| 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 |
|---|---|---|---|---|---|---|---|
| 03/7/1995 | 1,6700 | 0,60% | 1,6600 | 1,6700 | 1,6600 | 326.125 | ,00 |
| 30/6/1995 | 1,6600 | 0,00% | 1,6600 | 1,6700 | 1,6500 | 208.736 | ,00 |
| 29/6/1995 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6600 | 98.848 | ,00 |
| 28/6/1995 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6700 | 970.384 | ,00 |
| 27/6/1995 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6700 | 1.078.752 | ,00 |
| 26/6/1995 | 1,6800 | -97,97% | 1,6600 | 1,6800 | 1,6600 | 661.510 | ,00 |
| 23/6/1995 | 82,9200 | 1,10% | 82,0200 | 83,0900 | 82,0200 | 9.346 | ,00 |
| 22/6/1995 | 82,0200 | 0,22% | 81,8400 | 82,0200 | 81,8400 | 7.991 | ,00 |
| 21/6/1995 | 81,8400 | 0,21% | 81,6700 | 82,0200 | 81,4800 | 3.366 | ,00 |
| 20/6/1995 | 81,6700 | -0,21% | 81,8400 | 81,8400 | 81,4800 | 3.911 | ,00 |
| 19/6/1995 | 81,8400 | 0,00% | 81,8400 | 81,8400 | 81,4800 | 5.268 | ,00 |
| 16/6/1995 | 81,8400 | -0,22% | 82,0200 | 82,5600 | 81,8400 | 3.582 | ,00 |
| 15/6/1995 | 82,0200 | 0,43% | 81,6700 | 82,0200 | 81,6700 | 7.219 | ,00 |
| 14/6/1995 | 81,6700 | 0,00% | 81,6700 | 81,8400 | 81,4800 | 3.023 | ,00 |
| 13/6/1995 | 81,6700 | 0,00% | 81,6700 | 82,0200 | 81,4800 | 8.893 | ,00 |
| 09/6/1995 | 81,6700 | 0,44% | 81,3100 | 81,6700 | 81,1300 | 3.181 | ,00 |
| 08/6/1995 | 81,3100 | 0,22% | 81,1300 | 81,4800 | 81,1300 | 1.237 | ,00 |
| 07/6/1995 | 81,1300 | 0,00% | 81,1300 | 81,4800 | 81,1300 | 1.418 | ,00 |
| 06/6/1995 | 81,1300 | -0,43% | 81,4800 | 81,6700 | 81,1300 | 12.185 | ,00 |
| 05/6/1995 | 81,4800 | 0,65% | 80,9500 | 81,4800 | 80,7800 | 13.391 | ,00 |
| 02/6/1995 | 80,9500 | 0,00% | 80,9500 | 81,1300 | 80,2400 | 2.008 | ,00 |
| 01/6/1995 | 80,9500 | -0,22% | 81,1300 | 81,4800 | 80,9500 | 9.363 | ,00 |
| 31/5/1995 | 81,1300 | -0,43% | 81,4800 | 81,4800 | 80,9500 | 8.334 | ,00 |
| 30/5/1995 | 81,4800 | 0,00% | 81,4800 | 81,6700 | 81,4800 | 4.845 | ,00 |
| 29/5/1995 | 81,4800 | -1,31% | 82,5600 | 82,5600 | 81,4800 | 1.993 | ,00 |
| 26/5/1995 | 82,5600 | 0,66% | 82,0200 | 82,5600 | 82,0200 | 11.440 | ,00 |
| 25/5/1995 | 82,0200 | 0,00% | 82,0200 | 82,3800 | 82,0200 | 8.943 | ,00 |
| 24/5/1995 | 82,0200 | 0,00% | 82,0200 | 82,2000 | 81,8400 | 1.752 | ,00 |
| 23/5/1995 | 82,0200 | -0,65% | 82,5600 | 82,5600 | 81,8400 | 10.012 | ,00 |
| 22/5/1995 | 82,5600 | -0,64% | 83,0900 | 83,0900 | 82,3800 | 12.985 | ,00 |
| 19/5/1995 | 83,0900 | 0,64% | 82,5600 | 83,2700 | 82,0200 | 4.475 | ,00 |
| 18/5/1995 | 82,5600 | -0,64% | 83,0900 | 83,0900 | 82,0200 | 13.197 | ,00 |
| 17/5/1995 | 83,0900 | 1,30% | 82,0200 | 83,0900 | 82,0200 | 20.401 | ,00 |
| 16/5/1995 | 82,0200 | 1,32% | 80,9500 | 82,0200 | 80,5900 | 15.044 | ,00 |
| 15/5/1995 | 80,9500 | -0,65% | 81,4800 | 81,4800 | 80,5900 | 15.168 | ,00 |
| 12/5/1995 | 81,4800 | -0,44% | 81,8400 | 81,8400 | 80,9500 | 4.275 | ,00 |
| 11/5/1995 | 81,8400 | 0,00% | 81,8400 | 82,2000 | 81,4800 | 4.524 | ,00 |
