,4800 | 199,5300 | 39.106 | ,00 |
| 10/8/1998 | 206,4800 | -1,78% | 211,1200 | 211,4700 | 204,7000 | 22.959 | ,00 |
| 07/8/1998 | 210,2300 | 0,17% | 210,4100 | 212,5500 | 209,8700 | 22.774 | ,00 |
| 06/8/1998 | 209,8700 | -0,17% | 213,0800 | 215,2200 | 209,8700 | 34.420 | ,00 |
| 05/8/1998 | 210,2300 | -4,22% | 213,0800 | 215,2200 | 206,6600 | 50.687 | ,00 |
| 04/8/1998 | 219,5000 | -0,73% | 216,4700 | 221,1100 | 216,4700 | 38.261 | ,00 |
| 03/8/1998 | 221,1100 | -0,32% | 221,8100 | 221,8100 | 215,5700 | 50.656 | ,00 |
| 31/7/1998 | 221,8100 | 1,22% | 219,8500 | 222,0000 | 217,9000 | 67.443 | ,00 |
| 30/7/1998 | 219,1400 | 0,00% | 216,4700 | 219,8500 | 216,4700 | 23.776 | ,00 |
| 29/7/1998 | 219,1400 | -0,89% | 219,8500 | 220,5700 | 217,9000 | 40.672 | ,00 |
| 28/7/1998 | 221,1100 | 2,40% | 213,7900 | 221,8100 | 206,4800 | 64.622 | ,00 |
| 27/7/1998 | 215,9300 | 1,34% | 213,0800 | 217,1800 | 211,4700 | 58.023 | ,00 |
| 24/7/1998 | 213,0800 | -3,94% | 217,9000 | 219,3200 | 213,0800 | 42.822 | ,00 |
| 23/7/1998 | 221,8100 | -0,56% | 221,1100 | 222,8900 | 220,2100 | 26.325 | ,00 |
| 22/7/1998 | 223,0700 | -0,24% | 223,2500 | 224,6700 | 220,0400 | 39.198 | ,00 |
| 21/7/1998 | 223,6000 | 0,16% | 219,8500 | 226,4500 | 218,6000 | 45.757 | ,00 |
| 20/7/1998 | 223,2500 | 2,46% | 219,8500 | 223,2500 | 218,9600 | 67.564 | ,00 |
| 17/7/1998 | 217,9000 | 0,66% | 219,5000 | 219,8500 | 217,1800 | 50.337 | ,00 |
| 16/7/1998 | 216,4700 | 2,53% | 213,0800 | 216,4700 | 211,8300 | 47.644 | ,00 |
| 15/7/1998 | 211,1200 | 1,28% | 209,8700 | 211,1200 | 208,4500 | 45.346 | ,00 |
| 14/7/1998 | 208,4500 | -2,50% | 216,4700 | 217,1800 | 207,0100 | 64.364 | ,00 |
| 13/7/1998 | 213,7900 | -0,83% | 219,8500 | 219,8500 | 213,0800 | 98.491 | ,00 |
| 10/7/1998 | 215,5700 | 2,98% | 212,7200 | 216,1100 | 208,8000 | 78.608 | ,00 |
| 09/7/1998 | 209,3400 | 2,18% | 206,4800 | 217,1800 | 205,7700 | 158.937 | ,00 |
| 08/7/1998 | 204,8800 | -1,03% | 211,1200 | 216,2900 | 204,8800 | 182.381 | ,00 |
| 07/7/1998 | 207,0100 | 4,78% | 197,5600 | 207,0100 | 196,1400 | 143.509 | ,00 |
| 06/7/1998 | 197,5600 | 2,21% | 197,5600 | 198,2800 | 194,0000 | 103.475 | ,00 |
| 03/7/1998 | 193,2800 | -2,35% | 202,3800 | 202,3800 | 190,9700 | 129.121 | ,00 |
| 02/7/1998 | 197,9300 | 2,41% | 196,1400 | 198,2800 | 194,1800 | 96.613 | ,00 |
| 01/7/1998 | 193,2800 | 3,23% | 192,4000 | 194,8900 | 188,1200 | 49.243 | ,00 |
| 30/6/1998 | 187,2300 | -4,89% | 201,4900 | 201,6700 | 186,6900 | 98.642 | ,00 |
| 29/6/1998 | 196,8500 | 2,79% | 196,1400 | 197,0300 | 190,7900 | 99.646 | ,00 |
| 26/6/1998 | 191,5100 | -4,02% | 202,2000 | 202,9200 | 190,7900 | 98.989 | ,00 |
