| 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 |
|---|---|---|---|---|---|---|---|
| 21/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 520 | ,00 |
| 20/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 6.765 | ,00 |
| 19/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 5.926 | ,00 |
| 18/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 652 | ,00 |
| 15/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,5300 | 565 | ,00 |
| 14/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 1.136 | ,00 |
| 13/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 1.172 | ,00 |
| 12/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 295 | ,00 |
| 11/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 912 | ,00 |
| 08/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,5300 | 687 | ,00 |
| 07/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 576 | ,00 |
| 06/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 1.348 | ,00 |
| 05/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 1.085 | ,00 |
| 04/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 2.342 | ,00 |
| 01/7/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 7.200 | ,00 |
| 30/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 698 | ,00 |
| 29/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 436 | ,00 |
| 28/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 243 | ,00 |
| 27/6/1988 | 56,7000 | -0,32% | 56,8800 | 56,8800 | 56,7000 | 1 | ,00 |
| 24/6/1988 | 56,8800 | 0,32% | 56,7000 | 56,8800 | 56,7000 | 302 | ,00 |
| 23/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 1.122 | ,00 |
| 22/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,8800 | 56,7000 | 477 | ,00 |
| 21/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 535 | ,00 |
| 20/6/1988 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,7000 | 738 | ,00 |
| 17/6/1988 | 56,7000 | 0,30% | 56,5300 | 56,7000 | 56,5300 | 1.156 | ,00 |
| 16/6/1988 | 56,5300 | 0,34% | 56,3400 | 56,5300 | 56,3400 | 1.136 | ,00 |
| 15/6/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 585 | ,00 |
| 14/6/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 831 | ,00 |
| 13/6/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 193 | ,00 |
| 10/6/1988 | 56,3400 | -0,34% | 56,5300 | 56,5300 | 56,3400 | 103 | ,00 |
| 09/6/1988 | 56,5300 | -0,30% | 56,7000 | 56,7000 | 56,5300 | 98 | ,00 |
| 08/6/1988 | 56,7000 | -0,63% | 57,0600 | 57,0600 | 56,5300 | 903 | ,00 |
| 07/6/1988 | 57,0600 | 0,32% | 56,8800 | 57,0600 | 56,8800 | 1 | ,00 |
| 06/6/1988 | 56,8800 | 0,00% | 56,8800 | 57,0600 | 56,8800 | 259 | ,00 |
| 03/6/1988 | 56,8800 | -0,32% | 57,0600 | 57,0600 | 56,8800 | 748 | ,00 |
| 02/6/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 56,8800 | 1 | ,00 |
| 01/6/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 56,8800 | 457 | ,00 |
| 31/5/1988 | 57,0600 | 0,32% | 56,8800 | 57,0600 | 56,8800 | 1 | ,00 |
| 27/5/1988 | 56,8800 | -0,32% | 57,0600 | 57,0600 | 56,8800 | 1 | ,00 |
| 26/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 56,8800 | 323 | ,00 |
| 25/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 621 | ,00 |
| 24/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 280 | ,00 |