| 10/5/1995 | 81,8400 | -1,72% | 83,2700 | 83,2700 | 80,9500 | 11.659 | ,00 |
| 09/5/1995 | 83,2700 | -0,85% | 83,9800 | 83,9800 | 82,0200 | 17.400 | ,00 |
| 08/5/1995 | 83,9800 | 2,61% | 81,8400 | 84,5200 | 81,8400 | 17.456 | ,00 |
| 05/5/1995 | 81,8400 | 1,10% | 80,9500 | 82,2000 | 80,9500 | 15.788 | ,00 |
| 04/5/1995 | 80,9500 | 1,79% | 79,5300 | 80,9500 | 79,3400 | 16.249 | ,00 |
| 03/5/1995 | 79,5300 | 0,24% | 79,3400 | 79,5300 | 79,1700 | 4.386 | ,00 |
| 02/5/1995 | 79,3400 | 1,12% | 78,4600 | 79,3400 | 78,4600 | 4.264 | ,00 |
| 28/4/1995 | 78,4600 | 0,69% | 77,9200 | 78,6400 | 77,7500 | 58.210 | ,00 |
| 27/4/1995 | 77,9200 | 0,46% | 77,5600 | 78,1000 | 77,3900 | 6.482 | ,00 |
| 26/4/1995 | 77,5600 | 0,00% | 77,5600 | 78,2800 | 77,5600 | 2.873 | ,00 |
| 25/4/1995 | 77,5600 | 1,15% | 76,6800 | 77,5600 | 76,6800 | 3.410 | ,00 |
| 20/4/1995 | 76,6800 | 0,47% | 76,3200 | 76,8500 | 76,3200 | 5.901 | ,00 |
| 19/4/1995 | 76,3200 | 0,47% | 75,9600 | 76,3200 | 75,7800 | 18.268 | ,00 |
| 18/4/1995 | 75,9600 | 0,72% | 75,4200 | 75,9600 | 75,4200 | 2.744 | ,00 |
| 17/4/1995 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,2500 | 2.312 | ,00 |
| 14/4/1995 | 75,4200 | -0,48% | 75,7800 | 75,7800 | 75,2500 | 14.930 | ,00 |
| 13/4/1995 | 75,7800 | -0,47% | 76,1400 | 76,1400 | 75,4200 | 5.129 | ,00 |
| 12/4/1995 | 76,1400 | -3,61% | 78,9900 | 78,9900 | 75,7800 | 5.912 | ,00 |
| 11/4/1995 | 78,9900 | 0,00% | 78,9900 | 78,9900 | 78,8100 | 10.400 | ,00 |
| 10/4/1995 | 78,9900 | -0,23% | 79,1700 | 79,1700 | 78,8100 | 2.605 | ,00 |
| 07/4/1995 | 79,1700 | 0,23% | 78,9900 | 79,1700 | 78,9900 | 2.460 | ,00 |
| 06/4/1995 | 78,9900 | 0,00% | 78,9900 | 79,1700 | 78,8100 | 9.009 | ,00 |
| 05/4/1995 | 78,9900 | 0,00% | 78,9900 | 79,1700 | 78,9900 | 2.545 | ,00 |
| 04/4/1995 | 78,9900 | -0,44% | 79,3400 | 79,3400 | 78,9900 | 2.468 | ,00 |
| 03/4/1995 | 79,3400 | 0,00% | 79,3400 | 79,8800 | 78,9900 | 1.719 | ,00 |
| 31/3/1995 | 79,3400 | 0,67% | 78,8100 | 79,3400 | 78,8100 | 5.189 | ,00 |
| 30/3/1995 | 78,8100 | 0,22% | 78,6400 | 79,1700 | 78,6400 | 1.879 | ,00 |
| 29/3/1995 | 78,6400 | -0,22% | 78,8100 | 78,8100 | 78,6400 | 2.660 | ,00 |
| 28/3/1995 | 78,8100 | -0,23% | 78,9900 | 79,1700 | 78,4600 | 1.882 | ,00 |
| 27/3/1995 | 78,9900 | 0,23% | 78,8100 | 79,1700 | 78,6400 | 3.188 | ,00 |
| 24/3/1995 | 78,8100 | 0,22% | 78,6400 | 78,8100 | 78,6400 | 1.047 | ,00 |
| 23/3/1995 | 78,6400 | -0,22% | 78,8100 | 78,8100 | 78,4600 | 2.313 | ,00 |
| 22/3/1995 | 78,8100 | 0,68% | 78,2800 | 78,8100 | 78,2800 | 5.932 | ,00 |
| 21/3/1995 | 78,2800 | 0,46% | 77,9200 | 78,4600 | 77,9200 | 2.323 | ,00 |
| 20/3/1995 | 77,9200 | 0,46% | 77,5600 | 77,9200 | 77,3900 | 1.844 | ,00 |
| 17/3/1995 | 77,5600 | 0,45% | 77,2100 | 77,5600 | 77,2100 | 1.396 | ,00 |
| 16/3/1995 | 77,2100 | -0,45% | 77,5600 | 77,7500 | 77,2100 | 1.231 | ,00 |
| 15/3/1995 | 77,5600 | 0,00% | 77,5600 | 77,5600 | 77,3900 | 2.032 | ,00 |
