| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 348.126 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΜΟΝΤΑ | 5,2400 | -2,96 % | -0,1600 | 3.075 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | -2,90 % | -0,8000 | 330 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 9.196 |
| ΚΟΡΔΕ | 0,5200 | -2,62 % | -0,0140 | 10.000 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.460 |
| ΕΕΕ | 43,8800 | -1,88 % | -0,8400 | 15.294 |
| ΑΔΜΗΕ | 2,9900 | -1,64 % | -0,0500 | 105.412 |
| ΔΡΟΜΕ | 0,3600 | -1,64 % | -0,0060 | 7.421 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,6310 €
0,0510 (1,42%)
- Άνοιγμα 3,5800
- Υψηλό 3,6380
- Χαμηλό 3,5800
- Όγκος 1.412.079
- Τζίρος 5.124.315 €
- Πράξεις 1.168
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/1/1991 | 72,7500 | 0,25% | 72,5700 | 72,9300 | 72,5700 | 15.447 | ,00 |
| 04/1/1991 | 72,5700 | 0,48% | 72,2200 | 73,1100 | 72,2200 | 3.648 | ,00 |
| 03/1/1991 | 72,2200 | 0,00% | 72,2200 | 72,4000 | 72,0400 | 2.847 | ,00 |
| 02/1/1991 | 72,2200 | 0,75% | 71,6800 | 72,4000 | 71,6800 | 941 | ,00 |
| 31/12/1990 | 71,6800 | 0,49% | 71,3300 | 71,8600 | 71,3300 | 3.043 | ,00 |
| 28/12/1990 | 71,3300 | -0,99% | 72,0400 | 72,0400 | 71,1400 | 3.815 | ,00 |
| 27/12/1990 | 72,0400 | 0,50% | 71,6800 | 72,2200 | 71,6800 | 2.700 | ,00 |
| 24/12/1990 | 71,6800 | -1,23% | 72,5700 | 72,5700 | 71,3300 | 5.036 | ,00 |
| 21/12/1990 | 72,5700 | 0,99% | 71,8600 | 72,7500 | 71,8600 | 1 | ,00 |
| 20/12/1990 | 71,8600 | -1,22% | 72,7500 | 72,7500 | 71,8600 | 2.885 | ,00 |
| 19/12/1990 | 72,7500 | 0,48% | 72,4000 | 72,7500 | 72,4000 | 5.932 | ,00 |
| 18/12/1990 | 72,4000 | 0,00% | 72,4000 | 72,4000 | 71,1400 | 5.572 | ,00 |
| 17/12/1990 | 72,4000 | -1,46% | 73,4700 | 73,4700 | 71,3300 | 6.259 | ,00 |
| 14/12/1990 | 73,4700 | -0,94% | 74,1700 | 74,1700 | 73,1100 | 3.406 | ,00 |
| 13/12/1990 | 74,1700 | 0,23% | 74,0000 | 74,5400 | 74,0000 | 5.337 | ,00 |
| 12/12/1990 | 74,0000 | 0,49% | 73,6400 | 74,0000 | 73,1100 | 3.681 | ,00 |
| 11/12/1990 | 73,6400 | -2,14% | 75,2500 | 75,2500 | 73,2800 | 1 | ,00 |
| 10/12/1990 | 75,2500 | 0,48% | 74,8900 | 75,4200 | 74,8900 | 6.469 | ,00 |
| 07/12/1990 | 74,8900 | 0,97% | 74,1700 | 75,6000 | 74,1700 | 11.344 | ,00 |
| 06/12/1990 | 74,1700 | 1,95% | 72,7500 | 74,1700 | 72,7500 | 13.291 | ,00 |
| 05/12/1990 | 72,7500 | 1,49% | 71,6800 | 72,7500 | 71,6800 | 7.365 | ,00 |
| 04/12/1990 | 71,6800 | -1,96% | 73,1100 | 73,4700 | 71,1400 | 11.003 | ,00 |
| 03/12/1990 | 73,1100 | 5,13% | 69,5400 | 73,1100 | 69,5400 | 16.123 | ,00 |
| 30/11/1990 | 69,5400 | 0,77% | 69,0100 | 69,5400 | 69,0100 | 1 | ,00 |
| 29/11/1990 | 69,0100 | 0,52% | 68,6500 | 69,0100 | 68,4700 | 4.527 | ,00 |
| 28/11/1990 | 68,6500 | -0,25% | 68,8200 | 68,8200 | 68,2900 | 4.136 | ,00 |
| 27/11/1990 | 68,8200 | -0,78% | 69,3600 | 69,3600 | 68,6500 | 4.026 | ,00 |
| 26/11/1990 | 69,3600 | -1,28% | 70,2600 | 70,2600 | 69,3600 | 3.125 | ,00 |
| 23/11/1990 | 70,2600 | 1,04% | 69,5400 | 70,4300 | 69,5400 | 7.390 | ,00 |
| 22/11/1990 | 69,5400 | 0,26% | 69,3600 | 69,7200 | 68,8200 | 5.468 | ,00 |
| 21/11/1990 | 69,3600 | 0,78% | 68,8200 | 69,5400 | 68,8200 | 4.087 | ,00 |
| 20/11/1990 | 68,8200 | -1,04% | 69,5400 | 69,5400 | 68,6500 | 6.789 | ,00 |
| 19/11/1990 | 69,5400 | 2,90% | 67,5800 | 69,7200 | 67,5800 | 11.916 | ,00 |