| 23/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 376 | ,00 |
| 20/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 383 | ,00 |
| 19/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 464 | ,00 |
| 18/5/1988 | 57,0600 | 0,32% | 56,8800 | 57,2300 | 56,8800 | 370 | ,00 |
| 17/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 658 | ,00 |
| 16/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 376 | ,00 |
| 13/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 516 | ,00 |
| 12/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 290 | ,00 |
| 11/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 557 | ,00 |
| 10/5/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 373 | ,00 |
| 09/5/1988 | 56,8800 | -0,32% | 57,0600 | 57,0600 | 56,8800 | 310 | ,00 |
| 06/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 320 | ,00 |
| 05/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 255 | ,00 |
| 04/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 422 | ,00 |
| 03/5/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 300 | ,00 |
| 02/5/1988 | 57,0600 | -0,30% | 57,2300 | 57,2300 | 57,0600 | 991 | ,00 |
| 29/4/1988 | 57,2300 | 0,30% | 57,0600 | 57,2300 | 57,0600 | 423 | ,00 |
| 28/4/1988 | 57,0600 | -0,30% | 57,2300 | 57,2300 | 57,0600 | 544 | ,00 |
| 27/4/1988 | 57,2300 | 0,30% | 57,0600 | 57,2300 | 57,0600 | 407 | ,00 |
| 26/4/1988 | 57,0600 | 0,32% | 56,8800 | 57,0600 | 56,8800 | 432 | ,00 |
| 25/4/1988 | 56,8800 | -0,32% | 57,0600 | 57,0600 | 56,8800 | 537 | ,00 |
| 22/4/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 711 | ,00 |
| 21/4/1988 | 57,0600 | 0,00% | 57,0600 | 57,0600 | 57,0600 | 991 | ,00 |
| 20/4/1988 | 57,0600 | 0,32% | 56,8800 | 57,2300 | 56,8800 | 1.592 | ,00 |
| 19/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 404 | ,00 |
| 18/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 539 | ,00 |
| 15/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 317 | ,00 |
| 14/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 544 | ,00 |
| 13/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 300 | ,00 |
| 12/4/1988 | 56,8800 | 0,00% | 56,8800 | 57,0600 | 56,8800 | 1 | ,00 |
| 07/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 951 | ,00 |
| 06/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 957 | ,00 |
| 05/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 1.369 | ,00 |
| 04/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 217 | ,00 |
| 01/4/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 403 | ,00 |
| 31/3/1988 | 56,8800 | 0,32% | 56,7000 | 56,8800 | 56,7000 | 371 | ,00 |
| 30/3/1988 | 56,7000 | -0,32% | 56,8800 | 56,8800 | 56,7000 | 400 | ,00 |
| 29/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,7000 | 528 | ,00 |
| 28/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 1 | ,00 |
| 24/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 490 | ,00 |
| 23/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 636 | ,00 |
| 22/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 478 | ,00 |
| 21/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 412 | ,00 |
| 18/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 811 | ,00 |
| 17/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 606 | ,00 |
