| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,4200 €
-0,0680 (-1,95%)
- Άνοιγμα 3,4800
- Υψηλό 3,4820
- Χαμηλό 3,3720
- Όγκος 12.656.532
- Τζίρος 43.170.550 €
- Πράξεις 6.244
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,48% | 72,7500 | 72,7500 | 71,8600 | 9.364 | ,00 |
| 10/2/1993 | 72,7500 | -0,49% | 73,1100 | 74,8900 | 71,8600 | 13.398 | ,00 |
| 09/2/1993 | 73,1100 | 2,25% | 71,5000 | 73,1100 | 71,5000 | 7.390 | ,00 |
| 08/2/1993 | 71,5000 | 0,76% | 70,9600 | 71,5000 | 70,9600 | 3.546 | ,00 |
| 05/2/1993 | 70,9600 | 0,50% | 70,6100 | 70,9600 | 70,6100 | 1.295 | ,00 |
| 04/2/1993 | 70,6100 | 0,00% | 70,6100 | 70,7900 | 70,6100 | 1.400 | ,00 |
| 03/2/1993 | 70,6100 | 0,26% | 70,4300 | 70,7900 | 70,4300 | 2.604 | ,00 |
| 02/2/1993 | 70,4300 | 0,76% | 69,9000 | 70,4300 | 69,9000 | 2.579 | ,00 |
| 01/2/1993 | 69,9000 | 0,00% | 69,9000 | 70,0700 | 69,5400 | 1.123 | ,00 |
| 29/1/1993 | 69,9000 | 0,52% | 69,5400 | 69,9000 | 69,5400 | 889 | ,00 |
| 28/1/1993 | 69,5400 | -0,52% | 69,9000 | 69,9000 | 69,3600 | 769 | ,00 |
| 27/1/1993 | 69,9000 | -0,24% | 70,0700 | 70,0700 | 69,5400 | 1.818 | ,00 |
| 26/1/1993 | 70,0700 | 0,50% | 69,7200 | 70,0700 | 69,7200 | 1.851 | ,00 |
| 25/1/1993 | 69,7200 | 0,26% | 69,5400 | 69,7200 | 69,3600 | 2.059 | ,00 |
| 22/1/1993 | 69,5400 | 0,77% | 69,0100 | 69,5400 | 69,0100 | 1.157 | ,00 |
| 21/1/1993 | 69,0100 | 0,28% | 68,8200 | 69,1900 | 68,8200 | 2.212 | ,00 |
| 20/1/1993 | 68,8200 | 0,51% | 68,4700 | 69,1900 | 68,4700 | 2.660 | ,00 |
| 19/1/1993 | 68,4700 | 0,51% | 68,1200 | 68,6500 | 68,1200 | 5.335 | ,00 |
| 18/1/1993 | 68,1200 | -4,25% | 71,1400 | 71,1400 | 67,4000 | 1.934 | ,00 |
| 15/1/1993 | 71,1400 | 4,17% | 68,2900 | 71,3300 | 68,2900 | 1.342 | ,00 |
| 14/1/1993 | 68,2900 | 0,25% | 68,1200 | 68,4700 | 68,1200 | 908 | ,00 |
| 13/1/1993 | 68,1200 | 0,00% | 68,1200 | 68,2900 | 68,1200 | 1.588 | ,00 |
| 12/1/1993 | 68,1200 | -0,25% | 68,2900 | 68,4700 | 67,7600 | 2.114 | ,00 |
| 11/1/1993 | 68,2900 | 1,05% | 67,5800 | 68,4700 | 67,5800 | 1.491 | ,00 |
| 08/1/1993 | 67,5800 | 0,27% | 67,4000 | 67,5800 | 67,4000 | 714 | ,00 |
| 07/1/1993 | 67,4000 | 0,00% | 67,4000 | 67,4000 | 67,2200 | 459 | ,00 |
| 05/1/1993 | 67,4000 | 0,00% | 67,4000 | 67,5800 | 67,2200 | 1.088 | ,00 |
