| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/4/1994 | 79,3400 | -0,45% | 79,7000 | 79,7000 | 79,1700 | 5.506 | ,00 |
| 19/4/1994 | 79,7000 | -0,23% | 79,8800 | 79,8800 | 79,3400 | 3.021 | ,00 |
| 18/4/1994 | 79,8800 | 1,13% | 78,9900 | 79,8800 | 78,6400 | 3.953 | ,00 |
| 15/4/1994 | 78,9900 | 0,45% | 78,6400 | 79,3400 | 78,6400 | 20.324 | ,00 |
| 14/4/1994 | 78,6400 | -0,44% | 78,9900 | 79,3400 | 78,4600 | 2.033 | ,00 |
| 13/4/1994 | 78,9900 | 0,91% | 78,2800 | 79,3400 | 77,3900 | 6.886 | ,00 |
| 12/4/1994 | 78,2800 | -0,90% | 78,9900 | 78,9900 | 77,9200 | 2.299 | ,00 |
| 11/4/1994 | 78,9900 | -0,44% | 79,3400 | 79,5300 | 78,4600 | 3.448 | ,00 |
| 08/4/1994 | 79,3400 | 0,89% | 78,6400 | 80,0600 | 78,6400 | 2.317 | ,00 |
| 07/4/1994 | 78,6400 | -0,88% | 79,3400 | 79,3400 | 78,6400 | 1.413 | ,00 |
| 06/4/1994 | 79,3400 | 0,00% | 79,3400 | 80,0600 | 79,3400 | 741 | ,00 |
| 05/4/1994 | 79,3400 | -0,68% | 79,8800 | 80,0600 | 79,3400 | 2.461 | ,00 |
| 04/4/1994 | 79,8800 | -0,22% | 80,0600 | 80,2400 | 79,7000 | 2.379 | ,00 |
| 01/4/1994 | 80,0600 | 1,35% | 78,9900 | 80,0600 | 78,8100 | 3.238 | ,00 |
| 31/3/1994 | 78,9900 | -1,56% | 80,2400 | 80,2400 | 78,8100 | 2.992 | ,00 |
| 30/3/1994 | 80,2400 | -4,45% | 83,9800 | 83,9800 | 79,8800 | 5.498 | ,00 |
| 29/3/1994 | 83,9800 | -0,43% | 84,3400 | 84,3400 | 83,9800 | 18.887 | ,00 |
| 28/3/1994 | 84,3400 | -1,04% | 85,2300 | 85,2300 | 84,1600 | 17.139 | ,00 |
| 24/3/1994 | 85,2300 | 0,41% | 84,8800 | 85,2300 | 84,8800 | 11.558 | ,00 |
| 23/3/1994 | 84,8800 | 0,00% | 84,8800 | 85,0600 | 84,8800 | 7.886 | ,00 |
| 22/3/1994 | 84,8800 | -0,62% | 85,4100 | 85,4100 | 84,8800 | 21.061 | ,00 |
| 21/3/1994 | 85,4100 | -0,21% | 85,5900 | 85,7700 | 85,4100 | 10.009 | ,00 |
| 18/3/1994 | 85,5900 | -0,41% | 85,9400 | 85,9400 | 85,2300 | 8.943 | ,00 |
| 17/3/1994 | 85,9400 | -0,42% | 86,3000 | 86,3000 | 85,9400 | 9.437 | ,00 |
| 16/3/1994 | 86,3000 | 0,62% | 85,7700 | 86,4800 | 85,7700 | 15.230 | ,00 |
| 15/3/1994 | 85,7700 | 2,13% | 83,9800 | 85,7700 | 83,9800 | 15.034 | ,00 |
| 11/3/1994 | 83,9800 | 1,28% | 82,9200 | 83,9800 | 82,9200 | 12.049 | ,00 |
| 10/3/1994 | 82,9200 | 0,44% | 82,5600 | 82,9200 | 82,5600 | 4.067 | ,00 |
| 09/3/1994 | 82,5600 | 0,44% | 82,2000 | 82,5600 | 82,2000 | 4.048 | ,00 |
| 08/3/1994 | 82,2000 | 0,00% | 82,2000 | 82,5600 | 82,0200 | 8.152 | ,00 |
| 07/3/1994 | 82,2000 | 0,22% | 82,0200 | 82,5600 | 82,0200 | 6.932 | ,00 |
| 04/3/1994 | 82,0200 | 0,22% | 81,8400 | 82,3800 | 81,8400 | 8.718 | ,00 |