| 16/11/1990 | 67,5800 | -0,79% | 68,1200 | 68,1200 | 67,5800 | 5.744 | ,00 |
| 15/11/1990 | 68,1200 | 0,00% | 68,1200 | 68,4700 | 67,7600 | 8.692 | ,00 |
| 14/11/1990 | 68,1200 | 1,34% | 67,2200 | 68,2900 | 67,2200 | 8.656 | ,00 |
| 13/11/1990 | 67,2200 | 1,34% | 66,3300 | 67,4000 | 66,3300 | 7.213 | ,00 |
| 12/11/1990 | 66,3300 | -1,85% | 67,5800 | 67,5800 | 66,3300 | 6.541 | ,00 |
| 09/11/1990 | 67,5800 | -0,27% | 67,7600 | 67,7600 | 67,4000 | 5.973 | ,00 |
| 08/11/1990 | 67,7600 | -2,81% | 69,7200 | 69,7200 | 67,7600 | 6.146 | ,00 |
| 07/11/1990 | 69,7200 | -0,50% | 70,0700 | 70,0700 | 69,5400 | 10.087 | ,00 |
| 06/11/1990 | 70,0700 | -1,25% | 70,9600 | 71,1400 | 69,9000 | 7.227 | ,00 |
| 05/11/1990 | 70,9600 | 2,04% | 69,5400 | 71,1400 | 69,5400 | 9.189 | ,00 |
| 02/11/1990 | 69,5400 | -1,26% | 70,4300 | 70,4300 | 68,8200 | 21.349 | ,00 |
| 01/11/1990 | 70,4300 | -1,99% | 71,8600 | 71,8600 | 70,4300 | 5.779 | ,00 |
| 31/10/1990 | 71,8600 | -1,22% | 72,7500 | 72,7500 | 71,8600 | 3.955 | ,00 |
| 30/10/1990 | 72,7500 | 0,00% | 72,7500 | 72,7500 | 72,4000 | 4.936 | ,00 |
| 29/10/1990 | 72,7500 | -0,72% | 73,2800 | 73,2800 | 72,4000 | 5.584 | ,00 |
| 26/10/1990 | 73,2800 | -1,91% | 74,7100 | 74,7100 | 73,2800 | 4.839 | ,00 |
| 25/10/1990 | 74,7100 | -0,48% | 75,0700 | 75,0700 | 73,6400 | 11.150 | ,00 |
| 24/10/1990 | 75,0700 | -1,17% | 75,9600 | 75,9600 | 74,8900 | 9.170 | ,00 |
| 23/10/1990 | 75,9600 | 0,48% | 75,6000 | 75,9600 | 75,0700 | 12.423 | ,00 |
| 22/10/1990 | 75,6000 | 1,42% | 74,5400 | 75,6000 | 74,5400 | 20.234 | ,00 |
| 19/10/1990 | 74,5400 | 1,72% | 73,2800 | 74,5400 | 73,2800 | 15.157 | ,00 |
| 18/10/1990 | 73,2800 | -2,15% | 74,8900 | 74,8900 | 73,2800 | 9.189 | ,00 |
| 17/10/1990 | 74,8900 | -1,17% | 75,7800 | 75,7800 | 74,8900 | 4.689 | ,00 |
| 16/10/1990 | 75,7800 | 0,24% | 75,6000 | 75,9600 | 75,4200 | 7.233 | ,00 |
| 15/10/1990 | 75,6000 | -1,41% | 76,6800 | 76,8500 | 75,6000 | 8.335 | ,00 |
| 12/10/1990 | 76,6800 | -0,92% | 77,3900 | 77,3900 | 75,6000 | 7.538 | ,00 |
| 11/10/1990 | 77,3900 | -1,14% | 78,2800 | 78,2800 | 77,0300 | 6.709 | ,00 |
| 10/10/1990 | 78,2800 | -0,46% | 78,6400 | 78,6400 | 77,2100 | 7.049 | ,00 |
| 09/10/1990 | 78,6400 | 0,00% | 78,6400 | 79,1700 | 78,4600 | 7.333 | ,00 |
| 08/10/1990 | 78,6400 | 0,46% | 78,2800 | 78,6400 | 77,9200 | 4.330 | ,00 |
| 05/10/1990 | 78,2800 | 0,68% | 77,7500 | 78,2800 | 77,2100 | 3.701 | ,00 |
| 04/10/1990 | 77,7500 | -1,13% | 78,6400 | 78,6400 | 77,7500 | 6.002 | ,00 |
| 03/10/1990 | 78,6400 | 0,00% | 78,6400 | 79,5300 | 78,6400 | 6.213 | ,00 |
| 02/10/1990 | 78,6400 | 0,92% | 77,9200 | 78,9900 | 77,9200 | 10.755 | ,00 |
| 01/10/1990 | 77,9200 | 1,62% | 76,6800 | 77,9200 | 75,6000 | 14.041 | ,00 |
| 25/9/1990 | 76,6800 | -3,58% | 79,5300 | 79,5300 | 76,6800 | 1 | ,00 |
| 24/9/1990 | 79,5300 | -3,67% | 82,5600 | 82,5600 | 79,5300 | 953 | ,00 |
| 18/9/1990 | 82,5600 | 2,89% | 80,2400 | 82,7300 | 80,2400 | 7.030 | ,00 |
| 17/9/1990 | 80,2400 | 3,46% | 77,5600 | 80,2400 | 77,5600 | 7.256 | ,00 |
| 12/9/1990 | 77,5600 | 0,00% | 77,5600 | 77,5600 | 77,2100 | 4.827 | ,00 |
| 11/9/1990 | 77,5600 | -2,03% | 79,1700 | 79,1700 | 77,5600 | 2.870 | ,00 |
| 10/9/1990 | 79,1700 | -0,21% | 79,3400 | 79,5300 | 78,9900 | 4.141 | ,00 |
| 06/9/1990 | 79,3400 | -1,12% | 80,2400 | 80,2400 | 79,3400 | 5.488 | ,00 |