| 04/1/1993 | 67,4000 | -0,27% | 67,5800 | 67,5800 | 67,4000 | 2.225 | ,00 |
| 31/12/1992 | 67,5800 | 0,00% | 67,5800 | 67,5800 | 67,4000 | 3.579 | ,00 |
| 30/12/1992 | 67,5800 | 0,54% | 67,2200 | 67,5800 | 67,2200 | 2.000 | ,00 |
| 29/12/1992 | 67,2200 | -0,53% | 67,5800 | 67,5800 | 67,2200 | 1.718 | ,00 |
| 28/12/1992 | 67,5800 | -0,27% | 67,7600 | 67,7600 | 67,5800 | 543 | ,00 |
| 24/12/1992 | 67,7600 | -0,26% | 67,9400 | 67,9400 | 67,5800 | 1.029 | ,00 |
| 23/12/1992 | 67,9400 | -0,26% | 68,1200 | 68,4700 | 67,9400 | 1.650 | ,00 |
| 22/12/1992 | 68,1200 | 0,00% | 68,1200 | 68,4700 | 67,7600 | 1.487 | ,00 |
| 21/12/1992 | 68,1200 | -0,51% | 68,4700 | 68,4700 | 67,7600 | 2.710 | ,00 |
| 18/12/1992 | 68,4700 | 0,51% | 68,1200 | 69,0100 | 68,1200 | 3.650 | ,00 |
| 17/12/1992 | 68,1200 | 0,80% | 67,5800 | 68,2900 | 67,5800 | 3.041 | ,00 |
| 16/12/1992 | 67,5800 | 0,27% | 67,4000 | 67,5800 | 67,4000 | 2.517 | ,00 |
| 15/12/1992 | 67,4000 | 0,00% | 67,4000 | 67,5800 | 67,4000 | 1.649 | ,00 |
| 14/12/1992 | 67,4000 | -0,27% | 67,5800 | 67,5800 | 67,0400 | 2.128 | ,00 |
| 11/12/1992 | 67,5800 | 1,88% | 66,3300 | 67,5800 | 66,3300 | 1.611 | ,00 |
| 10/12/1992 | 66,3300 | 0,55% | 65,9700 | 66,3300 | 65,8000 | 1.267 | ,00 |
| 09/12/1992 | 65,9700 | -0,54% | 66,3300 | 66,3300 | 65,9700 | 1.439 | ,00 |
| 08/12/1992 | 66,3300 | -0,54% | 66,6900 | 66,6900 | 65,8000 | 3.451 | ,00 |
| 07/12/1992 | 66,6900 | -2,10% | 68,1200 | 68,8200 | 66,6900 | 3.884 | ,00 |
| 04/12/1992 | 68,1200 | 0,26% | 67,9400 | 69,0100 | 67,5800 | 3.865 | ,00 |
| 03/12/1992 | 67,9400 | 1,87% | 66,6900 | 67,9400 | 66,5100 | 4.614 | ,00 |
| 02/12/1992 | 66,6900 | 0,80% | 66,1600 | 66,6900 | 65,8000 | 2.167 | ,00 |
| 01/12/1992 | 66,1600 | 0,55% | 65,8000 | 67,2200 | 65,8000 | 1.796 | ,00 |
| 30/11/1992 | 65,8000 | 0,83% | 65,2600 | 65,9700 | 65,2600 | 2.441 | ,00 |
| 27/11/1992 | 65,2600 | 0,26% | 65,0900 | 65,2600 | 65,0900 | 700 | ,00 |
| 26/11/1992 | 65,0900 | -0,26% | 65,2600 | 65,2600 | 65,0900 | 1.620 | ,00 |
| 25/11/1992 | 65,2600 | 0,83% | 64,7200 | 65,4400 | 64,7200 | 2.192 | ,00 |
| 24/11/1992 | 64,7200 | 0,54% | 64,3700 | 64,7200 | 64,3700 | 804 | ,00 |
| 23/11/1992 | 64,3700 | 0,00% | 64,3700 | 64,5500 | 64,3700 | 1.803 | ,00 |
| 20/11/1992 | 64,3700 | 0,28% | 64,1900 | 64,5500 | 64,1900 | 849 | ,00 |