| 16/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 753 | ,00 |
| 15/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 506 | ,00 |
| 14/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 800 | ,00 |
| 11/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 621 | ,00 |
| 10/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 1.439 | ,00 |
| 09/3/1988 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 1 | ,00 |
| 08/3/1988 | 56,8800 | 0,32% | 56,7000 | 56,8800 | 56,7000 | 1.488 | ,00 |
| 07/3/1988 | 56,7000 | 0,30% | 56,5300 | 56,7000 | 56,5300 | 693 | ,00 |
| 04/3/1988 | 56,5300 | 0,34% | 56,3400 | 56,5300 | 56,3400 | 1.463 | ,00 |
| 03/3/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 1.497 | ,00 |
| 02/3/1988 | 56,3400 | 0,30% | 56,1700 | 56,3400 | 56,1700 | 320 | ,00 |
| 01/3/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 255 | ,00 |
| 29/2/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 527 | ,00 |
| 26/2/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 1 | ,00 |
| 25/2/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 231 | ,00 |
| 24/2/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 254 | ,00 |
| 23/2/1988 | 56,1700 | -0,30% | 56,3400 | 56,3400 | 56,1700 | 1 | ,00 |
| 19/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 1 | ,00 |
| 18/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 2.255 | ,00 |
| 17/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 71 | ,00 |
| 16/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 1 | ,00 |
| 15/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 144 | ,00 |
| 12/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 455 | ,00 |
| 11/2/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 264 | ,00 |
| 10/2/1988 | 56,3400 | -0,34% | 56,5300 | 56,5300 | 56,3400 | 198 | ,00 |
| 09/2/1988 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 632 | ,00 |
| 08/2/1988 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 840 | ,00 |
| 05/2/1988 | 56,5300 | 0,34% | 56,3400 | 56,7000 | 56,3400 | 1 | ,00 |
| 04/2/1988 | 56,3400 | 0,30% | 56,1700 | 56,3400 | 56,1700 | 4.112 | ,00 |
| 03/2/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 793 | ,00 |
| 02/2/1988 | 56,1700 | 0,32% | 55,9900 | 56,1700 | 55,9900 | 686 | ,00 |
| 01/2/1988 | 55,9900 | 0,00% | 55,9900 | 56,1700 | 55,9900 | 423 | ,00 |
| 29/1/1988 | 55,9900 | 0,00% | 55,9900 | 56,1700 | 55,9900 | 238 | ,00 |
| 28/1/1988 | 55,9900 | 0,00% | 55,9900 | 55,9900 | 55,9900 | 248 | ,00 |
| 27/1/1988 | 55,9900 | -0,32% | 56,1700 | 56,1700 | 55,9900 | 206 | ,00 |
| 26/1/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 159 | ,00 |
| 25/1/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 191 | ,00 |
| 22/1/1988 | 56,1700 | 0,00% | 56,1700 | 56,3400 | 56,1700 | 278 | ,00 |
| 21/1/1988 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 144 | ,00 |
| 20/1/1988 | 56,1700 | -0,30% | 56,3400 | 56,3400 | 56,1700 | 236 | ,00 |
| 19/1/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 360 | ,00 |
| 18/1/1988 | 56,3400 | 0,00% | 56,3400 | 56,5300 | 56,3400 | 318 | ,00 |
| 15/1/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 291 | ,00 |
| 14/1/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,1700 | 335 | ,00 |