| 05/9/1990 | 80,2400 | -3,01% | 82,7300 | 82,7300 | 80,2400 | 3.040 | ,00 |
| 04/9/1990 | 82,7300 | -1,70% | 84,1600 | 84,1600 | 82,3800 | 5.613 | ,00 |
| 03/9/1990 | 84,1600 | 1,73% | 82,7300 | 84,8800 | 82,7300 | 10.221 | ,00 |
| 30/8/1990 | 82,7300 | -0,86% | 83,4500 | 83,4500 | 82,7300 | 5.867 | ,00 |
| 29/8/1990 | 83,4500 | -1,68% | 84,8800 | 84,8800 | 83,4500 | 6.217 | ,00 |
| 28/8/1990 | 84,8800 | 1,71% | 83,4500 | 84,8800 | 83,4500 | 10.071 | ,00 |
| 27/8/1990 | 83,4500 | 1,74% | 82,0200 | 83,8100 | 82,0200 | 14.376 | ,00 |
| 23/8/1990 | 82,0200 | -1,71% | 83,4500 | 83,4500 | 82,0200 | 1.480 | ,00 |
| 22/8/1990 | 83,4500 | 0,87% | 82,7300 | 83,8100 | 82,0200 | 4.469 | ,00 |
| 21/8/1990 | 82,7300 | -1,70% | 84,1600 | 84,1600 | 82,7300 | 3.747 | ,00 |
| 20/8/1990 | 84,1600 | -2,68% | 86,4800 | 86,4800 | 83,4500 | 6.035 | ,00 |
| 16/8/1990 | 86,4800 | 1,25% | 85,4100 | 86,4800 | 85,4100 | 106 | ,00 |
| 14/8/1990 | 85,4100 | 1,27% | 84,3400 | 85,5900 | 84,3400 | 4.032 | ,00 |
| 13/8/1990 | 84,3400 | 0,21% | 84,1600 | 84,3400 | 83,9800 | 7.646 | ,00 |
| 09/8/1990 | 84,1600 | 0,85% | 83,4500 | 85,0600 | 83,4500 | 7.605 | ,00 |
| 08/8/1990 | 83,4500 | 3,55% | 80,5900 | 83,4500 | 80,5900 | 8.583 | ,00 |
| 07/8/1990 | 80,5900 | -3,43% | 83,4500 | 83,4500 | 80,5900 | 5.250 | ,00 |
| 06/8/1990 | 83,4500 | -1,46% | 84,6900 | 84,6900 | 82,7300 | 4.394 | ,00 |
| 02/8/1990 | 84,6900 | -1,05% | 85,5900 | 85,5900 | 84,6900 | 4.637 | ,00 |
| 01/8/1990 | 85,5900 | -1,03% | 86,4800 | 86,4800 | 84,8800 | 4.301 | ,00 |
| 31/7/1990 | 86,4800 | 0,83% | 85,7700 | 86,8300 | 85,7700 | 6.714 | ,00 |
| 30/7/1990 | 85,7700 | 2,78% | 83,4500 | 85,9400 | 83,4500 | 5.861 | ,00 |
| 26/7/1990 | 83,4500 | -1,68% | 84,8800 | 84,8800 | 83,4500 | 6.582 | ,00 |
| 25/7/1990 | 84,8800 | -0,83% | 85,5900 | 85,5900 | 84,1600 | 6.309 | ,00 |
| 24/7/1990 | 85,5900 | -1,23% | 86,6600 | 86,6600 | 84,5200 | 6.564 | ,00 |
| 23/7/1990 | 86,6600 | 2,97% | 84,1600 | 87,0100 | 84,1600 | 23.581 | ,00 |
| 19/7/1990 | 84,1600 | 0,21% | 83,9800 | 84,1600 | 83,6300 | 6.876 | ,00 |
| 18/7/1990 | 83,9800 | -0,21% | 84,1600 | 84,1600 | 83,4500 | 13.578 | ,00 |
| 17/7/1990 | 84,1600 | -1,06% | 85,0600 | 85,7700 | 84,1600 | 10.549 | ,00 |
| 16/7/1990 | 85,0600 | 1,93% | 83,4500 | 86,1300 | 83,4500 | 16.596 | ,00 |
| 13/7/1990 | 83,4500 | 1,74% | 82,0200 | 83,4500 | 82,0200 | 8.838 | ,00 |
| 12/7/1990 | 82,0200 | -3,37% | 84,8800 | 84,8800 | 82,0200 | 7.598 | ,00 |
| 10/7/1990 | 84,8800 | -1,45% | 86,1300 | 86,1300 | 84,5200 | 8.224 | ,00 |
| 09/7/1990 | 86,1300 | -2,42% | 88,2700 | 88,2700 | 86,1300 | 11.309 | ,00 |
| 05/7/1990 | 88,2700 | -1,78% | 89,8700 | 89,8700 | 88,2700 | 4.194 | ,00 |
| 04/7/1990 | 89,8700 | 0,40% | 89,5100 | 90,2300 | 89,5100 | 4.304 | ,00 |
| 03/7/1990 | 89,5100 | 2,87% | 87,0100 | 90,2300 | 87,0100 | 18.190 | ,00 |
| 02/7/1990 | 87,0100 | 2,74% | 84,6900 | 87,0100 | 84,6900 | 9.382 | ,00 |
| 29/6/1990 | 84,6900 | 1,49% | 83,4500 | 84,8800 | 83,4500 | 6.092 | ,00 |
| 28/6/1990 | 83,4500 | 1,08% | 82,5600 | 83,8100 | 82,5600 | 12.671 | ,00 |
| 27/6/1990 | 82,5600 | 0,66% | 82,0200 | 83,4500 | 82,0200 | 14.554 | ,00 |
| 26/6/1990 | 82,0200 | 0,00% | 82,0200 | 82,7300 | 82,0200 | 12.255 | ,00 |
| 25/6/1990 | 82,0200 | -1,71% | 83,4500 | 83,4500 | 82,0200 | 12.347 | ,00 |