| 14/3/1995 | 77,5600 | -0,24% | 77,7500 | 77,7500 | 77,3900 | 11.200 | ,00 |
| 13/3/1995 | 77,7500 | 0,00% | 77,7500 | 77,7500 | 77,5600 | 2.849 | ,00 |
| 10/3/1995 | 77,7500 | 0,24% | 77,5600 | 77,7500 | 77,3900 | 1.134 | ,00 |
| 09/3/1995 | 77,5600 | -0,24% | 77,7500 | 77,7500 | 77,3900 | 3.357 | ,00 |
| 08/3/1995 | 77,7500 | 0,00% | 77,7500 | 77,7500 | 77,5600 | 4.359 | ,00 |
| 07/3/1995 | 77,7500 | 0,93% | 77,0300 | 77,7500 | 77,0300 | 496 | ,00 |
| 03/3/1995 | 77,0300 | -0,23% | 77,2100 | 77,3900 | 77,0300 | 1.189 | ,00 |
| 02/3/1995 | 77,2100 | -0,45% | 77,5600 | 77,9200 | 77,2100 | 1.411 | ,00 |
| 01/3/1995 | 77,5600 | 0,00% | 77,5600 | 77,5600 | 77,3900 | 4.232 | ,00 |
| 28/2/1995 | 77,5600 | 0,69% | 77,0300 | 77,5600 | 76,8500 | 839 | ,00 |
| 27/2/1995 | 77,0300 | -0,47% | 77,3900 | 77,3900 | 76,8500 | 1.491 | ,00 |
| 24/2/1995 | 77,3900 | 0,00% | 77,3900 | 77,3900 | 77,2100 | 925 | ,00 |
| 23/2/1995 | 77,3900 | 0,70% | 76,8500 | 77,3900 | 76,8500 | 1.446 | ,00 |
| 22/2/1995 | 76,8500 | -0,47% | 77,2100 | 77,3900 | 76,8500 | 1.309 | ,00 |
| 21/2/1995 | 77,2100 | -0,45% | 77,5600 | 77,5600 | 76,8500 | 657 | ,00 |
| 20/2/1995 | 77,5600 | 0,00% | 77,5600 | 77,5600 | 76,8500 | 2.290 | ,00 |
| 17/2/1995 | 77,5600 | 0,22% | 77,3900 | 77,5600 | 77,2100 | 1.394 | ,00 |
| 16/2/1995 | 77,3900 | 0,23% | 77,2100 | 77,5600 | 77,2100 | 2.497 | ,00 |
| 15/2/1995 | 77,2100 | -0,45% | 77,5600 | 77,5600 | 77,0300 | 2.091 | ,00 |
| 14/2/1995 | 77,5600 | 0,45% | 77,2100 | 77,5600 | 77,2100 | 1.652 | ,00 |
| 13/2/1995 | 77,2100 | 0,69% | 76,6800 | 77,2100 | 76,6800 | 4.377 | ,00 |
| 10/2/1995 | 76,6800 | 0,47% | 76,3200 | 76,6800 | 76,3200 | 1.221 | ,00 |
| 09/2/1995 | 76,3200 | 0,00% | 76,3200 | 76,3200 | 76,1400 | 1.409 | ,00 |
| 08/2/1995 | 76,3200 | 0,00% | 76,3200 | 76,3200 | 75,9600 | 3.095 | ,00 |
| 07/2/1995 | 76,3200 | 0,47% | 75,9600 | 76,3200 | 75,7800 | 768 | ,00 |
| 06/2/1995 | 75,9600 | -0,47% | 76,3200 | 76,3200 | 75,7800 | 1.579 | ,00 |
| 03/2/1995 | 76,3200 | -0,47% | 76,6800 | 76,6800 | 76,3200 | 11.591 | ,00 |
| 02/2/1995 | 76,6800 | 1,19% | 75,7800 | 76,6800 | 75,7800 | 1.323 | ,00 |
| 01/2/1995 | 75,7800 | -0,71% | 76,3200 | 76,3200 | 75,7800 | 3.005 | ,00 |
| 31/1/1995 | 76,3200 | 0,00% | 76,3200 | 76,5000 | 76,1400 | 2.217 | ,00 |
| 30/1/1995 | 76,3200 | -0,47% | 76,6800 | 76,6800 | 76,1400 | 2.526 | ,00 |
| 27/1/1995 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,6800 | 3.193 | ,00 |
| 26/1/1995 | 76,6800 | 0,47% | 76,3200 | 76,6800 | 76,1400 | 2.672 | ,00 |
| 25/1/1995 | 76,3200 | 0,71% | 75,7800 | 76,3200 | 75,4200 | 3.319 | ,00 |
| 24/1/1995 | 75,7800 | 0,48% | 75,4200 | 75,7800 | 75,4200 | 1.138 | ,00 |
| 23/1/1995 | 75,4200 | 0,00% | 75,4200 | 75,6000 | 75,4200 | 5.167 | ,00 |
| 20/1/1995 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,4200 | 4.297 | ,00 |
| 19/1/1995 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,2500 | 6.505 | ,00 |