| 19/11/1992 | 64,1900 | 0,00% | 64,1900 | 64,1900 | 64,1900 | 1.247 | ,00 |
| 18/11/1992 | 64,1900 | 0,00% | 64,1900 | 64,1900 | 64,0100 | 1.081 | ,00 |
| 17/11/1992 | 64,1900 | 0,00% | 64,1900 | 64,1900 | 64,0100 | 2.335 | ,00 |
| 16/11/1992 | 64,1900 | 0,00% | 64,1900 | 64,1900 | 64,0100 | 784 | ,00 |
| 13/11/1992 | 64,1900 | 0,00% | 64,1900 | 64,3700 | 64,1900 | 856 | ,00 |
| 12/11/1992 | 64,1900 | -0,82% | 64,7200 | 64,7200 | 64,1900 | 1.651 | ,00 |
| 11/11/1992 | 64,7200 | -0,29% | 64,9100 | 64,9100 | 64,7200 | 1.492 | ,00 |
| 10/11/1992 | 64,9100 | -0,28% | 65,0900 | 65,0900 | 64,9100 | 1.948 | ,00 |
| 09/11/1992 | 65,0900 | -0,53% | 65,4400 | 65,4400 | 65,0900 | 837 | ,00 |
| 06/11/1992 | 65,4400 | 0,00% | 65,4400 | 65,4400 | 65,2600 | 1.058 | ,00 |
| 05/11/1992 | 65,4400 | 0,00% | 65,4400 | 65,4400 | 65,4400 | 1.582 | ,00 |
| 04/11/1992 | 65,4400 | -0,55% | 65,8000 | 65,8000 | 65,4400 | 1.068 | ,00 |
| 03/11/1992 | 65,8000 | 0,27% | 65,6200 | 65,8000 | 65,6200 | 1.291 | ,00 |
| 02/11/1992 | 65,6200 | 0,28% | 65,4400 | 65,6200 | 65,4400 | 720 | ,00 |
| 30/10/1992 | 65,4400 | 0,00% | 65,4400 | 65,6200 | 65,4400 | 1.010 | ,00 |
| 29/10/1992 | 65,4400 | -0,27% | 65,6200 | 65,6200 | 65,2600 | 1.524 | ,00 |
| 27/10/1992 | 65,6200 | 0,28% | 65,4400 | 65,8000 | 65,2600 | 732 | ,00 |
| 26/10/1992 | 65,4400 | 0,00% | 65,4400 | 65,6200 | 65,4400 | 915 | ,00 |
| 23/10/1992 | 65,4400 | -0,55% | 65,8000 | 65,8000 | 65,4400 | 1.349 | ,00 |
| 22/10/1992 | 65,8000 | 0,00% | 65,8000 | 65,8000 | 65,8000 | 1.100 | ,00 |
| 21/10/1992 | 65,8000 | 0,00% | 65,8000 | 65,8000 | 65,2600 | 1.592 | ,00 |
| 20/10/1992 | 65,8000 | 0,00% | 65,8000 | 65,8000 | 65,0900 | 2.335 | ,00 |
| 19/10/1992 | 65,8000 | -0,26% | 65,9700 | 65,9700 | 65,4400 | 2.312 | ,00 |
| 16/10/1992 | 65,9700 | -0,29% | 66,1600 | 66,1600 | 65,9700 | 2.949 | ,00 |
| 15/10/1992 | 66,1600 | 0,29% | 65,9700 | 66,1600 | 65,9700 | 4.670 | ,00 |
| 14/10/1992 | 65,9700 | -0,29% | 66,1600 | 66,3300 | 65,9700 | 1.591 | ,00 |
| 13/10/1992 | 66,1600 | -0,26% | 66,3300 | 66,5100 | 66,1600 | 1.204 | ,00 |
| 12/10/1992 | 66,3300 | 0,00% | 66,3300 | 66,5100 | 66,3300 | 1.228 | ,00 |
| 09/10/1992 | 66,3300 | 0,26% | 66,1600 | 66,5100 | 66,1600 | 1.701 | ,00 |