| 03/3/1994 | 81,8400 | -0,44% | 82,2000 | 82,5600 | 81,8400 | 5.235 | ,00 |
| 02/3/1994 | 82,2000 | -0,44% | 82,5600 | 82,5600 | 82,2000 | 3.039 | ,00 |
| 01/3/1994 | 82,5600 | 0,88% | 81,8400 | 82,5600 | 81,8400 | 6.090 | ,00 |
| 28/2/1994 | 81,8400 | 0,00% | 81,8400 | 81,8400 | 80,5900 | 16.766 | ,00 |
| 25/2/1994 | 81,8400 | 1,78% | 80,4100 | 82,0200 | 80,4100 | 21.551 | ,00 |
| 24/2/1994 | 80,4100 | -0,46% | 80,7800 | 80,7800 | 80,4100 | 16.696 | ,00 |
| 23/2/1994 | 80,7800 | -1,09% | 81,6700 | 81,6700 | 80,5900 | 11.645 | ,00 |
| 22/2/1994 | 81,6700 | -0,21% | 81,8400 | 81,8400 | 80,7800 | 22.681 | ,00 |
| 21/2/1994 | 81,8400 | 1,78% | 80,4100 | 82,0200 | 80,4100 | 7.778 | ,00 |
| 18/2/1994 | 80,4100 | 0,21% | 80,2400 | 81,3100 | 80,2400 | 11.880 | ,00 |
| 17/2/1994 | 80,2400 | 0,00% | 80,2400 | 80,2400 | 79,7000 | 6.288 | ,00 |
| 16/2/1994 | 80,2400 | 0,00% | 80,2400 | 80,2400 | 80,2400 | 4.955 | ,00 |
| 15/2/1994 | 80,2400 | 0,00% | 80,2400 | 80,2400 | 79,7000 | 10.394 | ,00 |
| 14/2/1994 | 80,2400 | -0,21% | 80,4100 | 80,4100 | 80,2400 | 11.054 | ,00 |
| 11/2/1994 | 80,4100 | 0,00% | 80,4100 | 80,4100 | 80,2400 | 3.233 | ,00 |
| 10/2/1994 | 80,4100 | 0,21% | 80,2400 | 80,4100 | 80,2400 | 2.306 | ,00 |
| 09/2/1994 | 80,2400 | -0,67% | 80,7800 | 80,7800 | 80,0600 | 3.870 | ,00 |
| 08/2/1994 | 80,7800 | 0,24% | 80,5900 | 80,9500 | 80,2400 | 4.823 | ,00 |
| 07/2/1994 | 80,5900 | -1,74% | 82,0200 | 82,0200 | 80,4100 | 3.726 | ,00 |
| 04/2/1994 | 82,0200 | 0,43% | 81,6700 | 82,0200 | 81,4800 | 7.950 | ,00 |
| 03/2/1994 | 81,6700 | -0,21% | 81,8400 | 81,8400 | 81,4800 | 4.181 | ,00 |
| 02/2/1994 | 81,8400 | 1,31% | 80,7800 | 81,8400 | 80,7800 | 7.108 | ,00 |
| 01/2/1994 | 80,7800 | 0,67% | 80,2400 | 80,9500 | 80,2400 | 9.828 | ,00 |
| 31/1/1994 | 80,2400 | 0,22% | 80,0600 | 80,4100 | 80,0600 | 4.516 | ,00 |
| 28/1/1994 | 80,0600 | -0,22% | 80,2400 | 80,2400 | 78,6400 | 9.281 | ,00 |
| 27/1/1994 | 80,2400 | 0,00% | 80,2400 | 80,5900 | 79,8800 | 9.806 | ,00 |
| 26/1/1994 | 80,2400 | -1,52% | 81,4800 | 81,4800 | 79,7000 | 10.884 | ,00 |
| 25/1/1994 | 81,4800 | -0,44% | 81,8400 | 81,8400 | 80,9500 | 9.153 | ,00 |
| 24/1/1994 | 81,8400 | 1,10% | 80,9500 | 82,7300 | 80,9500 | 30.237 | ,00 |
| 21/1/1994 | 80,9500 | 0,45% | 80,5900 | 82,0200 | 80,2400 | 28.359 | ,00 |
| 20/1/1994 | 80,5900 | -3,22% | 83,2700 | 83,2700 | 80,5900 | 20.928 | ,00 |
| 19/1/1994 | 83,2700 | -1,27% | 84,3400 | 84,3400 | 82,7300 | 35.595 | ,00 |