| 18/1/1995 | 75,4200 | -0,48% | 75,7800 | 75,7800 | 75,2500 | 4.208 | ,00 |
| 17/1/1995 | 75,7800 | -0,24% | 75,9600 | 76,3200 | 75,7800 | 1.722 | ,00 |
| 16/1/1995 | 75,9600 | 0,00% | 75,9600 | 76,1400 | 75,6000 | 3.937 | ,00 |
| 13/1/1995 | 75,9600 | -0,47% | 76,3200 | 76,3200 | 75,7800 | 2.614 | ,00 |
| 12/1/1995 | 76,3200 | 0,71% | 75,7800 | 76,3200 | 75,7800 | 6.956 | ,00 |
| 11/1/1995 | 75,7800 | -0,24% | 75,9600 | 75,9600 | 75,4200 | 23.840 | ,00 |
| 10/1/1995 | 75,9600 | -0,94% | 76,6800 | 76,6800 | 75,9600 | 3.865 | ,00 |
| 09/1/1995 | 76,6800 | -0,22% | 76,8500 | 76,8500 | 76,6800 | 7.010 | ,00 |
| 05/1/1995 | 76,8500 | -0,47% | 77,2100 | 77,2100 | 76,6800 | 1.504 | ,00 |
| 04/1/1995 | 77,2100 | 0,00% | 77,2100 | 77,2100 | 77,0300 | 3.839 | ,00 |
| 03/1/1995 | 77,2100 | 0,47% | 76,8500 | 77,2100 | 76,6800 | 4.375 | ,00 |
| 02/1/1995 | 76,8500 | 0,46% | 76,5000 | 76,8500 | 76,5000 | 880 | ,00 |
| 30/12/1994 | 76,5000 | -0,23% | 76,6800 | 76,6800 | 76,5000 | 2.672 | ,00 |
| 29/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,8500 | 76,6800 | 3.432 | ,00 |
| 28/12/1994 | 76,6800 | 0,47% | 76,3200 | 76,6800 | 76,3200 | 9.864 | ,00 |
| 27/12/1994 | 76,3200 | -0,47% | 76,6800 | 76,6800 | 76,3200 | 1.315 | ,00 |
| 23/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,6800 | 2.687 | ,00 |
| 22/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,6800 | 1.824 | ,00 |
| 21/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,6800 | 1.330 | ,00 |
| 20/12/1994 | 76,6800 | 0,24% | 76,5000 | 76,6800 | 76,5000 | 3.463 | ,00 |
| 19/12/1994 | 76,5000 | 0,24% | 76,3200 | 76,6800 | 76,3200 | 2.780 | ,00 |
| 16/12/1994 | 76,3200 | -0,69% | 76,8500 | 77,0300 | 76,3200 | 3.242 | ,00 |
| 15/12/1994 | 76,8500 | 0,22% | 76,6800 | 77,2100 | 76,6800 | 10.211 | ,00 |
| 14/12/1994 | 76,6800 | 0,24% | 76,5000 | 76,6800 | 76,5000 | 7.136 | ,00 |
| 13/12/1994 | 76,5000 | -0,46% | 76,8500 | 77,0300 | 76,5000 | 4.711 | ,00 |
| 12/12/1994 | 76,8500 | 0,22% | 76,6800 | 77,2100 | 76,6800 | 7.869 | ,00 |
| 09/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,1400 | 5.029 | ,00 |
| 08/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,8500 | 76,6800 | 1.552 | ,00 |
| 07/12/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,3200 | 5.062 | ,00 |
| 06/12/1994 | 76,6800 | 0,24% | 76,5000 | 76,8500 | 76,5000 | 5.157 | ,00 |
| 05/12/1994 | 76,5000 | 1,19% | 75,6000 | 76,6800 | 75,6000 | 7.376 | ,00 |
| 02/12/1994 | 75,6000 | 0,24% | 75,4200 | 75,7800 | 75,4200 | 2.187 | ,00 |
| 01/12/1994 | 75,4200 | -0,48% | 75,7800 | 75,7800 | 75,0700 | 1.566 | ,00 |
| 30/11/1994 | 75,7800 | 1,19% | 74,8900 | 75,7800 | 74,8900 | 3.090 | ,00 |
| 29/11/1994 | 74,8900 | 0,97% | 74,1700 | 74,8900 | 74,1700 | 774 | ,00 |
| 28/11/1994 | 74,1700 | 0,23% | 74,0000 | 74,3500 | 74,0000 | 928 | ,00 |
| 25/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,1700 | 73,8200 | 1.128 | ,00 |
