| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,5180 €
0,0000 (0,00%)
- Άνοιγμα 3,5490
- Υψηλό 3,5490
- Χαμηλό 3,4430
- Όγκος 5.189.293
- Τζίρος 18.138.196 €
- Πράξεις 5.138
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 08/6/1993 | 70,9600 | 0,50% | 70,6100 | 71,3300 | 70,6100 | 3.941 | ,00 |
| 04/6/1993 | 70,6100 | 0,50% | 70,2600 | 70,6100 | 70,0700 | 4.571 | ,00 |
| 03/6/1993 | 70,2600 | 0,00% | 70,2600 | 70,4300 | 70,0700 | 2.323 | ,00 |
| 02/6/1993 | 70,2600 | -1,50% | 71,3300 | 71,3300 | 69,9000 | 4.494 | ,00 |
| 01/6/1993 | 71,3300 | -0,49% | 71,6800 | 72,0400 | 71,3300 | 4.083 | ,00 |
| 31/5/1993 | 71,6800 | 0,49% | 71,3300 | 71,8600 | 71,3300 | 2.176 | ,00 |
| 28/5/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 2.240 | ,00 |
| 27/5/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 2.855 | ,00 |
| 26/5/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 1.912 | ,00 |
| 25/5/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 2.570 | ,00 |
| 24/5/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 1.243 | ,00 |
| 21/5/1993 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 656 | ,00 |
| 20/5/1993 | 71,1400 | 0,49% | 70,7900 | 71,1400 | 70,7900 | 2.151 | ,00 |
| 19/5/1993 | 70,7900 | -0,24% | 70,9600 | 71,3300 | 70,7900 | 844 | ,00 |
| 18/5/1993 | 70,9600 | 0,24% | 70,7900 | 70,9600 | 70,7900 | 996 | ,00 |
| 17/5/1993 | 70,7900 | 0,25% | 70,6100 | 70,7900 | 70,4300 | 1.351 | ,00 |
| 14/5/1993 | 70,6100 | 0,00% | 70,6100 | 70,7900 | 70,4300 | 1.544 | ,00 |
| 13/5/1993 | 70,6100 | -0,75% | 71,1400 | 71,1400 | 70,6100 | 2.040 | ,00 |
| 12/5/1993 | 71,1400 | 0,00% | 71,1400 | 71,1400 | 70,9600 | 673 | ,00 |
| 11/5/1993 | 71,1400 | 0,49% | 70,7900 | 71,3300 | 70,7900 | 1.102 | ,00 |
| 10/5/1993 | 70,7900 | 0,51% | 70,4300 | 70,7900 | 70,4300 | 777 | ,00 |
| 07/5/1993 | 70,4300 | 1,28% | 69,5400 | 70,6100 | 69,5400 | 2.054 | ,00 |
| 06/5/1993 | 69,5400 | -2,51% | 71,3300 | 71,3300 | 69,5400 | 6.001 | ,00 |
| 05/5/1993 | 71,3300 | 0,27% | 71,1400 | 71,5000 | 71,1400 | 2.893 | ,00 |
| 04/5/1993 | 71,1400 | -1,00% | 71,8600 | 71,8600 | 71,1400 | 2.902 | ,00 |
| 03/5/1993 | 71,8600 | 1,51% | 70,7900 | 72,0400 | 70,7900 | 4.067 | ,00 |
| 30/4/1993 | 70,7900 | 1,03% | 70,0700 | 70,9600 | 70,0700 | 2.873 | ,00 |
| 29/4/1993 | 70,0700 | 1,02% | 69,3600 | 70,4300 | 69,3600 | 1.271 | ,00 |
| 28/4/1993 | 69,3600 | -0,26% | 69,5400 | 69,5400 | 69,0100 | 2.991 | ,00 |
| 27/4/1993 | 69,5400 | -0,76% | 70,0700 | 70,0700 | 69,5400 | 14.037 | ,00 |
| 26/4/1993 | 70,0700 | -1,02% | 70,7900 | 70,7900 | 70,0700 | 5.047 | ,00 |
| 23/4/1993 | 70,7900 | 0,00% | 70,7900 | 70,7900 | 70,6100 | 3.017 | ,00 |
| 22/4/1993 | 70,7900 | -0,24% | 70,9600 | 70,9600 | 70,7900 | 1.300 | ,00 |
| 21/4/1993 | 70,9600 | 0,24% | 70,7900 | 70,9600 | 70,7900 | 1.262 | ,00 |
| 20/4/1993 | 70,7900 | -0,76% | 71,3300 | 71,3300 | 70,7900 | 1.335 | ,00 |
| 15/4/1993 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 461 | ,00 |
| 14/4/1993 | 71,1400 | 0,49% | 70,7900 | 71,1400 | 70,7900 | 1.080 | ,00 |
| 13/4/1993 | 70,7900 | 0,00% | 70,7900 | 70,9600 | 70,7900 | 2.013 | ,00 |