| 18/1/1994 | 84,3400 | 2,83% | 82,0200 | 84,3400 | 81,8400 | 44.564 | ,00 |
| 17/1/1994 | 82,0200 | 2,68% | 79,8800 | 82,0200 | 79,8800 | 33.039 | ,00 |
| 14/1/1994 | 79,8800 | 1,13% | 78,9900 | 79,8800 | 78,9900 | 44.079 | ,00 |
| 13/1/1994 | 78,9900 | 0,68% | 78,4600 | 78,9900 | 78,2800 | 12.727 | ,00 |
| 12/1/1994 | 78,4600 | 0,00% | 78,4600 | 78,4600 | 77,9200 | 14.383 | ,00 |
| 11/1/1994 | 78,4600 | -0,23% | 78,6400 | 78,6400 | 77,9200 | 6.700 | ,00 |
| 10/1/1994 | 78,6400 | 0,69% | 78,1000 | 79,5300 | 78,1000 | 13.991 | ,00 |
| 07/1/1994 | 78,1000 | 2,09% | 76,5000 | 78,1000 | 76,5000 | 30.543 | ,00 |
| 05/1/1994 | 76,5000 | 0,24% | 76,3200 | 76,5000 | 76,3200 | 8.131 | ,00 |
| 04/1/1994 | 76,3200 | 0,47% | 75,9600 | 76,5000 | 75,9600 | 13.484 | ,00 |
| 03/1/1994 | 75,9600 | 0,24% | 75,7800 | 76,1400 | 75,6000 | 2.950 | ,00 |
| 31/12/1993 | 75,7800 | 0,24% | 75,6000 | 75,7800 | 75,6000 | 3.641 | ,00 |
| 30/12/1993 | 75,6000 | -0,71% | 76,1400 | 76,1400 | 75,6000 | 3.071 | ,00 |
| 29/12/1993 | 76,1400 | 0,71% | 75,6000 | 76,1400 | 75,6000 | 4.793 | ,00 |
| 28/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,2500 | 3.992 | ,00 |
| 27/12/1993 | 75,6000 | 0,24% | 75,4200 | 75,6000 | 75,0700 | 3.108 | ,00 |
| 24/12/1993 | 75,4200 | -0,24% | 75,6000 | 75,6000 | 75,0700 | 691 | ,00 |
| 23/12/1993 | 75,6000 | 0,47% | 75,2500 | 75,6000 | 74,7100 | 5.327 | ,00 |
| 22/12/1993 | 75,2500 | -0,46% | 75,6000 | 75,6000 | 75,2500 | 4.179 | ,00 |
| 21/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,2500 | 5.429 | ,00 |
| 20/12/1993 | 75,6000 | -0,47% | 75,9600 | 75,9600 | 75,6000 | 3.291 | ,00 |
| 17/12/1993 | 75,9600 | 0,48% | 75,6000 | 75,9600 | 75,6000 | 4.539 | ,00 |
| 16/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,4200 | 4.239 | ,00 |
| 15/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,7800 | 75,6000 | 6.441 | ,00 |
| 14/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,9600 | 75,6000 | 2.562 | ,00 |
| 13/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,7800 | 75,4200 | 2.505 | ,00 |
| 10/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,6000 | 2.366 | ,00 |
| 09/12/1993 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,4200 | 3.360 | ,00 |
| 08/12/1993 | 75,6000 | 0,24% | 75,4200 | 75,7800 | 75,4200 | 18.786 | ,00 |
| 07/12/1993 | 75,4200 | -0,48% | 75,7800 | 75,7800 | 75,4200 | 35.097 | ,00 |
| 06/12/1993 | 75,7800 | 0,24% | 75,6000 | 76,3200 | 75,4200 | 22.244 | ,00 |