| 13/1/1988 | 56,3400 | 0,00% | 56,3400 | 56,3400 | 56,3400 | 295 | ,00 |
| 12/1/1988 | 56,3400 | 0,30% | 56,1700 | 56,3400 | 56,1700 | 333 | ,00 |
| 11/1/1988 | 56,1700 | -0,64% | 56,5300 | 56,5300 | 56,1700 | 724 | ,00 |
| 08/1/1988 | 56,5300 | -0,30% | 56,7000 | 56,7000 | 56,5300 | 598 | ,00 |
| 07/1/1988 | 56,7000 | 0,30% | 56,5300 | 56,7000 | 56,5300 | 1 | ,00 |
| 05/1/1988 | 56,5300 | 0,96% | 55,9900 | 56,5300 | 55,9900 | 670 | ,00 |
| 04/1/1988 | 55,9900 | 0,00% | 55,9900 | 56,1700 | 55,9900 | 1 | ,00 |
| 31/12/1987 | 55,9900 | 0,00% | 55,9900 | 55,9900 | 55,9900 | 722 | ,00 |
| 30/12/1987 | 55,9900 | 0,00% | 55,9900 | 56,1700 | 55,9900 | 793 | ,00 |
| 29/12/1987 | 55,9900 | -0,32% | 56,1700 | 56,1700 | 55,9900 | 399 | ,00 |
| 28/12/1987 | 56,1700 | -0,30% | 56,3400 | 56,3400 | 56,1700 | 168 | ,00 |
| 24/12/1987 | 56,3400 | -0,34% | 56,5300 | 56,5300 | 56,3400 | 1 | ,00 |
| 23/12/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 191 | ,00 |
| 22/12/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 218 | ,00 |
| 21/12/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 540 | ,00 |
| 18/12/1987 | 56,5300 | 0,00% | 56,5300 | 56,7000 | 56,5300 | 755 | ,00 |
| 17/12/1987 | 56,5300 | -0,30% | 56,7000 | 56,7000 | 56,5300 | 823 | ,00 |
| 16/12/1987 | 56,7000 | -0,32% | 56,8800 | 56,8800 | 56,7000 | 149 | ,00 |
| 15/12/1987 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 403 | ,00 |
| 14/12/1987 | 56,8800 | -0,92% | 57,4100 | 57,4100 | 56,8800 | 2.063 | ,00 |
| 11/12/1987 | 57,4100 | 1,90% | 56,3400 | 57,5900 | 56,3400 | 3.636 | ,00 |
| 10/12/1987 | 56,3400 | 0,63% | 55,9900 | 56,3400 | 55,9900 | 1.809 | ,00 |
| 09/12/1987 | 55,9900 | 0,65% | 55,6300 | 55,9900 | 55,6300 | 1 | ,00 |
| 08/12/1987 | 55,6300 | 0,00% | 55,6300 | 55,6300 | 55,6300 | 655 | ,00 |
| 07/12/1987 | 55,6300 | -1,59% | 56,5300 | 56,5300 | 55,6300 | 661 | ,00 |
| 04/12/1987 | 56,5300 | -0,62% | 56,8800 | 56,8800 | 56,3400 | 1.016 | ,00 |
| 03/12/1987 | 56,8800 | -0,32% | 57,0600 | 57,0600 | 56,8800 | 170 | ,00 |
| 02/12/1987 | 57,0600 | -0,30% | 57,2300 | 57,2300 | 56,8800 | 807 | ,00 |
| 01/12/1987 | 57,2300 | 0,00% | 57,2300 | 57,2300 | 56,8800 | 941 | ,00 |
| 30/11/1987 | 57,2300 | 0,62% | 56,8800 | 57,2300 | 56,8800 | 1.646 | ,00 |
| 27/11/1987 | 56,8800 | -0,61% | 57,2300 | 57,2300 | 56,8800 | 1.549 | ,00 |
| 26/11/1987 | 57,2300 | -0,93% | 57,7700 | 57,7700 | 57,2300 | 1 | ,00 |
| 25/11/1987 | 57,7700 | 0,00% | 57,7700 | 57,7700 | 57,7700 | 1.347 | ,00 |
| 24/11/1987 | 57,7700 | 0,31% | 57,5900 | 57,7700 | 57,5900 | 1.101 | ,00 |
| 23/11/1987 | 57,5900 | -0,31% | 57,7700 | 57,7700 | 57,5900 | 333 | ,00 |
| 20/11/1987 | 57,7700 | 0,31% | 57,5900 | 57,7700 | 57,5900 | 211 | ,00 |
| 19/11/1987 | 57,5900 | 0,31% | 57,4100 | 57,5900 | 57,4100 | 420 | ,00 |
| 18/11/1987 | 57,4100 | -0,93% | 57,9500 | 57,9500 | 57,4100 | 1.311 | ,00 |
| 17/11/1987 | 57,9500 | 0,00% | 57,9500 | 58,4800 | 57,9500 | 1.965 | ,00 |
| 16/11/1987 | 57,9500 | 1,26% | 57,2300 | 57,9500 | 57,2300 | 2.435 | ,00 |
| 13/11/1987 | 57,2300 | 0,00% | 57,2300 | 57,5900 | 57,2300 | 3.132 | ,00 |
| 12/11/1987 | 57,2300 | 0,00% | 57,2300 | 57,5900 | 57,2300 | 2.209 | ,00 |