| 22/6/1990 | 83,4500 | 1,74% | 82,0200 | 84,8800 | 82,0200 | 17.376 | ,00 |
| 21/6/1990 | 82,0200 | 4,30% | 78,6400 | 82,0200 | 78,6400 | 21.143 | ,00 |
| 20/6/1990 | 78,6400 | 2,56% | 76,6800 | 80,7800 | 76,6800 | 1 | ,00 |
| 19/6/1990 | 76,6800 | -0,22% | 76,8500 | 77,0300 | 76,3200 | 17.039 | ,00 |
| 18/6/1990 | 76,8500 | 1,65% | 75,6000 | 77,3900 | 75,6000 | 25.713 | ,00 |
| 15/6/1990 | 75,6000 | 1,68% | 74,3500 | 76,1400 | 74,3500 | 28.661 | ,00 |
| 14/6/1990 | 74,3500 | 0,47% | 74,0000 | 74,8900 | 74,0000 | 16.415 | ,00 |
| 13/6/1990 | 74,0000 | -1,19% | 74,8900 | 74,8900 | 74,0000 | 11.704 | ,00 |
| 12/6/1990 | 74,8900 | 0,24% | 74,7100 | 75,2500 | 74,7100 | 6.796 | ,00 |
| 11/6/1990 | 74,7100 | 1,69% | 73,4700 | 74,7100 | 73,4700 | 9.427 | ,00 |
| 08/6/1990 | 73,4700 | -1,90% | 74,8900 | 74,8900 | 73,4700 | 11.755 | ,00 |
| 07/6/1990 | 74,8900 | 0,00% | 74,8900 | 75,6000 | 74,8900 | 7.242 | ,00 |
| 06/6/1990 | 74,8900 | 1,20% | 74,0000 | 75,2500 | 74,0000 | 8.680 | ,00 |
| 05/6/1990 | 74,0000 | 1,97% | 72,5700 | 74,0000 | 72,5700 | 12.145 | ,00 |
| 01/6/1990 | 72,5700 | 2,27% | 70,9600 | 72,7500 | 70,9600 | 8.149 | ,00 |
| 31/5/1990 | 70,9600 | 0,50% | 70,6100 | 70,9600 | 70,6100 | 3.333 | ,00 |
| 30/5/1990 | 70,6100 | 1,28% | 69,7200 | 70,9600 | 69,7200 | 6.450 | ,00 |
| 29/5/1990 | 69,7200 | 0,77% | 69,1900 | 69,9000 | 69,1900 | 7.325 | ,00 |
| 28/5/1990 | 69,1900 | 0,54% | 68,8200 | 69,3600 | 68,8200 | 3.617 | ,00 |
| 25/5/1990 | 68,8200 | 0,00% | 68,8200 | 68,8200 | 68,6500 | 4.580 | ,00 |
| 24/5/1990 | 68,8200 | -0,28% | 69,0100 | 69,1900 | 68,8200 | 4.612 | ,00 |
| 23/5/1990 | 69,0100 | -0,26% | 69,1900 | 69,1900 | 69,0100 | 6.912 | ,00 |
| 22/5/1990 | 69,1900 | 0,00% | 69,1900 | 69,1900 | 69,1900 | 4.717 | ,00 |
| 21/5/1990 | 69,1900 | 0,54% | 68,8200 | 69,1900 | 68,8200 | 1 | ,00 |
| 18/5/1990 | 68,8200 | 0,51% | 68,4700 | 69,0100 | 68,4700 | 6.970 | ,00 |
| 17/5/1990 | 68,4700 | 0,78% | 67,9400 | 68,6500 | 67,9400 | 6.231 | ,00 |
| 16/5/1990 | 67,9400 | 0,27% | 67,7600 | 68,2900 | 67,7600 | 6.522 | ,00 |
| 15/5/1990 | 67,7600 | 0,80% | 67,2200 | 68,6500 | 67,2200 | 1 | ,00 |
| 14/5/1990 | 67,2200 | 0,54% | 66,8600 | 67,2200 | 66,8600 | 4.899 | ,00 |
| 11/5/1990 | 66,8600 | 0,53% | 66,5100 | 66,8600 | 66,5100 | 1 | ,00 |
| 10/5/1990 | 66,5100 | 0,53% | 66,1600 | 66,5100 | 66,1600 | 3.586 | ,00 |
| 09/5/1990 | 66,1600 | -1,05% | 66,8600 | 66,8600 | 66,1600 | 3.436 | ,00 |
| 08/5/1990 | 66,8600 | -0,54% | 67,2200 | 67,2200 | 66,8600 | 4.190 | ,00 |
| 07/5/1990 | 67,2200 | -0,27% | 67,4000 | 67,4000 | 67,0400 | 6.401 | ,00 |
| 04/5/1990 | 67,4000 | 0,81% | 66,8600 | 67,4000 | 66,8600 | 4.910 | ,00 |
| 03/5/1990 | 66,8600 | -0,27% | 67,0400 | 67,4000 | 66,8600 | 11.976 | ,00 |
| 02/5/1990 | 67,0400 | -1,06% | 67,7600 | 67,7600 | 67,0400 | 9.965 | ,00 |
| 30/4/1990 | 67,7600 | 2,16% | 66,3300 | 67,7600 | 66,3300 | 19.119 | ,00 |
| 27/4/1990 | 66,3300 | 2,49% | 64,7200 | 66,5100 | 64,7200 | 15.293 | ,00 |
| 26/4/1990 | 64,7200 | 0,00% | 64,7200 | 64,7200 | 64,5500 | 6.122 | ,00 |
| 25/4/1990 | 64,7200 | -0,29% | 64,9100 | 64,9100 | 64,5500 | 7.983 | ,00 |
| 24/4/1990 | 64,9100 | 0,00% | 64,9100 | 65,0900 | 64,9100 | 1 | ,00 |
| 23/4/1990 | 64,9100 | 0,29% | 64,7200 | 65,8000 | 64,7200 | 7.949 | ,00 |