| 25/6/1998 | 199,5300 | -1,67% | 202,9200 | 205,2300 | 199,5300 | 40.540 | ,00 |
| 24/6/1998 | 202,9200 | 0,18% | 206,4800 | 206,4800 | 202,0300 | 26.206 | ,00 |
| 23/6/1998 | 202,5600 | 0,53% | 201,4900 | 202,7300 | 199,0000 | 37.719 | ,00 |
| 22/6/1998 | 201,4900 | -2,08% | 209,8700 | 213,0800 | 200,2400 | 36.558 | ,00 |
| 19/6/1998 | 205,7700 | -0,94% | 209,8700 | 210,9400 | 199,5300 | 260.068 | ,00 |
| 18/6/1998 | 207,7300 | 0,69% | 212,3600 | 213,0800 | 206,3000 | 32.392 | ,00 |
| 17/6/1998 | 206,3000 | 3,03% | 208,6200 | 214,6900 | 202,9200 | 43.379 | ,00 |
| 16/6/1998 | 200,2400 | 2,93% | 186,1600 | 200,5900 | 186,1600 | 47.998 | ,00 |
| 15/6/1998 | 194,5400 | -7,30% | 205,7700 | 205,7700 | 194,5400 | 59.916 | ,00 |
| 12/6/1998 | 209,8700 | -5,08% | 219,1400 | 219,1400 | 208,6200 | 29.990 | ,00 |
| 11/6/1998 | 221,1100 | -3,12% | 225,7400 | 228,0600 | 220,5700 | 66.313 | ,00 |
| 10/6/1998 | 228,2300 | -0,70% | 230,0200 | 231,0900 | 224,1400 | 37.382 | ,00 |
| 09/6/1998 | 229,8400 | 1,90% | 228,5900 | 231,6300 | 226,4500 | 33.135 | ,00 |
| 05/6/1998 | 225,5600 | -1,17% | 228,5900 | 228,5900 | 222,3500 | 48.095 | ,00 |
| 04/6/1998 | 228,2300 | -0,16% | 231,0900 | 231,8000 | 222,7100 | 26.916 | ,00 |
| 03/6/1998 | 228,5900 | 0,55% | 230,0200 | 231,8000 | 224,4900 | 33.783 | ,00 |
| 02/6/1998 | 227,3400 | 2,74% | 222,7100 | 228,5900 | 219,5000 | 43.322 | ,00 |
| 01/6/1998 | 221,2800 | -2,74% | 228,5900 | 231,0900 | 221,1100 | 37.162 | ,00 |
| 29/5/1998 | 227,5200 | 0,31% | 228,5900 | 231,4500 | 226,8100 | 31.206 | ,00 |
| 28/5/1998 | 226,8100 | 0,00% | 228,5900 | 233,5800 | 226,2800 | 41.240 | ,00 |
| 27/5/1998 | 226,8100 | -1,55% | 228,2300 | 228,2300 | 225,7400 | 42.605 | ,00 |
| 26/5/1998 | 230,3800 | -0,23% | 233,4100 | 234,8300 | 230,3800 | 32.516 | ,00 |
| 25/5/1998 | 230,9100 | 1,01% | 231,8000 | 232,1600 | 230,0200 | 23.580 | ,00 |
| 22/5/1998 | 228,5900 | -0,31% | 231,6300 | 232,5200 | 228,5900 | 30.914 | ,00 |
| 21/5/1998 | 229,3000 | -0,77% | 230,7300 | 234,8300 | 228,4100 | 38.135 | ,00 |
| 20/5/1998 | 231,0900 | 3,76% | 222,7100 | 231,8000 | 219,5000 | 54.914 | ,00 |
| 19/5/1998 | 222,7100 | -2,42% | 228,5900 | 230,0200 | 222,0000 | 32.771 | ,00 |
| 18/5/1998 | 228,2300 | -1,77% | 228,5900 | 233,5800 | 226,4500 | 44.324 | ,00 |
| 15/5/1998 | 232,3400 | -2,32% | 239,6500 | 240,3600 | 232,3400 | 63.318 | ,00 |
| 14/5/1998 | 237,8600 | 4,96% | 233,5800 | 239,2900 | 231,8000 | 168.760 | ,00 |
| 13/5/1998 | 226,6300 | 3,25% | 222,7100 | 231,0900 | 220,2100 | 93.213 | ,00 |
| 12/5/1998 | 219,5000 | 6,58% | 204,3400 | 219,5000 | 204,3400 | 60.663 | ,00 |
