| 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 |
|---|---|---|---|---|---|---|---|
| 23/10/1995 | 1,7500 | 0,00% | 1,7500 | 1,7600 | 1,7500 | 95.862 | ,00 |
| 20/10/1995 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 105.744 | ,00 |
| 19/10/1995 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 78.328 | ,00 |
| 18/10/1995 | 1,7600 | 0,00% | 1,7600 | 1,7700 | 1,7600 | 45.357 | ,00 |
| 17/10/1995 | 1,7600 | 0,00% | 1,7600 | 1,7700 | 1,7600 | 131.160 | ,00 |
| 16/10/1995 | 1,7600 | 0,57% | 1,7500 | 1,7600 | 1,7500 | 123.390 | ,00 |
| 13/10/1995 | 1,7500 | 0,00% | 1,7500 | 1,7600 | 1,7500 | 96.714 | ,00 |
| 12/10/1995 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 74.859 | ,00 |
| 11/10/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7500 | 39.106 | ,00 |
| 10/10/1995 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7600 | 128.465 | ,00 |
| 09/10/1995 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7500 | 105.048 | ,00 |
| 06/10/1995 | 1,7500 | 0,00% | 1,7500 | 1,7600 | 1,7500 | 180.471 | ,00 |
| 05/10/1995 | 1,7500 | -1,13% | 1,7700 | 1,7700 | 1,7500 | 266.310 | ,00 |
| 04/10/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7500 | 310.386 | ,00 |
| 03/10/1995 | 1,7600 | -1,12% | 1,7800 | 1,7800 | 1,7500 | 893.475 | ,00 |
| 02/10/1995 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 175.875 | ,00 |
| 29/9/1995 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,7500 | 316.274 | ,00 |
| 28/9/1995 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 155.508 | ,00 |
| 27/9/1995 | 1,7500 | -0,57% | 1,7600 | 1,7600 | 1,7500 | 276.621 | ,00 |
| 26/9/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 236.085 | ,00 |
| 25/9/1995 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7700 | 66.093 | ,00 |
| 22/9/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 867.122 | ,00 |
| 21/9/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 100.486 | ,00 |
| 20/9/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 214.375 | ,00 |
| 19/9/1995 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 67.893 | ,00 |
| 18/9/1995 | 1,7600 | 0,00% | 1,7600 | 1,7700 | 1,7600 | 81.050 | ,00 |
| 15/9/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 309.401 | ,00 |
| 14/9/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 137.781 | ,00 |
| 13/9/1995 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7500 | 197.480 | ,00 |
| 12/9/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7500 | 258.378 | ,00 |
| 11/9/1995 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7600 | 187.680 | ,00 |
| 08/9/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 137.439 | ,00 |
| 07/9/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 124.904 | ,00 |
| 06/9/1995 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7600 | 270.435 | ,00 |
| 05/9/1995 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7600 | 195.114 | ,00 |
| 04/9/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 158.769 | ,00 |
| 01/9/1995 | 1,7600 | 0,57% | 1,7500 | 1,7600 | 1,7500 | 293.653 | ,00 |
| 31/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 64.809 | ,00 |
| 30/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 118.671 | ,00 |
| 29/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 102.852 | ,00 |
| 28/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 129.194 | ,00 |
| 25/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 74.200 | ,00 |
| 24/8/1995 | 1,7500 | 0,57% | 1,7400 | 1,7500 | 1,7400 | 258.784 | ,00 |
| 23/8/1995 | 1,7400 | 0,00% | 1,7400 | 1,7500 | 1,7400 | 324.799 | ,00 |
| 22/8/1995 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7200 | 171.511 | ,00 |
| 21/8/1995 | 1,7500 | -1,13% | 1,7700 | 1,7700 | 1,7500 | 172.972 | ,00 |
| 18/8/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 169.703 | ,00 |
| 17/8/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 237.795 | ,00 |
| 16/8/1995 | 1,7700 | 0,57% | 1,7600 | 1,7700 | 1,7600 | 79.786 | ,00 |
| 11/8/1995 | 1,7600 | 0,00% | 1,7600 | 1,7700 | 1,7600 | 160.444 | ,00 |
| 10/8/1995 | 1,7600 | -0,56% | 1,7700 | 1,7700 | 1,7600 | 232.204 | ,00 |
| 09/8/1995 | 1,7700 | 0,00% | 1,7700 | 1,7800 | 1,7600 | 403.979 | ,00 |
| 08/8/1995 | 1,7700 | -0,56% | 1,7800 | 1,7800 | 1,7700 | 317.337 | ,00 |
| 07/8/1995 | 1,7800 | -0,56% | 1,7900 | 1,7900 | 1,7800 | 239.767 | ,00 |
| 04/8/1995 | 1,7900 | 0,56% | 1,7800 | 1,7900 | 1,7700 | 502.819 | ,00 |
| 03/8/1995 | 1,7800 | 1,71% | 1,7500 | 1,7800 | 1,7500 | 2.453.844 | ,00 |
| 02/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 569.352 | ,00 |
| 01/8/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 274.773 | ,00 |
| 31/7/1995 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 878.439 | ,00 |
| 28/7/1995 | 1,7500 | 1,74% | 1,7200 | 1,7600 | 1,7200 | 1.367.336 | ,00 |
| 27/7/1995 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,7200 | 179.901 | ,00 |
| 26/7/1995 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7200 | 266.922 | ,00 |
| 25/7/1995 | 1,7300 | 0,58% | 1,7200 | 1,7300 | 1,7200 | 498.312 | ,00 |
| 24/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 181.132 | ,00 |
| 21/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 686.592 | ,00 |
| 20/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 695.807 | ,00 |
| 19/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 471.906 | ,00 |
| 18/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 320.366 | ,00 |
| 17/7/1995 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7100 | 275.673 | ,00 |
| 14/7/1995 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,7100 | 386.658 | ,00 |
| 13/7/1995 | 1,7100 | 1,18% | 1,6900 | 1,7100 | 1,6900 | 300.266 | ,00 |
| 12/7/1995 | 1,6900 | 0,00% | 1,6900 | 1,7000 | 1,6900 | 203.980 | ,00 |
| 11/7/1995 | 1,6900 | 0,00% | 1,6900 | 1,7000 | 1,6800 | 504.582 | ,00 |
| 10/7/1995 | 1,6900 | 0,00% | 1,6900 | 1,7000 | 1,6900 | 638.914 | ,00 |
| 07/7/1995 | 1,6900 | 0,60% | 1,6800 | 1,6900 | 1,6800 | 313.319 | ,00 |
| 06/7/1995 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 149.294 | ,00 |
| 05/7/1995 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 226.638 | ,00 |
| 04/7/1995 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6600 | 193.527 | ,00 |
| 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 |
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.% |
|---|