| 20/4/1990 | 64,7200 | 0,83% | 64,1900 | 64,9100 | 64,1900 | 4.821 | ,00 |
| 19/4/1990 | 64,1900 | 0,56% | 63,8300 | 64,1900 | 63,8300 | 4.406 | ,00 |
| 18/4/1990 | 63,8300 | -0,28% | 64,0100 | 64,1900 | 63,8300 | 3.206 | ,00 |
| 17/4/1990 | 64,0100 | 0,28% | 63,8300 | 64,0100 | 63,8300 | 2.852 | ,00 |
| 12/4/1990 | 63,8300 | 0,55% | 63,4800 | 63,8300 | 63,4800 | 1 | ,00 |
| 11/4/1990 | 63,4800 | -0,83% | 64,0100 | 64,0100 | 63,4800 | 6.156 | ,00 |
| 10/4/1990 | 64,0100 | 0,00% | 64,0100 | 64,1900 | 64,0100 | 6.498 | ,00 |
| 09/4/1990 | 64,0100 | 2,86% | 62,2300 | 64,0100 | 62,2300 | 8.418 | ,00 |
| 06/4/1990 | 62,2300 | 0,00% | 62,2300 | 62,2300 | 62,2300 | 4.904 | ,00 |
| 05/4/1990 | 62,2300 | 0,00% | 62,2300 | 62,4100 | 62,2300 | 1.514 | ,00 |
| 04/4/1990 | 62,2300 | 0,29% | 62,0500 | 62,4100 | 62,0500 | 2.681 | ,00 |
| 03/4/1990 | 62,0500 | 0,00% | 62,0500 | 62,0500 | 61,8800 | 2.286 | ,00 |
| 02/4/1990 | 62,0500 | -0,29% | 62,2300 | 62,2300 | 61,8800 | 2.209 | ,00 |
| 30/3/1990 | 62,2300 | 0,88% | 61,6900 | 62,2300 | 61,6900 | 2.657 | ,00 |
| 29/3/1990 | 61,6900 | -0,31% | 61,8800 | 61,8800 | 61,6900 | 2.374 | ,00 |
| 28/3/1990 | 61,8800 | -0,27% | 62,0500 | 62,0500 | 61,8800 | 2.390 | ,00 |
| 27/3/1990 | 62,0500 | 0,00% | 62,0500 | 62,2300 | 61,8800 | 1.860 | ,00 |
| 26/3/1990 | 62,0500 | 0,27% | 61,8800 | 62,2300 | 61,8800 | 1.691 | ,00 |
| 23/3/1990 | 61,8800 | -0,56% | 62,2300 | 62,2300 | 61,6900 | 4.451 | ,00 |
| 22/3/1990 | 62,2300 | 0,00% | 62,2300 | 62,2300 | 62,2300 | 2.720 | ,00 |
| 21/3/1990 | 62,2300 | -0,29% | 62,4100 | 62,4100 | 62,2300 | 3.185 | ,00 |
| 20/3/1990 | 62,4100 | -0,57% | 62,7700 | 62,9400 | 62,4100 | 1.169 | ,00 |
| 19/3/1990 | 62,7700 | 0,58% | 62,4100 | 62,7700 | 62,4100 | 4.505 | ,00 |
| 16/3/1990 | 62,4100 | 0,29% | 62,2300 | 62,5800 | 62,2300 | 3.439 | ,00 |
| 15/3/1990 | 62,2300 | -1,13% | 62,9400 | 62,9400 | 62,2300 | 2.931 | ,00 |
| 14/3/1990 | 62,9400 | -0,29% | 63,1200 | 63,1200 | 62,9400 | 6.894 | ,00 |
| 13/3/1990 | 63,1200 | 0,00% | 63,1200 | 63,3000 | 62,9400 | 1 | ,00 |
| 12/3/1990 | 63,1200 | 0,56% | 62,7700 | 63,4800 | 62,7700 | 10.049 | ,00 |
| 09/3/1990 | 62,7700 | 0,58% | 62,4100 | 62,7700 | 62,4100 | 4.101 | ,00 |
| 08/3/1990 | 62,4100 | -0,27% | 62,5800 | 62,5800 | 62,2300 | 3.990 | ,00 |
| 07/3/1990 | 62,5800 | -0,57% | 62,9400 | 62,9400 | 62,5800 | 3.031 | ,00 |
| 06/3/1990 | 62,9400 | 0,27% | 62,7700 | 63,1200 | 62,7700 | 4.084 | ,00 |
| 05/3/1990 | 62,7700 | 0,58% | 62,4100 | 62,7700 | 62,4100 | 3.854 | ,00 |
| 02/3/1990 | 62,4100 | 0,29% | 62,2300 | 62,5800 | 62,2300 | 5.064 | ,00 |
| 01/3/1990 | 62,2300 | 1,75% | 61,1600 | 62,2300 | 61,1600 | 4.910 | ,00 |
| 28/2/1990 | 61,1600 | 0,58% | 60,8100 | 61,1600 | 60,8100 | 1 | ,00 |
| 27/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,8100 | 60,6300 | 2.753 | ,00 |
| 23/2/1990 | 60,8100 | -0,28% | 60,9800 | 60,9800 | 60,8100 | 6.736 | ,00 |
| 22/2/1990 | 60,9800 | 0,00% | 60,9800 | 60,9800 | 60,9800 | 1.467 | ,00 |
| 21/2/1990 | 60,9800 | -0,29% | 61,1600 | 61,1600 | 60,9800 | 3.175 | ,00 |
| 20/2/1990 | 61,1600 | 0,30% | 60,9800 | 61,1600 | 60,9800 | 6.535 | ,00 |
| 19/2/1990 | 60,9800 | 0,58% | 60,6300 | 60,9800 | 60,6300 | 4.346 | ,00 |
| 16/2/1990 | 60,6300 | 0,00% | 60,6300 | 60,8100 | 60,6300 | 3.174 | ,00 |
| 15/2/1990 | 60,6300 | 0,00% | 60,6300 | 60,6300 | 60,6300 | 1.392 | ,00 |