| 24/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,1700 | 73,8200 | 1.745 | ,00 |
| 23/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,1700 | 73,8200 | 934 | ,00 |
| 22/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,0000 | 73,6400 | 2.664 | ,00 |
| 21/11/1994 | 74,0000 | -0,23% | 74,1700 | 74,1700 | 73,8200 | 1.361 | ,00 |
| 18/11/1994 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 73,4700 | 1.035 | ,00 |
| 17/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,3500 | 73,6400 | 2.644 | ,00 |
| 16/11/1994 | 74,0000 | 0,00% | 74,0000 | 74,5400 | 73,2800 | 8.385 | ,00 |
| 15/11/1994 | 74,0000 | 0,24% | 73,8200 | 74,1700 | 73,8200 | 33.352 | ,00 |
| 14/11/1994 | 73,8200 | -0,24% | 74,0000 | 74,5400 | 73,8200 | 7.414 | ,00 |
| 11/11/1994 | 74,0000 | 0,49% | 73,6400 | 74,7100 | 73,2800 | 18.210 | ,00 |
| 10/11/1994 | 73,6400 | 0,00% | 73,6400 | 74,5400 | 73,6400 | 12.622 | ,00 |
| 09/11/1994 | 73,6400 | -1,21% | 74,5400 | 74,5400 | 72,7500 | 7.093 | ,00 |
| 08/11/1994 | 74,5400 | -0,23% | 74,7100 | 74,8900 | 74,5400 | 1.300 | ,00 |
| 07/11/1994 | 74,7100 | -0,24% | 74,8900 | 74,8900 | 74,5400 | 2.306 | ,00 |
| 04/11/1994 | 74,8900 | -0,48% | 75,2500 | 75,4200 | 74,8900 | 7.290 | ,00 |
| 03/11/1994 | 75,2500 | 0,24% | 75,0700 | 75,4200 | 75,0700 | 1.197 | ,00 |
| 02/11/1994 | 75,0700 | 0,24% | 74,8900 | 75,0700 | 74,8900 | 1.554 | ,00 |
| 01/11/1994 | 74,8900 | -0,24% | 75,0700 | 75,0700 | 74,8900 | 773 | ,00 |
| 31/10/1994 | 75,0700 | -0,24% | 75,2500 | 75,2500 | 74,8900 | 411 | ,00 |
| 27/10/1994 | 75,2500 | -0,23% | 75,4200 | 75,4200 | 74,8900 | 967 | ,00 |
| 26/10/1994 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 74,8900 | 3.196 | ,00 |
| 25/10/1994 | 75,4200 | -0,71% | 75,9600 | 75,9600 | 75,2500 | 895 | ,00 |
| 24/10/1994 | 75,9600 | 0,72% | 75,4200 | 75,9600 | 75,2500 | 3.005 | ,00 |
| 21/10/1994 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,0700 | 1.905 | ,00 |
| 20/10/1994 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,2500 | 822 | ,00 |
| 19/10/1994 | 75,4200 | 0,23% | 75,2500 | 75,4200 | 75,2500 | 1.175 | ,00 |
| 18/10/1994 | 75,2500 | -0,23% | 75,4200 | 75,6000 | 75,0700 | 2.185 | ,00 |
| 17/10/1994 | 75,4200 | -0,24% | 75,6000 | 75,6000 | 75,0700 | 4.670 | ,00 |
| 14/10/1994 | 75,6000 | -0,47% | 75,9600 | 75,9600 | 75,4200 | 3.305 | ,00 |
| 13/10/1994 | 75,9600 | 0,24% | 75,7800 | 75,9600 | 75,6000 | 2.525 | ,00 |
| 12/10/1994 | 75,7800 | 0,24% | 75,6000 | 75,7800 | 75,4200 | 1.157 | ,00 |
| 11/10/1994 | 75,6000 | 0,24% | 75,4200 | 75,6000 | 75,4200 | 2.027 | ,00 |
| 10/10/1994 | 75,4200 | -0,71% | 75,9600 | 76,1400 | 75,2500 | 2.863 | ,00 |
| 07/10/1994 | 75,9600 | -0,47% | 76,3200 | 76,3200 | 75,9600 | 3.767 | ,00 |
| 06/10/1994 | 76,3200 | 0,00% | 76,3200 | 76,6800 | 76,1400 | 4.070 | ,00 |
| 05/10/1994 | 76,3200 | 0,47% | 75,9600 | 76,5000 | 75,7800 | 2.579 | ,00 |
| 04/10/1994 | 75,9600 | 0,48% | 75,6000 | 76,1400 | 75,4200 | 2.343 | ,00 |