| 11/5/1998 | 205,9400 | -4,86% | 213,6100 | 213,6100 | 204,5200 | 41.541 | ,00 |
| 08/5/1998 | 216,4700 | -4,11% | 216,4700 | 222,7100 | 213,7900 | 54.133 | ,00 |
| 07/5/1998 | 225,7400 | -3,58% | 236,6100 | 239,1100 | 224,4900 | 80.203 | ,00 |
| 06/5/1998 | 234,1200 | -4,02% | 243,9300 | 246,9600 | 230,3800 | 94.200 | ,00 |
| 05/5/1998 | 243,9300 | 3,25% | 234,8300 | 246,9600 | 230,0200 | 98.337 | ,00 |
| 04/5/1998 | 236,2600 | 0,23% | 246,9600 | 246,9600 | 228,5900 | 116.573 | ,00 |
| 30/4/1998 | 235,7200 | 6,69% | 225,7400 | 235,7200 | 224,4900 | 148.775 | ,00 |
| 29/4/1998 | 220,9300 | 6,35% | 221,2800 | 221,6400 | 210,4100 | 116.018 | ,00 |
| 28/4/1998 | 207,7300 | 6,59% | 186,1600 | 207,7300 | 186,1600 | 90.910 | ,00 |
| 27/4/1998 | 194,8900 | -6,66% | 199,0000 | 201,1300 | 194,8900 | 118.387 | ,00 |
| 24/4/1998 | 208,8000 | -3,54% | 219,5000 | 219,5000 | 205,5900 | 82.307 | ,00 |
| 23/4/1998 | 216,4700 | 0,00% | 222,7100 | 222,7100 | 212,9000 | 83.745 | ,00 |
| 22/4/1998 | 216,4700 | 2,36% | 225,5600 | 225,5600 | 213,6100 | 214.089 | ,00 |
| 21/4/1998 | 211,4700 | 6,65% | 211,4700 | 211,4700 | 211,4700 | 66.016 | ,00 |
| 16/4/1998 | 198,2800 | 1,55% | 195,2500 | 200,0700 | 194,0000 | 174.637 | ,00 |
| 15/4/1998 | 195,2500 | 2,05% | 192,2200 | 198,2800 | 191,3300 | 82.016 | ,00 |
| 14/4/1998 | 191,3300 | -0,83% | 193,4700 | 194,5400 | 191,3300 | 50.482 | ,00 |
| 13/4/1998 | 192,9300 | 3,74% | 187,9400 | 194,1800 | 186,1600 | 79.084 | ,00 |
| 10/4/1998 | 185,9700 | -0,67% | 187,2300 | 189,3600 | 185,4400 | 46.373 | ,00 |
| 09/4/1998 | 187,2300 | 0,97% | 181,6900 | 187,9400 | 181,3400 | 80.182 | ,00 |
| 08/4/1998 | 185,4400 | -0,10% | 185,0900 | 186,1600 | 180,2700 | 78.642 | ,00 |
| 07/4/1998 | 185,6200 | -0,57% | 186,1600 | 186,6900 | 181,3400 | 76.550 | ,00 |
| 06/4/1998 | 186,6900 | 1,46% | 183,6600 | 189,0100 | 183,6600 | 92.840 | ,00 |
| 03/4/1998 | 184,0100 | 3,50% | 177,7800 | 184,2000 | 166,7200 | 114.694 | ,00 |
| 02/4/1998 | 177,7800 | 0,11% | 174,3900 | 180,2700 | 174,3900 | 105.603 | ,00 |
| 01/4/1998 | 177,5900 | -3,77% | 176,8800 | 179,3800 | 174,3900 | 82.601 | ,00 |
| 31/3/1998 | 184,5500 | -0,76% | 183,1300 | 184,9100 | 177,4100 | 84.875 | ,00 |
| 30/3/1998 | 185,9700 | -0,77% | 186,1600 | 189,7200 | 183,1300 | 124.934 | ,00 |
| 27/3/1998 | 187,4100 | 2,94% | 179,9200 | 188,6500 | 179,9200 | 142.004 | ,00 |
| 26/3/1998 | 182,0600 | 3,03% | 173,8500 | 182,0600 | 172,7800 | 210.739 | ,00 |
| 24/3/1998 | 176,7000 | 0,00% | 175,9900 | 176,8800 | 173,3200 | 101.919 | ,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.% |
|---|