| 03/12/1993 | 75,6000 | 0,47% | 75,2500 | 75,6000 | 75,0700 | 3.767 | ,00 |
| 02/12/1993 | 75,2500 | 0,48% | 74,8900 | 75,4200 | 74,8900 | 3.663 | ,00 |
| 01/12/1993 | 74,8900 | 0,73% | 74,3500 | 74,8900 | 74,1700 | 3.649 | ,00 |
| 30/11/1993 | 74,3500 | 0,24% | 74,1700 | 74,5400 | 74,1700 | 5.084 | ,00 |
| 29/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,3500 | 74,1700 | 9.926 | ,00 |
| 26/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 73,8200 | 6.638 | ,00 |
| 25/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,0000 | 3.604 | ,00 |
| 24/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 4.562 | ,00 |
| 23/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 3.444 | ,00 |
| 22/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,3500 | 74,1700 | 3.001 | ,00 |
| 19/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 3.261 | ,00 |
| 18/11/1993 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 74,0000 | 12.295 | ,00 |
| 17/11/1993 | 74,0000 | 0,24% | 73,8200 | 74,0000 | 73,8200 | 1.082 | ,00 |
| 16/11/1993 | 73,8200 | 0,24% | 73,6400 | 74,0000 | 73,6400 | 2.341 | ,00 |
| 15/11/1993 | 73,6400 | 0,23% | 73,4700 | 73,8200 | 73,4700 | 1.874 | ,00 |
| 12/11/1993 | 73,4700 | 0,00% | 73,4700 | 73,6400 | 73,2800 | 2.116 | ,00 |
| 11/11/1993 | 73,4700 | 0,49% | 73,1100 | 73,4700 | 73,1100 | 1.894 | ,00 |
| 10/11/1993 | 73,1100 | -0,49% | 73,4700 | 73,8200 | 73,1100 | 1.503 | ,00 |
| 09/11/1993 | 73,4700 | -0,72% | 74,0000 | 74,0000 | 73,4700 | 1.794 | ,00 |
| 08/11/1993 | 74,0000 | -0,23% | 74,1700 | 74,1700 | 73,8200 | 1.510 | ,00 |
| 05/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,0000 | 1.906 | ,00 |
| 04/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 2.531 | ,00 |
| 03/11/1993 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 74,0000 | 4.326 | ,00 |
| 02/11/1993 | 74,0000 | -0,23% | 74,1700 | 74,1700 | 73,8200 | 6.554 | ,00 |
| 01/11/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 73,8200 | 4.050 | ,00 |
| 29/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 3.417 | ,00 |
| 27/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 73,8200 | 5.212 | ,00 |
| 26/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,0000 | 6.936 | ,00 |
| 25/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,0000 | 2.858 | ,00 |
| 22/10/1993 | 74,1700 | -0,24% | 74,3500 | 74,3500 | 74,1700 | 2.965 | ,00 |
| 21/10/1993 | 74,3500 | 0,24% | 74,1700 | 74,3500 | 74,1700 | 1.512 | ,00 |