| 03/10/1994 | 75,6000 | 0,24% | 75,4200 | 75,6000 | 75,4200 | 933 | ,00 |
| 30/9/1994 | 75,4200 | 0,00% | 75,4200 | 75,6000 | 75,4200 | 4.317 | ,00 |
| 29/9/1994 | 75,4200 | 0,23% | 75,2500 | 75,7800 | 75,2500 | 743 | ,00 |
| 28/9/1994 | 75,2500 | -0,46% | 75,6000 | 75,6000 | 75,0700 | 2.505 | ,00 |
| 27/9/1994 | 75,6000 | -0,71% | 76,1400 | 76,1400 | 75,4200 | 1.827 | ,00 |
| 26/9/1994 | 76,1400 | 0,00% | 76,1400 | 76,1400 | 76,1400 | 2.439 | ,00 |
| 23/9/1994 | 76,1400 | 0,00% | 76,1400 | 76,1400 | 76,1400 | 1.744 | ,00 |
| 22/9/1994 | 76,1400 | 0,24% | 75,9600 | 76,1400 | 75,7800 | 1.575 | ,00 |
| 21/9/1994 | 75,9600 | -0,24% | 76,1400 | 76,1400 | 75,6000 | 8.496 | ,00 |
| 20/9/1994 | 76,1400 | 0,95% | 75,4200 | 76,6800 | 75,4200 | 11.979 | ,00 |
| 19/9/1994 | 75,4200 | -1,18% | 76,3200 | 76,3200 | 75,4200 | 3.118 | ,00 |
| 16/9/1994 | 76,3200 | 0,24% | 76,1400 | 76,3200 | 75,6000 | 5.460 | ,00 |
| 15/9/1994 | 76,1400 | 0,71% | 75,6000 | 76,1400 | 75,4200 | 3.155 | ,00 |
| 14/9/1994 | 75,6000 | 0,24% | 75,4200 | 75,6000 | 75,2500 | 2.172 | ,00 |
| 13/9/1994 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,2500 | 1.766 | ,00 |
| 12/9/1994 | 75,4200 | -0,24% | 75,6000 | 75,6000 | 75,0700 | 21.574 | ,00 |
| 09/9/1994 | 75,6000 | -0,24% | 75,7800 | 75,7800 | 75,4200 | 10.640 | ,00 |
| 08/9/1994 | 75,7800 | -0,47% | 76,1400 | 76,1400 | 75,4200 | 17.120 | ,00 |
| 07/9/1994 | 76,1400 | 0,00% | 76,1400 | 76,3200 | 76,1400 | 1.133 | ,00 |
| 06/9/1994 | 76,1400 | -0,70% | 76,6800 | 76,6800 | 75,9600 | 1.899 | ,00 |
| 05/9/1994 | 76,6800 | 0,00% | 76,6800 | 76,6800 | 76,3200 | 1.292 | ,00 |
| 02/9/1994 | 76,6800 | 0,71% | 76,1400 | 76,6800 | 76,1400 | 1.917 | ,00 |
| 01/9/1994 | 76,1400 | 0,48% | 75,7800 | 76,3200 | 75,7800 | 1.899 | ,00 |
| 31/8/1994 | 75,7800 | 0,70% | 75,2500 | 76,1400 | 75,2500 | 4.835 | ,00 |
| 30/8/1994 | 75,2500 | -0,23% | 75,4200 | 75,4200 | 75,2500 | 1.794 | ,00 |
| 29/8/1994 | 75,4200 | 0,00% | 75,4200 | 75,7800 | 75,2500 | 1.122 | ,00 |
| 26/8/1994 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,4200 | 1.309 | ,00 |
| 25/8/1994 | 75,4200 | -0,71% | 75,9600 | 75,9600 | 75,4200 | 1.375 | ,00 |
| 24/8/1994 | 75,9600 | 0,00% | 75,9600 | 76,1400 | 75,4200 | 2.014 | ,00 |
| 23/8/1994 | 75,9600 | 0,00% | 75,9600 | 76,1400 | 75,4200 | 4.212 | ,00 |
| 22/8/1994 | 75,9600 | 0,72% | 75,4200 | 75,9600 | 75,4200 | 2.033 | ,00 |
| 19/8/1994 | 75,4200 | 0,00% | 75,4200 | 75,7800 | 75,4200 | 753 | ,00 |
| 18/8/1994 | 75,4200 | -0,71% | 75,9600 | 76,1400 | 75,4200 | 794 | ,00 |
| 17/8/1994 | 75,9600 | -0,47% | 76,3200 | 76,3200 | 75,7800 | 991 | ,00 |
| 16/8/1994 | 76,3200 | 0,00% | 76,3200 | 76,6800 | 76,1400 | 2.041 | ,00 |
| 12/8/1994 | 76,3200 | 0,00% | 76,3200 | 76,3200 | 76,1400 | 470 | ,00 |
| 11/8/1994 | 76,3200 | 0,71% | 75,7800 | 76,3200 | 75,7800 | 1.207 | ,00 |
| 10/8/1994 | 75,7800 | -0,71% | 76,3200 | 76,3200 | 75,6000 | 1.041 | ,00 |