| 08/10/1992 | 66,1600 | -0,79% | 66,6900 | 66,6900 | 65,9700 | 4.575 | ,00 |
| 07/10/1992 | 66,6900 | 0,27% | 66,5100 | 66,8600 | 66,5100 | 1.135 | ,00 |
| 06/10/1992 | 66,5100 | -0,79% | 67,0400 | 67,0400 | 66,5100 | 2.720 | ,00 |
| 05/10/1992 | 67,0400 | -0,27% | 67,2200 | 67,4000 | 67,0400 | 1.493 | ,00 |
| 02/10/1992 | 67,2200 | 0,00% | 67,2200 | 67,5800 | 67,0400 | 1.692 | ,00 |
| 01/10/1992 | 67,2200 | 1,34% | 66,3300 | 67,2200 | 66,3300 | 4.433 | ,00 |
| 30/9/1992 | 66,3300 | 0,26% | 66,1600 | 66,5100 | 66,1600 | 2.632 | ,00 |
| 29/9/1992 | 66,1600 | -1,84% | 67,4000 | 67,4000 | 66,1600 | 2.559 | ,00 |
| 28/9/1992 | 67,4000 | -0,53% | 67,7600 | 67,9400 | 67,4000 | 20.251 | ,00 |
| 25/9/1992 | 67,7600 | -0,78% | 68,2900 | 68,2900 | 67,7600 | 2.011 | ,00 |
| 24/9/1992 | 68,2900 | 0,00% | 68,2900 | 68,4700 | 68,1200 | 3.947 | ,00 |
| 23/9/1992 | 68,2900 | -0,52% | 68,6500 | 69,5400 | 68,2900 | 2.560 | ,00 |
| 22/9/1992 | 68,6500 | 0,00% | 68,6500 | 68,8200 | 68,4700 | 1.058 | ,00 |
| 21/9/1992 | 68,6500 | -1,02% | 69,3600 | 69,5400 | 68,4700 | 3.235 | ,00 |
| 18/9/1992 | 69,3600 | -0,26% | 69,5400 | 69,5400 | 68,8200 | 3.037 | ,00 |
| 17/9/1992 | 69,5400 | 1,05% | 68,8200 | 69,5400 | 68,2900 | 5.187 | ,00 |
| 16/9/1992 | 68,8200 | 0,00% | 68,8200 | 68,8200 | 68,6500 | 1.343 | ,00 |
| 15/9/1992 | 68,8200 | 0,00% | 68,8200 | 68,8200 | 68,6500 | 1.655 | ,00 |
| 14/9/1992 | 68,8200 | -0,28% | 69,0100 | 69,0100 | 68,8200 | 2.282 | ,00 |
| 11/9/1992 | 69,0100 | 0,28% | 68,8200 | 69,0100 | 68,6500 | 468 | ,00 |
| 10/9/1992 | 68,8200 | 0,51% | 68,4700 | 68,8200 | 68,4700 | 1.087 | ,00 |
| 09/9/1992 | 68,4700 | -0,26% | 68,6500 | 68,8200 | 68,4700 | 632 | ,00 |
| 08/9/1992 | 68,6500 | -0,78% | 69,1900 | 69,1900 | 68,6500 | 905 | ,00 |
| 07/9/1992 | 69,1900 | -0,25% | 69,3600 | 69,3600 | 69,1900 | 1.482 | ,00 |
| 04/9/1992 | 69,3600 | 0,00% | 69,3600 | 69,5400 | 69,3600 | 762 | ,00 |
| 03/9/1992 | 69,3600 | 0,25% | 69,1900 | 69,3600 | 69,1900 | 694 | ,00 |
| 02/9/1992 | 69,1900 | 0,54% | 68,8200 | 69,1900 | 68,8200 | 6.583 | ,00 |
| 01/9/1992 | 68,8200 | 0,00% | 68,8200 | 68,8200 | 68,6500 | 1.776 | ,00 |
| 31/8/1992 | 68,8200 | -1,04% | 69,5400 | 69,5400 | 68,8200 | 1.124 | ,00 |
| 28/8/1992 | 69,5400 | 0,26% | 69,3600 | 69,5400 | 69,1900 | 955 | ,00 |