| 11/11/1987 | 57,2300 | 0,62% | 56,8800 | 57,4100 | 56,8800 | 3.244 | ,00 |
| 10/11/1987 | 56,8800 | -1,23% | 57,5900 | 57,5900 | 56,8800 | 641 | ,00 |
| 09/11/1987 | 57,5900 | 0,00% | 57,5900 | 57,7700 | 57,5900 | 1.442 | ,00 |
| 06/11/1987 | 57,5900 | 0,00% | 57,5900 | 57,9500 | 57,5900 | 2.616 | ,00 |
| 05/11/1987 | 57,5900 | -0,93% | 58,1300 | 58,1300 | 57,5900 | 4.832 | ,00 |
| 04/11/1987 | 58,1300 | -0,92% | 58,6700 | 58,6700 | 58,1300 | 1.062 | ,00 |
| 03/11/1987 | 58,6700 | 0,32% | 58,4800 | 58,6700 | 58,4800 | 1.424 | ,00 |
| 02/11/1987 | 58,4800 | 0,60% | 58,1300 | 58,4800 | 58,1300 | 1.206 | ,00 |
| 30/10/1987 | 58,1300 | 0,00% | 58,1300 | 58,1300 | 58,1300 | 2.631 | ,00 |
| 29/10/1987 | 58,1300 | -0,29% | 58,3000 | 58,3000 | 57,9500 | 5.208 | ,00 |
| 27/10/1987 | 58,3000 | -0,31% | 58,4800 | 58,4800 | 58,1300 | 7.394 | ,00 |
| 26/10/1987 | 58,4800 | -0,61% | 58,8400 | 58,8400 | 58,3000 | 1 | ,00 |
| 19/10/1987 | 58,8400 | 0,29% | 58,6700 | 58,8400 | 58,6700 | 1.651 | ,00 |
| 16/10/1987 | 58,6700 | -0,90% | 59,2000 | 59,2000 | 58,6700 | 1.116 | ,00 |
| 15/10/1987 | 59,2000 | -0,30% | 59,3800 | 59,3800 | 59,2000 | 2.763 | ,00 |
| 14/10/1987 | 59,3800 | 0,61% | 59,0200 | 59,3800 | 59,0200 | 1.379 | ,00 |
| 13/10/1987 | 59,0200 | 0,31% | 58,8400 | 59,2000 | 58,8400 | 75.764 | ,00 |
| 12/10/1987 | 58,8400 | 0,62% | 58,4800 | 58,8400 | 58,4800 | 5.623 | ,00 |
| 09/10/1987 | 58,4800 | 0,00% | 58,4800 | 58,4800 | 58,4800 | 1.809 | ,00 |
| 08/10/1987 | 58,4800 | -0,32% | 58,6700 | 58,6700 | 58,4800 | 1.466 | ,00 |
| 07/10/1987 | 58,6700 | 0,00% | 58,6700 | 58,6700 | 58,6700 | 671 | ,00 |
| 06/10/1987 | 58,6700 | 0,32% | 58,4800 | 58,6700 | 58,4800 | 1.689 | ,00 |
| 05/10/1987 | 58,4800 | 0,60% | 58,1300 | 58,6700 | 58,1300 | 1.641 | ,00 |
| 02/10/1987 | 58,1300 | -0,92% | 58,6700 | 58,6700 | 58,1300 | 634 | ,00 |
| 01/10/1987 | 58,6700 | 0,00% | 58,6700 | 58,6700 | 58,6700 | 2.074 | ,00 |
| 30/9/1987 | 58,6700 | 0,00% | 58,6700 | 58,6700 | 58,6700 | 2.839 | ,00 |
| 28/9/1987 | 58,6700 | 1,24% | 57,9500 | 58,6700 | 57,9500 | 2.364 | ,00 |
| 25/9/1987 | 57,9500 | 0,94% | 57,4100 | 57,9500 | 57,4100 | 1.271 | ,00 |
| 24/9/1987 | 57,4100 | 0,00% | 57,4100 | 57,5900 | 57,4100 | 7.620 | ,00 |
| 23/9/1987 | 57,4100 | -0,31% | 57,5900 | 57,5900 | 57,2300 | 577 | ,00 |
| 22/9/1987 | 57,5900 | 0,31% | 57,4100 | 57,5900 | 57,4100 | 933 | ,00 |
| 21/9/1987 | 57,4100 | 0,31% | 57,2300 | 57,4100 | 57,2300 | 1.059 | ,00 |
| 18/9/1987 | 57,2300 | 0,00% | 57,2300 | 57,4100 | 57,2300 | 818 | ,00 |
| 17/9/1987 | 57,2300 | 0,00% | 57,2300 | 57,4100 | 57,2300 | 503 | ,00 |
| 16/9/1987 | 57,2300 | 0,00% | 57,2300 | 57,2300 | 57,2300 | 552 | ,00 |
| 15/9/1987 | 57,2300 | 0,00% | 57,2300 | 57,2300 | 57,2300 | 387 | ,00 |
| 14/9/1987 | 57,2300 | -0,31% | 57,4100 | 57,4100 | 57,2300 | 160 | ,00 |
| 11/9/1987 | 57,4100 | 0,00% | 57,4100 | 57,4100 | 57,4100 | 343 | ,00 |
| 10/9/1987 | 57,4100 | 0,00% | 57,4100 | 57,5900 | 57,4100 | 762 | ,00 |
| 09/9/1987 | 57,4100 | 0,00% | 57,4100 | 57,4100 | 57,4100 | 942 | ,00 |
| 08/9/1987 | 57,4100 | 0,31% | 57,2300 | 57,4100 | 57,2300 | 814 | ,00 |
| 07/9/1987 | 57,2300 | 0,30% | 57,0600 | 57,4100 | 57,0600 | 785 | ,00 |
| 04/9/1987 | 57,0600 | 0,32% | 56,8800 | 57,0600 | 56,8800 | 838 | ,00 |