| 12/4/1993 | 70,7900 | -0,49% | 71,1400 | 71,1400 | 70,7900 | 2.012 | ,00 |
| 09/4/1993 | 71,1400 | -0,27% | 71,3300 | 71,5000 | 71,1400 | 1.707 | ,00 |
| 08/4/1993 | 71,3300 | -0,49% | 71,6800 | 71,6800 | 71,3300 | 1.849 | ,00 |
| 07/4/1993 | 71,6800 | 0,49% | 71,3300 | 71,6800 | 71,3300 | 1.021 | ,00 |
| 06/4/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 4.568 | ,00 |
| 05/4/1993 | 71,3300 | -0,24% | 71,5000 | 71,5000 | 71,3300 | 1.559 | ,00 |
| 02/4/1993 | 71,5000 | 0,00% | 71,5000 | 71,6800 | 71,5000 | 1.704 | ,00 |
| 01/4/1993 | 71,5000 | 0,51% | 71,1400 | 71,5000 | 71,1400 | 344 | ,00 |
| 31/3/1993 | 71,1400 | -0,50% | 71,5000 | 71,5000 | 71,1400 | 1.423 | ,00 |
| 30/3/1993 | 71,5000 | -0,50% | 71,8600 | 72,0400 | 71,3300 | 687 | ,00 |
| 29/3/1993 | 71,8600 | 0,25% | 71,6800 | 72,5700 | 71,6800 | 3.235 | ,00 |
| 26/3/1993 | 71,6800 | 0,76% | 71,1400 | 71,8600 | 71,1400 | 4.242 | ,00 |
| 24/3/1993 | 71,1400 | -0,27% | 71,3300 | 71,3300 | 70,9600 | 1.506 | ,00 |
| 23/3/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 70,9600 | 2.244 | ,00 |
| 22/3/1993 | 71,3300 | -0,24% | 71,5000 | 71,5000 | 71,3300 | 1.570 | ,00 |
| 19/3/1993 | 71,5000 | 0,24% | 71,3300 | 71,5000 | 71,3300 | 919 | ,00 |
| 18/3/1993 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 2.192 | ,00 |
| 17/3/1993 | 71,3300 | -0,74% | 71,8600 | 72,0400 | 71,3300 | 2.239 | ,00 |
| 16/3/1993 | 71,8600 | -0,50% | 72,2200 | 72,2200 | 71,6800 | 1.571 | ,00 |
| 15/3/1993 | 72,2200 | 0,00% | 72,2200 | 72,2200 | 71,8600 | 3.400 | ,00 |
| 12/3/1993 | 72,2200 | 0,00% | 72,2200 | 72,2200 | 72,2200 | 2.830 | ,00 |
| 11/3/1993 | 72,2200 | -0,25% | 72,4000 | 72,5700 | 72,2200 | 1.657 | ,00 |
| 10/3/1993 | 72,4000 | 0,25% | 72,2200 | 72,7500 | 72,2200 | 2.556 | ,00 |
| 09/3/1993 | 72,2200 | -0,25% | 72,4000 | 72,4000 | 72,0400 | 4.237 | ,00 |
| 08/3/1993 | 72,4000 | -0,73% | 72,9300 | 72,9300 | 72,2200 | 4.331 | ,00 |
| 05/3/1993 | 72,9300 | -0,73% | 73,4700 | 73,4700 | 72,4000 | 2.769 | ,00 |
| 04/3/1993 | 73,4700 | 0,26% | 73,2800 | 73,6400 | 73,1100 | 2.536 | ,00 |
| 03/3/1993 | 73,2800 | 0,23% | 73,1100 | 73,4700 | 73,1100 | 2.924 | ,00 |
| 02/3/1993 | 73,1100 | 0,00% | 73,1100 | 73,6400 | 73,1100 | 7.464 | ,00 |
| 26/2/1993 | 73,1100 | 1,23% | 72,2200 | 73,1100 | 72,2200 | 5.603 | ,00 |
| 25/2/1993 | 72,2200 | 0,25% | 72,0400 | 72,2200 | 72,0400 | 5.854 | ,00 |
| 24/2/1993 | 72,0400 | 0,00% | 72,0400 | 72,2200 | 71,6800 | 1.902 | ,00 |
| 23/2/1993 | 72,0400 | 0,00% | 72,0400 | 72,2200 | 72,0400 | 3.467 | ,00 |
| 22/2/1993 | 72,0400 | 0,76% | 71,5000 | 72,0400 | 71,5000 | 3.260 | ,00 |
| 19/2/1993 | 71,5000 | -0,75% | 72,0400 | 72,0400 | 71,3300 | 1.556 | ,00 |
| 18/2/1993 | 72,0400 | 0,25% | 71,8600 | 72,7500 | 71,8600 | 6.747 | ,00 |
| 17/2/1993 | 71,8600 | 0,74% | 71,3300 | 72,7500 | 70,9600 | 4.692 | ,00 |
| 16/2/1993 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 70,7900 | 6.020 | ,00 |
| 15/2/1993 | 71,1400 | 0,00% | 71,1400 | 71,3300 | 69,7200 | 6.752 | ,00 |
| 12/2/1993 | 71,1400 | -1,74% | 72,4000 | 72,7500 | 71,1400 | 3.143 | ,00 |
| 11/2/1993 | 72,4000 | 0,00% | 72,7500 | 72,7500 | 71,8600 | 9.364 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|