| 27/8/1992 | 69,3600 | 0,51% | 69,0100 | 69,5400 | 69,0100 | 1.011 | ,00 |
| 26/8/1992 | 69,0100 | -0,26% | 69,1900 | 69,1900 | 68,6500 | 766 | ,00 |
| 25/8/1992 | 69,1900 | -0,25% | 69,3600 | 69,5400 | 69,1900 | 1.616 | ,00 |
| 24/8/1992 | 69,3600 | -0,77% | 69,9000 | 69,9000 | 69,3600 | 1.139 | ,00 |
| 21/8/1992 | 69,9000 | 0,00% | 69,9000 | 69,9000 | 69,7200 | 2.802 | ,00 |
| 20/8/1992 | 69,9000 | 0,00% | 69,9000 | 69,9000 | 69,7200 | 1.288 | ,00 |
| 19/8/1992 | 69,9000 | 0,00% | 69,9000 | 69,9000 | 69,7200 | 1.708 | ,00 |
| 18/8/1992 | 69,9000 | -0,24% | 70,0700 | 70,0700 | 69,9000 | 1.528 | ,00 |
| 17/8/1992 | 70,0700 | 0,00% | 70,0700 | 70,0700 | 70,0700 | 450 | ,00 |
| 14/8/1992 | 70,0700 | 0,50% | 69,7200 | 70,0700 | 69,7200 | 789 | ,00 |
| 13/8/1992 | 69,7200 | 0,00% | 69,7200 | 69,7200 | 69,7200 | 1.056 | ,00 |
| 12/8/1992 | 69,7200 | 0,26% | 69,5400 | 69,7200 | 69,5400 | 10.959 | ,00 |
| 11/8/1992 | 69,5400 | -0,26% | 69,7200 | 69,7200 | 69,5400 | 1.719 | ,00 |
| 10/8/1992 | 69,7200 | -0,26% | 69,9000 | 69,9000 | 69,5400 | 1.528 | ,00 |
| 07/8/1992 | 69,9000 | 0,52% | 69,5400 | 69,9000 | 69,5400 | 595 | ,00 |
| 06/8/1992 | 69,5400 | 0,00% | 69,5400 | 69,7200 | 69,5400 | 874 | ,00 |
| 05/8/1992 | 69,5400 | -0,52% | 69,9000 | 69,9000 | 69,5400 | 435 | ,00 |
| 04/8/1992 | 69,9000 | 0,26% | 69,7200 | 69,9000 | 69,7200 | 286 | ,00 |
| 03/8/1992 | 69,7200 | -0,77% | 70,2600 | 70,2600 | 69,7200 | 478 | ,00 |
| 31/7/1992 | 70,2600 | 1,04% | 69,5400 | 70,2600 | 69,5400 | 800 | ,00 |
| 30/7/1992 | 69,5400 | -0,52% | 69,9000 | 69,9000 | 69,5400 | 1 | ,00 |
| 29/7/1992 | 69,9000 | -0,24% | 70,0700 | 70,0700 | 69,9000 | 652 | ,00 |
| 28/7/1992 | 70,0700 | 0,24% | 69,9000 | 70,0700 | 69,9000 | 1.638 | ,00 |
| 27/7/1992 | 69,9000 | -1,26% | 70,7900 | 70,7900 | 69,9000 | 433 | ,00 |
| 24/7/1992 | 70,7900 | 0,00% | 70,7900 | 70,7900 | 70,7900 | 659 | ,00 |
| 23/7/1992 | 70,7900 | 0,00% | 70,7900 | 70,7900 | 70,7900 | 1.116 | ,00 |
| 22/7/1992 | 70,7900 | 0,00% | 70,7900 | 70,7900 | 70,7900 | 993 | ,00 |
| 21/7/1992 | 70,7900 | 0,25% | 70,6100 | 70,7900 | 70,6100 | 1.009 | ,00 |
| 20/7/1992 | 70,6100 | -0,25% | 70,7900 | 70,7900 | 70,4300 | 307 | ,00 |
| 17/7/1992 | 70,7900 | 0,00% | 70,7900 | 70,7900 | 70,7900 | 1.775 | ,00 |