| 03/9/1987 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 2.298 | ,00 |
| 02/9/1987 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 358 | ,00 |
| 01/9/1987 | 56,8800 | 0,00% | 56,8800 | 56,8800 | 56,8800 | 361 | ,00 |
| 31/8/1987 | 56,8800 | -0,32% | 57,0600 | 57,2300 | 56,8800 | 401 | ,00 |
| 28/8/1987 | 57,0600 | 0,32% | 56,8800 | 57,0600 | 56,8800 | 855 | ,00 |
| 27/8/1987 | 56,8800 | 0,62% | 56,5300 | 56,8800 | 56,5300 | 1.394 | ,00 |
| 26/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,7000 | 56,5300 | 1.167 | ,00 |
| 25/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 950 | ,00 |
| 24/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 227 | ,00 |
| 21/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 353 | ,00 |
| 20/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 745 | ,00 |
| 19/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 355 | ,00 |
| 18/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 929 | ,00 |
| 17/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,5300 | 626 | ,00 |
| 14/8/1987 | 56,5300 | 0,00% | 56,5300 | 56,5300 | 56,3400 | 416 | ,00 |
| 13/8/1987 | 56,5300 | -0,30% | 56,7000 | 56,7000 | 56,3400 | 437 | ,00 |
| 12/8/1987 | 56,7000 | -0,32% | 56,8800 | 56,8800 | 56,7000 | 556 | ,00 |
| 11/8/1987 | 56,8800 | 0,32% | 56,7000 | 56,8800 | 56,7000 | 1.036 | ,00 |
| 10/8/1987 | 56,7000 | 0,00% | 56,7000 | 56,7000 | 56,5300 | 874 | ,00 |
| 07/8/1987 | 56,7000 | 0,94% | 56,1700 | 56,7000 | 56,1700 | 480 | ,00 |
| 06/8/1987 | 56,1700 | 0,00% | 56,1700 | 56,1700 | 56,1700 | 410 | ,00 |
| 05/8/1987 | 56,1700 | 0,32% | 55,9900 | 56,1700 | 55,9900 | 409 | ,00 |
| 04/8/1987 | 55,9900 | 0,00% | 55,9900 | 55,9900 | 55,9900 | 371 | ,00 |
| 03/8/1987 | 55,9900 | -0,32% | 56,1700 | 56,1700 | 55,9900 | 550 | ,00 |
| 31/7/1987 | 56,1700 | 0,32% | 55,9900 | 56,1700 | 55,9900 | 687 | ,00 |
| 30/7/1987 | 55,9900 | 0,32% | 55,8100 | 55,9900 | 55,8100 | 1.097 | ,00 |
| 29/7/1987 | 55,8100 | 0,00% | 55,8100 | 55,8100 | 55,8100 | 2.678 | ,00 |
| 28/7/1987 | 55,8100 | 0,32% | 55,6300 | 55,8100 | 55,6300 | 2.676 | ,00 |
| 27/7/1987 | 55,6300 | 0,31% | 55,4600 | 55,6300 | 55,4600 | 186 | ,00 |
| 24/7/1987 | 55,4600 | 0,00% | 55,4600 | 55,4600 | 55,4600 | 180 | ,00 |
| 23/7/1987 | 55,4600 | 0,00% | 55,4600 | 55,4600 | 55,4600 | 88 | ,00 |
| 22/7/1987 | 55,4600 | -0,31% | 55,6300 | 55,6300 | 55,4600 | 46 | ,00 |
| 21/7/1987 | 55,6300 | 0,00% | 55,6300 | 55,6300 | 55,6300 | 91 | ,00 |
| 20/7/1987 | 55,6300 | 0,00% | 55,6300 | 55,6300 | 55,6300 | 201 | ,00 |
| 17/7/1987 | 55,6300 | 0,31% | 55,4600 | 55,6300 | 55,4600 | 333 | ,00 |
| 16/7/1987 | 55,4600 | 0,33% | 55,2800 | 55,4600 | 55,2800 | 449 | ,00 |
| 15/7/1987 | 55,2800 | 0,00% | 55,2800 | 55,2800 | 55,2800 | 815 | ,00 |
| 14/7/1987 | 55,2800 | 0,00% | 55,2800 | 55,2800 | 55,1000 | 379 | ,00 |
| 13/7/1987 | 55,2800 | -0,32% | 55,4600 | 55,4600 | 55,2800 | 1 | ,00 |
| 10/7/1987 | 55,4600 | 0,00% | 55,4600 | 55,4600 | 55,4600 | 27 | ,00 |
| 09/7/1987 | 55,4600 | 0,00% | 55,4600 | 55,4600 | 55,4600 | 347 | ,00 |
| 08/7/1987 | 55,4600 | -0,31% | 55,6300 | 55,6300 | 55,4600 | 229 | ,00 |
| 07/7/1987 | 55,6300 | 0,31% | 55,4600 | 55,6300 | 55,4600 | 645 | ,00 |