| 20/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,5400 | 74,1700 | 2.342 | ,00 |
| 19/10/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 1.796 | ,00 |
| 18/10/1993 | 74,1700 | -0,50% | 74,5400 | 74,5400 | 74,1700 | 823 | ,00 |
| 15/10/1993 | 74,5400 | 0,50% | 74,1700 | 74,5400 | 74,1700 | 4.652 | ,00 |
| 14/10/1993 | 74,1700 | -0,50% | 74,5400 | 74,7100 | 74,1700 | 3.049 | ,00 |
| 13/10/1993 | 74,5400 | 0,73% | 74,0000 | 74,5400 | 74,0000 | 3.166 | ,00 |
| 12/10/1993 | 74,0000 | 0,24% | 73,8200 | 74,0000 | 73,8200 | 1.822 | ,00 |
| 11/10/1993 | 73,8200 | -0,71% | 74,3500 | 74,3500 | 73,2800 | 2.329 | ,00 |
| 08/10/1993 | 74,3500 | 0,96% | 73,6400 | 74,3500 | 73,6400 | 6.186 | ,00 |
| 07/10/1993 | 73,6400 | -0,24% | 73,8200 | 73,8200 | 73,2800 | 3.997 | ,00 |
| 06/10/1993 | 73,8200 | -0,47% | 74,1700 | 74,3500 | 73,8200 | 3.790 | ,00 |
| 05/10/1993 | 74,1700 | 0,23% | 74,0000 | 74,5400 | 74,0000 | 4.899 | ,00 |
| 04/10/1993 | 74,0000 | 0,49% | 73,6400 | 74,1700 | 73,6400 | 3.015 | ,00 |
| 01/10/1993 | 73,6400 | -0,24% | 73,8200 | 73,8200 | 73,4700 | 1.120 | ,00 |
| 30/9/1993 | 73,8200 | -0,47% | 74,1700 | 74,1700 | 73,8200 | 3.326 | ,00 |
| 29/9/1993 | 74,1700 | 0,00% | 74,1700 | 74,1700 | 74,1700 | 7.608 | ,00 |
| 28/9/1993 | 74,1700 | 0,95% | 73,4700 | 74,1700 | 73,4700 | 5.329 | ,00 |
| 27/9/1993 | 73,4700 | 0,26% | 73,2800 | 73,4700 | 73,1100 | 3.751 | ,00 |
| 24/9/1993 | 73,2800 | 0,00% | 73,2800 | 73,4700 | 73,1100 | 4.092 | ,00 |
| 23/9/1993 | 73,2800 | 0,23% | 73,1100 | 73,2800 | 73,1100 | 2.310 | ,00 |
| 22/9/1993 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 72,7500 | 1.141 | ,00 |
| 21/9/1993 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 72,9300 | 3.614 | ,00 |
| 20/9/1993 | 73,1100 | 0,25% | 72,9300 | 73,1100 | 72,7500 | 1.790 | ,00 |
| 17/9/1993 | 72,9300 | 0,00% | 72,9300 | 73,1100 | 72,9300 | 1.136 | ,00 |
| 16/9/1993 | 72,9300 | 0,25% | 72,7500 | 73,1100 | 72,7500 | 2.219 | ,00 |
| 15/9/1993 | 72,7500 | 1,49% | 71,6800 | 72,9300 | 71,6800 | 15.308 | ,00 |
| 14/9/1993 | 71,6800 | -1,23% | 72,5700 | 72,5700 | 71,5000 | 9.614 | ,00 |
| 13/9/1993 | 72,5700 | -0,49% | 72,9300 | 72,9300 | 72,5700 | 10.652 | ,00 |
| 10/9/1993 | 72,9300 | 1,74% | 71,6800 | 72,9300 | 71,1400 | 7.540 | ,00 |
| 09/9/1993 | 71,6800 | -2,66% | 73,6400 | 73,6400 | 71,6800 | 15.934 | ,00 |
| 08/9/1993 | 73,6400 | 0,72% | 73,1100 | 74,1700 | 73,1100 | 81.879 | ,00 |
| 07/9/1993 | 73,1100 | -0,72% | 73,6400 | 73,6400 | 72,2200 | 6.229 | ,00 |