| 16/7/1992 | 70,7900 | 0,25% | 70,6100 | 70,7900 | 70,6100 | 2.134 | ,00 |
| 15/7/1992 | 70,6100 | 0,26% | 70,4300 | 70,6100 | 70,4300 | 1.541 | ,00 |
| 14/7/1992 | 70,4300 | 0,24% | 70,2600 | 70,4300 | 70,2600 | 1.247 | ,00 |
| 13/7/1992 | 70,2600 | 0,27% | 70,0700 | 70,2600 | 70,0700 | 1.165 | ,00 |
| 10/7/1992 | 70,0700 | 0,00% | 70,0700 | 70,2600 | 70,0700 | 2.280 | ,00 |
| 09/7/1992 | 70,0700 | 0,00% | 70,0700 | 70,0700 | 70,0700 | 923 | ,00 |
| 08/7/1992 | 70,0700 | -1,02% | 70,7900 | 70,7900 | 70,0700 | 1.638 | ,00 |
| 07/7/1992 | 70,7900 | -0,24% | 70,9600 | 70,9600 | 70,6100 | 1.654 | ,00 |
| 06/7/1992 | 70,9600 | 0,24% | 70,7900 | 71,1400 | 70,7900 | 1.790 | ,00 |
| 03/7/1992 | 70,7900 | 0,25% | 70,6100 | 70,7900 | 70,6100 | 4.628 | ,00 |
| 02/7/1992 | 70,6100 | -0,25% | 70,7900 | 70,7900 | 70,6100 | 1.825 | ,00 |
| 01/7/1992 | 70,7900 | -0,24% | 70,9600 | 70,9600 | 70,7900 | 2.048 | ,00 |
| 30/6/1992 | 70,9600 | -0,76% | 71,5000 | 71,5000 | 70,9600 | 5.067 | ,00 |
| 29/6/1992 | 71,5000 | 2,04% | 70,0700 | 71,5000 | 70,0700 | 4.077 | ,00 |
| 26/6/1992 | 70,0700 | 0,00% | 70,0700 | 70,0700 | 70,0700 | 5.726 | ,00 |
| 25/6/1992 | 70,0700 | -0,27% | 70,2600 | 70,2600 | 69,9000 | 3.305 | ,00 |
| 24/6/1992 | 70,2600 | 0,27% | 70,0700 | 70,2600 | 70,0700 | 1.171 | ,00 |
| 23/6/1992 | 70,0700 | -0,27% | 70,2600 | 70,4300 | 70,0700 | 1.549 | ,00 |
| 22/6/1992 | 70,2600 | 0,27% | 70,0700 | 70,4300 | 70,0700 | 1.118 | ,00 |
| 19/6/1992 | 70,0700 | -0,27% | 70,2600 | 70,2600 | 70,0700 | 2.125 | ,00 |
| 18/6/1992 | 70,2600 | 0,00% | 70,2600 | 70,2600 | 70,0700 | 2.427 | ,00 |
| 17/6/1992 | 70,2600 | 0,27% | 70,0700 | 70,2600 | 70,0700 | 1.624 | ,00 |
| 16/6/1992 | 70,0700 | 0,00% | 70,0700 | 70,2600 | 70,0700 | 1.535 | ,00 |
| 12/6/1992 | 70,0700 | 0,76% | 69,5400 | 70,4300 | 69,5400 | 2.108 | ,00 |
| 11/6/1992 | 69,5400 | -0,76% | 70,0700 | 70,0700 | 69,5400 | 2.144 | ,00 |
| 10/6/1992 | 70,0700 | -2,25% | 71,6800 | 71,6800 | 69,9000 | 4.159 | ,00 |
| 09/6/1992 | 71,6800 | -0,25% | 71,8600 | 72,4000 | 71,5000 | 5.769 | ,00 |
| 08/6/1992 | 71,8600 | 0,74% | 71,3300 | 71,8600 | 71,3300 | 11.931 | ,00 |
| 05/6/1992 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 2.487 | ,00 |
| 04/6/1992 | 71,1400 | 0,00% | 71,1400 | 71,1400 | 71,1400 | 5.345 | ,00 |