| 14/2/1990 | 60,6300 | -0,30% | 60,8100 | 60,8100 | 60,6300 | 1.831 | ,00 |
| 13/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,8100 | 60,6300 | 1.892 | ,00 |
| 12/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,9800 | 60,8100 | 1.877 | ,00 |
| 09/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,9800 | 60,8100 | 1.710 | ,00 |
| 08/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,9800 | 60,8100 | 2.183 | ,00 |
| 07/2/1990 | 60,8100 | 0,00% | 60,8100 | 60,8100 | 60,8100 | 1.979 | ,00 |
| 06/2/1990 | 60,8100 | 0,30% | 60,6300 | 60,8100 | 60,4500 | 4.529 | ,00 |
| 05/2/1990 | 60,6300 | 0,30% | 60,4500 | 60,6300 | 60,4500 | 2.223 | ,00 |
| 02/2/1990 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 1.411 | ,00 |
| 01/2/1990 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 1.763 | ,00 |
| 31/1/1990 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 2.493 | ,00 |
| 30/1/1990 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 2.497 | ,00 |
| 29/1/1990 | 60,4500 | 0,00% | 60,4500 | 60,4500 | 60,4500 | 2.414 | ,00 |
| 26/1/1990 | 60,4500 | 0,60% | 60,0900 | 60,4500 | 60,0900 | 3.424 | ,00 |
| 25/1/1990 | 60,0900 | 0,30% | 59,9100 | 60,2700 | 59,9100 | 1.950 | ,00 |
| 24/1/1990 | 59,9100 | 0,30% | 59,7300 | 59,9100 | 59,7300 | 1.247 | ,00 |
| 23/1/1990 | 59,7300 | 0,00% | 59,7300 | 59,9100 | 59,7300 | 1.308 | ,00 |
| 22/1/1990 | 59,7300 | 0,00% | 59,7300 | 59,7300 | 59,7300 | 1.053 | ,00 |
| 19/1/1990 | 59,7300 | 0,29% | 59,5600 | 59,7300 | 59,5600 | 1.557 | ,00 |
| 18/1/1990 | 59,5600 | 0,00% | 59,5600 | 59,5600 | 59,5600 | 831 | ,00 |
| 17/1/1990 | 59,5600 | -0,28% | 59,7300 | 59,7300 | 59,5600 | 1.066 | ,00 |
| 16/1/1990 | 59,7300 | 0,29% | 59,5600 | 59,7300 | 59,5600 | 898 | ,00 |
| 15/1/1990 | 59,5600 | -0,28% | 59,7300 | 59,7300 | 59,5600 | 1.326 | ,00 |
| 12/1/1990 | 59,7300 | 0,00% | 59,7300 | 59,7300 | 59,7300 | 5.448 | ,00 |
| 11/1/1990 | 59,7300 | 0,00% | 59,7300 | 59,7300 | 59,7300 | 1.365 | ,00 |
| 10/1/1990 | 59,7300 | 0,00% | 59,7300 | 59,7300 | 59,7300 | 5.511 | ,00 |
| 09/1/1990 | 59,7300 | 0,59% | 59,3800 | 59,7300 | 59,3800 | 6.078 | ,00 |
| 08/1/1990 | 59,3800 | 0,00% | 59,3800 | 59,3800 | 59,2000 | 1.172 | ,00 |
| 05/1/1990 | 59,3800 | 0,00% | 59,3800 | 59,5600 | 59,2000 | 938 | ,00 |
| 04/1/1990 | 59,3800 | 0,61% | 59,0200 | 59,3800 | 59,0200 | 2.328 | ,00 |
| 03/1/1990 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 638 | ,00 |
| 02/1/1990 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 303 | ,00 |
| 29/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 527 | ,00 |
| 28/12/1989 | 59,0200 | -0,30% | 59,2000 | 59,2000 | 59,0200 | 633 | ,00 |
| 27/12/1989 | 59,2000 | 0,00% | 59,2000 | 59,2000 | 59,2000 | 663 | ,00 |
| 22/12/1989 | 59,2000 | 0,30% | 59,0200 | 59,2000 | 59,0200 | 833 | ,00 |
| 21/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,2000 | 59,0200 | 1.528 | ,00 |
| 20/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 579 | ,00 |
| 19/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 424 | ,00 |
| 18/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 376 | ,00 |
| 15/12/1989 | 59,0200 | 0,31% | 58,8400 | 59,0200 | 58,8400 | 595 | ,00 |
| 14/12/1989 | 58,8400 | 0,00% | 58,8400 | 58,8400 | 58,8400 | 448 | ,00 |