| 09/8/1994 | 76,3200 | -0,24% | 76,5000 | 76,5000 | 76,1400 | 1.432 | ,00 |
| 08/8/1994 | 76,5000 | -0,46% | 76,8500 | 77,2100 | 76,5000 | 4.767 | ,00 |
| 05/8/1994 | 76,8500 | 0,22% | 76,6800 | 76,8500 | 76,3200 | 4.452 | ,00 |
| 04/8/1994 | 76,6800 | 1,19% | 75,7800 | 76,8500 | 75,7800 | 3.268 | ,00 |
| 03/8/1994 | 75,7800 | 1,66% | 74,5400 | 75,7800 | 74,3500 | 3.113 | ,00 |
| 02/8/1994 | 74,5400 | 0,26% | 74,3500 | 74,7100 | 74,3500 | 2.055 | ,00 |
| 01/8/1994 | 74,3500 | 0,24% | 74,1700 | 74,5400 | 74,1700 | 4.476 | ,00 |
| 29/7/1994 | 74,1700 | 0,23% | 74,0000 | 74,3500 | 74,0000 | 2.228 | ,00 |
| 28/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,3500 | 74,0000 | 3.324 | ,00 |
| 27/7/1994 | 74,0000 | 0,49% | 73,6400 | 74,0000 | 73,6400 | 10.986 | ,00 |
| 26/7/1994 | 73,6400 | 0,23% | 73,4700 | 74,0000 | 73,4700 | 1.609 | ,00 |
| 25/7/1994 | 73,4700 | 0,26% | 73,2800 | 73,4700 | 73,2800 | 3.774 | ,00 |
| 22/7/1994 | 73,2800 | 0,00% | 73,2800 | 73,6400 | 73,2800 | 1.870 | ,00 |
| 21/7/1994 | 73,2800 | -0,26% | 73,4700 | 73,6400 | 73,2800 | 4.264 | ,00 |
| 20/7/1994 | 73,4700 | 0,00% | 73,4700 | 73,6400 | 73,1100 | 1.299 | ,00 |
| 19/7/1994 | 73,4700 | -0,72% | 74,0000 | 74,0000 | 73,4700 | 1.469 | ,00 |
| 18/7/1994 | 74,0000 | 0,49% | 73,6400 | 74,1700 | 73,6400 | 1.078 | ,00 |
| 15/7/1994 | 73,6400 | 1,22% | 72,7500 | 74,0000 | 72,7500 | 9.317 | ,00 |
| 14/7/1994 | 72,7500 | -0,49% | 73,1100 | 73,2800 | 72,7500 | 2.425 | ,00 |
| 13/7/1994 | 73,1100 | 0,00% | 73,1100 | 73,2800 | 73,1100 | 2.160 | ,00 |
| 12/7/1994 | 73,1100 | -0,23% | 73,2800 | 73,8200 | 73,1100 | 1.900 | ,00 |
| 11/7/1994 | 73,2800 | -0,49% | 73,6400 | 74,0000 | 73,2800 | 2.716 | ,00 |
| 08/7/1994 | 73,6400 | -0,49% | 74,0000 | 74,0000 | 73,6400 | 6.061 | ,00 |
| 07/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,0000 | 73,6400 | 9.537 | ,00 |
| 06/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,1700 | 74,0000 | 5.206 | ,00 |
| 05/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,1700 | 74,0000 | 4.492 | ,00 |
| 04/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,5400 | 74,0000 | 4.219 | ,00 |
| 01/7/1994 | 74,0000 | 0,00% | 74,0000 | 74,0000 | 73,6400 | 3.916 | ,00 |
| 30/6/1994 | 74,0000 | 0,00% | 74,0000 | 74,0000 | 74,0000 | 5.989 | ,00 |
| 29/6/1994 | 74,0000 | -0,23% | 74,1700 | 74,3500 | 73,8200 | 2.785 | ,00 |
| 28/6/1994 | 74,1700 | -0,72% | 74,7100 | 74,8900 | 74,1700 | 2.490 | ,00 |
| 27/6/1994 | 74,7100 | 0,73% | 74,1700 | 74,8900 | 74,1700 | 7.356 | ,00 |
| 24/6/1994 | 74,1700 | 0,72% | 73,6400 | 74,3500 | 73,6400 | 3.062 | ,00 |
| 23/6/1994 | 73,6400 | 1,71% | 72,4000 | 73,6400 | 72,4000 | 6.391 | ,00 |
| 22/6/1994 | 72,4000 | -1,92% | 73,8200 | 73,8200 | 71,8600 | 2.870 | ,00 |
| 21/6/1994 | 73,8200 | 0,00% | 73,8200 | 74,1700 | 73,8200 | 11.985 | ,00 |
| 17/6/1994 | 73,8200 | 0,48% | 73,4700 | 74,0000 | 73,4700 | 10.885 | ,00 |
| 16/6/1994 | 73,4700 | -0,94% | 74,1700 | 74,1700 | 73,4700 | 2.112 | ,00 |