| 06/9/1993 | 73,6400 | -1,43% | 74,7100 | 74,7100 | 73,4700 | 3.952 | ,00 |
| 03/9/1993 | 74,7100 | 0,48% | 74,3500 | 74,7100 | 74,1700 | 4.036 | ,00 |
| 02/9/1993 | 74,3500 | 0,00% | 74,3500 | 74,3500 | 74,1700 | 5.333 | ,00 |
| 01/9/1993 | 74,3500 | -0,96% | 75,0700 | 75,0700 | 74,0000 | 5.741 | ,00 |
| 31/8/1993 | 75,0700 | -0,46% | 75,4200 | 75,4200 | 74,8900 | 2.353 | ,00 |
| 30/8/1993 | 75,4200 | 0,47% | 75,0700 | 75,7800 | 75,0700 | 4.746 | ,00 |
| 27/8/1993 | 75,0700 | 0,97% | 74,3500 | 75,2500 | 74,3500 | 4.554 | ,00 |
| 26/8/1993 | 74,3500 | 0,24% | 74,1700 | 74,7100 | 74,1700 | 4.416 | ,00 |
| 25/8/1993 | 74,1700 | -0,24% | 74,3500 | 74,3500 | 74,0000 | 5.416 | ,00 |
| 24/8/1993 | 74,3500 | 0,72% | 73,8200 | 74,5400 | 73,8200 | 3.601 | ,00 |
| 23/8/1993 | 73,8200 | -1,19% | 74,7100 | 74,7100 | 73,6400 | 9.716 | ,00 |
| 20/8/1993 | 74,7100 | 0,00% | 74,7100 | 74,8900 | 74,5400 | 1.737 | ,00 |
| 19/8/1993 | 74,7100 | -0,72% | 75,2500 | 75,2500 | 74,7100 | 5.308 | ,00 |
| 18/8/1993 | 75,2500 | -0,46% | 75,6000 | 75,6000 | 75,0700 | 3.487 | ,00 |
| 17/8/1993 | 75,6000 | -0,71% | 76,1400 | 76,1400 | 75,4200 | 3.110 | ,00 |
| 16/8/1993 | 76,1400 | 0,00% | 76,1400 | 76,1400 | 75,7800 | 2.542 | ,00 |
| 13/8/1993 | 76,1400 | 0,95% | 75,4200 | 76,3200 | 75,4200 | 8.778 | ,00 |
| 12/8/1993 | 75,4200 | 0,00% | 75,4200 | 75,7800 | 75,2500 | 11.510 | ,00 |
| 11/8/1993 | 75,4200 | 0,47% | 75,0700 | 75,4200 | 74,7100 | 3.141 | ,00 |
| 10/8/1993 | 75,0700 | -0,24% | 75,2500 | 75,4200 | 74,8900 | 3.240 | ,00 |
| 09/8/1993 | 75,2500 | 0,48% | 74,8900 | 75,6000 | 74,8900 | 4.595 | ,00 |
| 06/8/1993 | 74,8900 | 0,97% | 74,1700 | 74,8900 | 74,1700 | 2.881 | ,00 |
| 05/8/1993 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 74,0000 | 5.833 | ,00 |
| 04/8/1993 | 74,0000 | -0,47% | 74,3500 | 74,3500 | 73,1100 | 2.364 | ,00 |
| 03/8/1993 | 74,3500 | 0,72% | 73,8200 | 74,3500 | 73,8200 | 5.000 | ,00 |
| 02/8/1993 | 73,8200 | 0,48% | 73,4700 | 73,8200 | 73,4700 | 2.698 | ,00 |
| 30/7/1993 | 73,4700 | 0,26% | 73,2800 | 73,4700 | 73,2800 | 8.733 | ,00 |
| 29/7/1993 | 73,2800 | 0,23% | 73,1100 | 73,2800 | 73,1100 | 2.877 | ,00 |
| 28/7/1993 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 2.675 | ,00 |
| 27/7/1993 | 73,1100 | 0,00% | 73,1100 | 73,2800 | 73,1100 | 4.399 | ,00 |
| 26/7/1993 | 73,1100 | 0,25% | 72,9300 | 73,2800 | 72,9300 | 8.249 | ,00 |
| 23/7/1993 | 72,9300 | 0,00% | 72,9300 | 73,1100 | 72,9300 | 3.824 | ,00 |