| 13/12/1989 | 58,8400 | -0,30% | 59,0200 | 59,0200 | 58,8400 | 690 | ,00 |
| 12/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 212 | ,00 |
| 11/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 58,8400 | 357 | ,00 |
| 08/12/1989 | 59,0200 | 0,31% | 58,8400 | 59,0200 | 58,8400 | 235 | ,00 |
| 07/12/1989 | 58,8400 | 0,00% | 58,8400 | 59,0200 | 58,8400 | 390 | ,00 |
| 06/12/1989 | 58,8400 | 0,29% | 58,6700 | 58,8400 | 58,6700 | 577 | ,00 |
| 05/12/1989 | 58,6700 | -0,29% | 58,8400 | 58,8400 | 58,6700 | 1.102 | ,00 |
| 04/12/1989 | 58,8400 | -0,30% | 59,0200 | 59,0200 | 58,8400 | 1 | ,00 |
| 01/12/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 619 | ,00 |
| 30/11/1989 | 59,0200 | -0,30% | 59,2000 | 59,2000 | 59,0200 | 839 | ,00 |
| 29/11/1989 | 59,2000 | 0,30% | 59,0200 | 59,2000 | 59,0200 | 352 | ,00 |
| 28/11/1989 | 59,0200 | -0,30% | 59,2000 | 59,2000 | 59,0200 | 1.088 | ,00 |
| 27/11/1989 | 59,2000 | -0,30% | 59,3800 | 59,3800 | 59,0200 | 610 | ,00 |
| 24/11/1989 | 59,3800 | -0,30% | 59,5600 | 59,5600 | 59,2000 | 439 | ,00 |
| 23/11/1989 | 59,5600 | -0,28% | 59,7300 | 59,7300 | 59,3800 | 809 | ,00 |
| 22/11/1989 | 59,7300 | 0,59% | 59,3800 | 59,7300 | 59,3800 | 2.687 | ,00 |
| 21/11/1989 | 59,3800 | 0,00% | 59,3800 | 59,3800 | 59,3800 | 2.207 | ,00 |
| 20/11/1989 | 59,3800 | 0,61% | 59,0200 | 59,5600 | 59,0200 | 1.114 | ,00 |
| 17/11/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 1 | ,00 |
| 16/11/1989 | 59,0200 | -0,30% | 59,2000 | 59,2000 | 59,0200 | 1.177 | ,00 |
| 15/11/1989 | 59,2000 | 0,61% | 58,8400 | 59,2000 | 58,8400 | 1.651 | ,00 |
| 14/11/1989 | 58,8400 | 0,29% | 58,6700 | 58,8400 | 58,6700 | 793 | ,00 |
| 13/11/1989 | 58,6700 | -0,29% | 58,8400 | 58,8400 | 58,6700 | 1.061 | ,00 |
| 10/11/1989 | 58,8400 | -0,61% | 59,2000 | 59,2000 | 58,8400 | 1.481 | ,00 |
| 09/11/1989 | 59,2000 | 0,30% | 59,0200 | 59,2000 | 59,0200 | 1.098 | ,00 |
| 08/11/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 58,8400 | 1.276 | ,00 |
| 07/11/1989 | 59,0200 | 0,00% | 59,0200 | 59,0200 | 59,0200 | 2.297 | ,00 |
| 06/11/1989 | 59,0200 | -1,19% | 59,7300 | 59,7300 | 59,0200 | 1.088 | ,00 |
| 03/11/1989 | 59,7300 | 0,29% | 59,5600 | 59,7300 | 59,5600 | 2.682 | ,00 |
| 02/11/1989 | 59,5600 | -0,28% | 59,7300 | 59,9100 | 59,3800 | 2.151 | ,00 |
| 01/11/1989 | 59,7300 | 0,29% | 59,5600 | 59,9100 | 59,5600 | 2.684 | ,00 |
| 31/10/1989 | 59,5600 | 0,00% | 59,5600 | 59,7300 | 59,5600 | 1.844 | ,00 |
| 30/10/1989 | 59,5600 | 0,61% | 59,2000 | 59,5600 | 59,2000 | 2.307 | ,00 |
| 27/10/1989 | 59,2000 | 0,30% | 59,0200 | 59,3800 | 59,0200 | 1.262 | ,00 |
| 26/10/1989 | 59,0200 | -0,30% | 59,2000 | 59,2000 | 59,0200 | 1.342 | ,00 |
| 25/10/1989 | 59,2000 | 0,00% | 59,2000 | 59,2000 | 59,0200 | 1 | ,00 |
| 24/10/1989 | 59,2000 | -0,30% | 59,3800 | 59,3800 | 59,2000 | 492 | ,00 |
| 23/10/1989 | 59,3800 | 0,30% | 59,2000 | 59,3800 | 59,2000 | 1 | ,00 |
| 20/10/1989 | 59,2000 | 0,30% | 59,0200 | 59,3800 | 59,0200 | 547 | ,00 |
| 19/10/1989 | 59,0200 | -0,61% | 59,3800 | 59,3800 | 59,0200 | 2.572 | ,00 |
| 18/10/1989 | 59,3800 | -0,59% | 59,7300 | 59,7300 | 59,3800 | 1.677 | ,00 |
| 17/10/1989 | 59,7300 | 1,81% | 58,6700 | 59,7300 | 58,6700 | 5.312 | ,00 |
| 16/10/1989 | 58,6700 | -1,20% | 59,3800 | 59,3800 | 58,6700 | 3.112 | ,00 |