| 15/6/1994 | 74,1700 | 0,00% | 74,1700 | 74,7100 | 74,1700 | 4.182 | ,00 |
| 14/6/1994 | 74,1700 | -0,50% | 74,5400 | 74,7100 | 74,1700 | 2.631 | ,00 |
| 13/6/1994 | 74,5400 | -0,47% | 74,8900 | 75,0700 | 74,5400 | 29.442 | ,00 |
| 10/6/1994 | 74,8900 | 0,00% | 74,8900 | 75,0700 | 74,8900 | 10.458 | ,00 |
| 09/6/1994 | 74,8900 | -0,24% | 75,0700 | 75,4200 | 74,8900 | 6.839 | ,00 |
| 08/6/1994 | 75,0700 | -0,94% | 75,7800 | 75,7800 | 74,8900 | 2.806 | ,00 |
| 07/6/1994 | 75,7800 | 0,00% | 75,7800 | 75,9600 | 75,6000 | 3.335 | ,00 |
| 06/6/1994 | 75,7800 | 0,70% | 75,2500 | 75,9600 | 75,2500 | 2.360 | ,00 |
| 03/6/1994 | 75,2500 | 0,48% | 74,8900 | 75,4200 | 74,8900 | 2.323 | ,00 |
| 02/6/1994 | 74,8900 | -0,24% | 75,0700 | 75,7800 | 74,7100 | 5.078 | ,00 |
| 01/6/1994 | 75,0700 | -0,46% | 75,4200 | 75,7800 | 75,0700 | 5.995 | ,00 |
| 31/5/1994 | 75,4200 | 0,00% | 75,4200 | 75,6000 | 75,4200 | 5.603 | ,00 |
| 30/5/1994 | 75,4200 | 0,00% | 75,4200 | 75,9600 | 75,0700 | 5.674 | ,00 |
| 27/5/1994 | 75,4200 | 0,00% | 75,4200 | 75,9600 | 75,4200 | 5.393 | ,00 |
| 26/5/1994 | 75,4200 | 0,47% | 75,0700 | 76,3200 | 74,8900 | 5.334 | ,00 |
| 25/5/1994 | 75,0700 | -1,64% | 76,3200 | 76,8500 | 75,0700 | 7.772 | ,00 |
| 24/5/1994 | 76,3200 | -0,69% | 76,8500 | 76,8500 | 76,3200 | 10.055 | ,00 |
| 23/5/1994 | 76,8500 | -2,05% | 78,4600 | 78,4600 | 76,8500 | 2.064 | ,00 |
| 20/5/1994 | 78,4600 | 0,91% | 77,7500 | 78,6400 | 76,6800 | 10.028 | ,00 |
| 19/5/1994 | 77,7500 | -0,90% | 78,4600 | 78,4600 | 77,2100 | 4.443 | ,00 |
| 18/5/1994 | 78,4600 | -1,56% | 79,7000 | 80,0600 | 78,2800 | 4.650 | ,00 |
| 17/5/1994 | 79,7000 | 0,00% | 79,7000 | 80,2400 | 79,3400 | 3.202 | ,00 |
| 16/5/1994 | 79,7000 | -0,45% | 80,0600 | 80,2400 | 79,5300 | 5.100 | ,00 |
| 13/5/1994 | 80,0600 | -0,22% | 80,2400 | 80,2400 | 79,5300 | 18.007 | ,00 |
| 11/5/1994 | 80,2400 | 0,22% | 80,0600 | 80,2400 | 79,7000 | 7.647 | ,00 |
| 10/5/1994 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,7000 | 4.902 | ,00 |
| 09/5/1994 | 80,0600 | 0,23% | 79,8800 | 80,0600 | 79,3400 | 4.615 | ,00 |
| 06/5/1994 | 79,8800 | -0,22% | 80,0600 | 80,0600 | 79,5300 | 14.386 | ,00 |
| 05/5/1994 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,5300 | 9.368 | ,00 |
| 04/5/1994 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,7000 | 6.371 | ,00 |
| 03/5/1994 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,7000 | 4.148 | ,00 |
| 28/4/1994 | 80,0600 | 0,23% | 79,8800 | 80,0600 | 79,3400 | 6.977 | ,00 |
| 27/4/1994 | 79,8800 | 0,68% | 79,3400 | 79,8800 | 79,1700 | 7.898 | ,00 |
| 26/4/1994 | 79,3400 | 0,00% | 79,3400 | 79,7000 | 78,9900 | 3.697 | ,00 |
| 25/4/1994 | 79,3400 | 0,00% | 79,3400 | 79,5300 | 79,1700 | 2.547 | ,00 |
| 22/4/1994 | 79,3400 | 0,00% | 79,3400 | 79,5300 | 79,3400 | 1.530 | ,00 |
| 21/4/1994 | 79,3400 | 0,00% | 79,3400 | 79,7000 | 79,1700 | 5.039 | ,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.% |
|---|