| 22/7/1993 | 72,9300 | 0,25% | 72,7500 | 73,1100 | 72,7500 | 1.909 | ,00 |
| 21/7/1993 | 72,7500 | 0,00% | 72,7500 | 72,7500 | 72,5700 | 1.372 | ,00 |
| 20/7/1993 | 72,7500 | 0,00% | 72,7500 | 72,9300 | 72,5700 | 4.662 | ,00 |
| 19/7/1993 | 72,7500 | 0,00% | 72,7500 | 72,9300 | 72,5700 | 1.479 | ,00 |
| 16/7/1993 | 72,7500 | 0,00% | 72,7500 | 72,7500 | 72,7500 | 3.548 | ,00 |
| 15/7/1993 | 72,7500 | 0,48% | 72,4000 | 72,7500 | 72,4000 | 3.245 | ,00 |
| 14/7/1993 | 72,4000 | 0,00% | 72,4000 | 72,4000 | 72,2200 | 1.602 | ,00 |
| 13/7/1993 | 72,4000 | 0,25% | 72,2200 | 72,9300 | 72,2200 | 5.227 | ,00 |
| 12/7/1993 | 72,2200 | 0,00% | 72,2200 | 72,4000 | 72,0400 | 2.949 | ,00 |
| 09/7/1993 | 72,2200 | 1,01% | 71,5000 | 72,2200 | 71,3300 | 2.187 | ,00 |
| 08/7/1993 | 71,5000 | -0,25% | 71,6800 | 71,8600 | 71,5000 | 417 | ,00 |
| 07/7/1993 | 71,6800 | 0,25% | 71,5000 | 71,8600 | 71,5000 | 3.108 | ,00 |
| 06/7/1993 | 71,5000 | 0,24% | 71,3300 | 71,5000 | 71,3300 | 2.603 | ,00 |
| 05/7/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 2.357 | ,00 |
| 02/7/1993 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 5.789 | ,00 |
| 01/7/1993 | 71,1400 | -0,27% | 71,3300 | 71,3300 | 71,1400 | 10.872 | ,00 |
| 30/6/1993 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 6.471 | ,00 |
| 29/6/1993 | 71,3300 | 0,52% | 70,9600 | 71,3300 | 70,7900 | 2.240 | ,00 |
| 28/6/1993 | 70,9600 | 0,00% | 70,9600 | 70,9600 | 70,7900 | 1.910 | ,00 |
| 25/6/1993 | 70,9600 | -0,52% | 71,3300 | 71,3300 | 70,9600 | 3.236 | ,00 |
| 24/6/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 3.223 | ,00 |
| 23/6/1993 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 3.115 | ,00 |
| 22/6/1993 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 6.822 | ,00 |
| 21/6/1993 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 3.792 | ,00 |
| 18/6/1993 | 71,1400 | 0,25% | 70,9600 | 71,1400 | 70,9600 | 1.822 | ,00 |
| 17/6/1993 | 70,9600 | 0,00% | 70,9600 | 71,1400 | 70,7900 | 2.671 | ,00 |
| 16/6/1993 | 70,9600 | 0,24% | 70,7900 | 71,1400 | 70,7900 | 2.935 | ,00 |
| 15/6/1993 | 70,7900 | -0,24% | 70,9600 | 70,9600 | 70,7900 | 3.125 | ,00 |
| 14/6/1993 | 70,9600 | -0,25% | 71,1400 | 71,1400 | 70,7900 | 3.455 | ,00 |
| 11/6/1993 | 71,1400 | 0,25% | 70,9600 | 71,1400 | 70,9600 | 2.001 | ,00 |
| 10/6/1993 | 70,9600 | 0,00% | 70,9600 | 71,1400 | 70,9600 | 2.662 | ,00 |
| 09/6/1993 | 70,9600 | 0,00% | 70,9600 | 71,1400 | 70,9600 | 7.072 | ,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.% |
|---|