| 06/7/1987 | 55,4600 | 0,33% | 55,2800 | 55,4600 | 55,2800 | 881 | ,00 |
| 03/7/1987 | 55,2800 | 0,33% | 55,1000 | 55,2800 | 55,1000 | 222 | ,00 |
| 02/7/1987 | 55,1000 | 0,00% | 55,1000 | 55,1000 | 55,1000 | 246 | ,00 |
| 01/7/1987 | 55,1000 | 0,00% | 55,1000 | 55,1000 | 55,1000 | 146 | ,00 |
| 30/6/1987 | 55,1000 | 0,00% | 55,1000 | 55,1000 | 55,1000 | 291 | ,00 |
| 29/6/1987 | 55,1000 | 0,00% | 55,1000 | 55,1000 | 55,1000 | 264 | ,00 |
| 26/6/1987 | 55,1000 | 0,00% | 55,1000 | 55,1000 | 55,1000 | 3.260 | ,00 |
| 25/6/1987 | 55,1000 | 0,33% | 54,9200 | 55,1000 | 54,9200 | 151 | ,00 |
| 24/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 72 | ,00 |
| 23/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 765 | ,00 |
| 22/6/1987 | 54,9200 | 0,33% | 54,7400 | 54,9200 | 54,7400 | 1.234 | ,00 |
| 19/6/1987 | 54,7400 | -0,33% | 54,9200 | 54,9200 | 54,7400 | 105 | ,00 |
| 18/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 13 | ,00 |
| 17/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 10 | ,00 |
| 16/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 96 | ,00 |
| 15/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 101 | ,00 |
| 12/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 153 | ,00 |
| 11/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 97 | ,00 |
| 10/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 39 | ,00 |
| 09/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 52 | ,00 |
| 05/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 138 | ,00 |
| 04/6/1987 | 54,9200 | 0,33% | 54,7400 | 54,9200 | 54,7400 | 2.305 | ,00 |
| 03/6/1987 | 54,7400 | -0,33% | 54,9200 | 54,9200 | 54,7400 | 500 | ,00 |
| 02/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 84 | ,00 |
| 01/6/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,7400 | 49 | ,00 |
| 29/5/1987 | 54,9200 | 0,33% | 54,7400 | 54,9200 | 54,7400 | 77 | ,00 |
| 28/5/1987 | 54,7400 | -0,33% | 54,9200 | 54,9200 | 54,7400 | 23 | ,00 |
| 27/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 30 | ,00 |
| 26/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 59 | ,00 |
| 25/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 28 | ,00 |
| 22/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 69 | ,00 |
| 21/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 19 | ,00 |
| 20/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 10 | ,00 |
| 19/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 10 | ,00 |
| 18/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 56 | ,00 |
| 15/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 15 | ,00 |
| 14/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 26 | ,00 |
| 13/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 45 | ,00 |
| 12/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 165 | ,00 |
| 11/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,7400 | 156 | ,00 |
| 08/5/1987 | 54,9200 | 0,00% | 54,9200 | 54,9200 | 54,9200 | 88 | ,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 | 3,6290 | 1,37 % | 0,0490 | 5.126.017 |
| 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 | 3,6290 | 1,37 % | 1.412.548 | 5,13εκ. |
| 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.% |
|---|