| 13/10/1989 | 59,3800 | -0,59% | 59,7300 | 59,7300 | 59,3800 | 2.342 | ,00 |
| 12/10/1989 | 59,7300 | 0,29% | 59,5600 | 59,7300 | 59,5600 | 3.089 | ,00 |
| 11/10/1989 | 59,5600 | 0,00% | 59,5600 | 59,5600 | 59,3800 | 2.030 | ,00 |
| 10/10/1989 | 59,5600 | -0,28% | 59,7300 | 59,7300 | 59,5600 | 1.408 | ,00 |
| 09/10/1989 | 59,7300 | 0,00% | 59,7300 | 60,0900 | 59,7300 | 1.250 | ,00 |
| 06/10/1989 | 59,7300 | 0,59% | 59,3800 | 59,7300 | 59,3800 | 3.207 | ,00 |
| 05/10/1989 | 59,3800 | -0,59% | 59,7300 | 59,7300 | 59,3800 | 2.128 | ,00 |
| 04/10/1989 | 59,7300 | -0,60% | 60,0900 | 60,0900 | 59,7300 | 2.276 | ,00 |
| 03/10/1989 | 60,0900 | 0,00% | 60,0900 | 60,2700 | 60,0900 | 2.455 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4840 | 15,51 % | 0,0650 | 223.117 |
| ΔΟΜΙΚ | 2,6300 | 6,05 % | 0,1500 | 143.329 |
| ΚΕΚΡ | 2,0600 | 5,91 % | 0,1150 | 29.129 |
| ΟΤΟΕΛ | 12,1600 | 5,74 % | 0,6600 | 50.420 |
| ΕΒΡΟΦ | 3,8000 | 5,26 % | 0,1900 | 11.840 |
| ΚΡΙ | 20,0000 | 5,26 % | 1,0000 | 5.649 |
| ΜΟΤΟ | 2,6500 | 5,16 % | 0,1300 | 38.157 |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 0,0650 | 3.320 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 100 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9520 | 2,33 % | 0,1580 | 20.879.797 |
| ΟΠΑΠ | 18,9800 | -0,63 % | -0,1200 | 12.335.967 |
| ΕΥΡΩΒ | 3,4990 | 2,16 % | 0,0740 | 10.293.499 |
| ΕΤΕ | 13,5450 | 4,19 % | 0,5450 | 8.042.663 |
| ΑΛΦΑ | 3,6310 | 1,42 % | 0,0510 | 5.124.315 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 4.603.897 |
| TITC | 53,9000 | 2,67 % | 1,4000 | 3.492.100 |
| ΜΠΕΛΑ | 28,0200 | 0,43 % | 0,1200 | 3.464.468 |
| ΔΕΗ | 18,3500 | 0,82 % | 0,1500 | 2.192.201 |
| ΕΛΠΕ | 8,5600 | 2,39 % | 0,2000 | 1.689.680 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9520 | 2,33 % | 3.002.484 | 20,88εκ. |
| ΕΥΡΩΒ | 3,4990 | 2,16 % | 2.925.572 | 10,29εκ. |
| ΑΛΦΑ | 3,6310 | 1,42 % | 1.412.079 | 5,12εκ. |
| ΙΝΛΟΤ | 1,0600 | 0,19 % | 1.080.607 | 1,15εκ. |
| CREDIA | 1,6640 | 3,74 % | 674.069 | 1,12εκ. |
| ΟΠΑΠ | 18,9800 | -0,63 % | 649.209 | 12,34εκ. |
| ΕΤΕ | 13,5450 | 4,19 % | 597.367 | 8,04εκ. |
| ONYX | 2,0700 | -5,91 % | 348.126 | 726,3χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3940 | 3,41 % | 336.139 | 466χιλ. |
| ΑΒΑΞ | 3,0550 | 2,86 % | 274.362 | 828,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6300 | 6,05 % | 143.329 | 0,90 % |
| ONYX | 2,0700 | -5,91 % | 348.126 | 0,51 % |
| ΤΖΚΑ | 1,5850 | 1,60 % | 13.579 | 0,45 % |
| ACAG | 6,2900 | 2,78 % | 147.652 | 0,41 % |
| ΠΛΑΘ | 4,1200 | 1,98 % | 163.662 | 0,37 % |
| ΠΕΙΡ | 6,9520 | 2,33 % | 3.002.484 | 0,24 % |
| EIS | 2,0900 | -0,48 % | 32.237 | 0,21 % |
| ΑΒΑΞ | 3,0550 | 2,86 % | 274.362 | 0,18 % |
| ΦΡΙΓΟ | 0,4840 | 15,51 % | 223.117 | 0,18 % |
| ΟΠΑΠ | 18,9800 | -0,63 % | 649.209 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4840 | 15,51 % | 223.117 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 348.126 | 12,05 % |
| ΚΕΚΡ | 2,0600 | 5,91 % | 29.129 | 7,71 % |
| ΔΟΜΙΚ | 2,6300 | 6,05 % | 143.329 | 7,66 % |
| ΙΝΤΕΤ | 1,4850 | 4,58 % | 3.320 | 7,39 % |
| ΓΕΒΚΑ | 2,4700 | 3,78 % | 10.131 | 6,72 % |
| ΕΒΡΟΦ | 3,8000 | 5,26 % | 11.840 | 6,65 % |
| ΜΑΘΙΟ | 0,9550 | -1,04 % | 4.386 | 6,22 % |
| ΟΤΟΕΛ | 12,1600 | 5,74 % | 50.420 | 5,57 % |
| ΠΡΔ | 0,4540 | 0,89 % | 2.454 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|