| 03/6/1992 | 71,1400 | -0,27% | 71,3300 | 71,3300 | 71,1400 | 5.876 | ,00 |
| 02/6/1992 | 71,3300 | 0,27% | 71,1400 | 71,6800 | 71,1400 | 3.094 | ,00 |
| 01/6/1992 | 71,1400 | 0,49% | 70,7900 | 71,1400 | 70,7900 | 2.748 | ,00 |
| 29/5/1992 | 70,7900 | -0,24% | 70,9600 | 70,9600 | 70,7900 | 3.382 | ,00 |
| 28/5/1992 | 70,9600 | 0,00% | 70,9600 | 70,9600 | 70,7900 | 6.718 | ,00 |
| 27/5/1992 | 70,9600 | -0,25% | 71,1400 | 71,1400 | 70,9600 | 8.896 | ,00 |
| 26/5/1992 | 71,1400 | 0,25% | 70,9600 | 71,3300 | 70,9600 | 3.711 | ,00 |
| 25/5/1992 | 70,9600 | 0,00% | 70,9600 | 70,9600 | 70,7900 | 2.500 | ,00 |
| 22/5/1992 | 70,9600 | -0,76% | 71,5000 | 71,5000 | 70,9600 | 2.316 | ,00 |
| 21/5/1992 | 71,5000 | 0,00% | 71,5000 | 71,5000 | 71,3300 | 1.534 | ,00 |
| 20/5/1992 | 71,5000 | 0,00% | 71,5000 | 71,6800 | 71,5000 | 1.782 | ,00 |
| 19/5/1992 | 71,5000 | 0,24% | 71,3300 | 71,5000 | 71,3300 | 1.569 | ,00 |
| 18/5/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 8.696 | ,00 |
| 15/5/1992 | 71,3300 | -0,49% | 71,6800 | 71,6800 | 71,3300 | 1.071 | ,00 |
| 14/5/1992 | 71,6800 | 0,00% | 71,6800 | 71,6800 | 71,5000 | 1.684 | ,00 |
| 13/5/1992 | 71,6800 | 0,00% | 71,6800 | 71,6800 | 71,5000 | 1 | ,00 |
| 12/5/1992 | 71,6800 | -0,75% | 72,2200 | 72,2200 | 71,6800 | 639 | ,00 |
| 11/5/1992 | 72,2200 | 0,25% | 72,0400 | 72,2200 | 72,0400 | 1.160 | ,00 |
| 08/5/1992 | 72,0400 | -0,50% | 72,4000 | 72,4000 | 72,0400 | 3.188 | ,00 |
| 07/5/1992 | 72,4000 | 0,00% | 72,4000 | 72,5700 | 72,4000 | 390 | ,00 |
| 06/5/1992 | 72,4000 | -0,23% | 72,5700 | 72,5700 | 72,2200 | 1.474 | ,00 |
| 05/5/1992 | 72,5700 | 0,00% | 72,5700 | 72,5700 | 72,4000 | 2.512 | ,00 |
| 04/5/1992 | 72,5700 | 0,74% | 72,0400 | 72,5700 | 72,0400 | 1.646 | ,00 |
| 30/4/1992 | 72,0400 | 1,00% | 71,3300 | 72,0400 | 71,3300 | 2.037 | ,00 |
| 29/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 991 | ,00 |
| 28/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 623 | ,00 |
| 23/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 780 | ,00 |
| 22/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 1.550 | ,00 |
| 21/4/1992 | 71,3300 | -0,49% | 71,6800 | 71,6800 | 71,3300 | 2.046 | ,00 |
| 20/4/1992 | 71,6800 | 0,00% | 71,6800 | 72,0400 | 71,5000 | 1.482 | ,00 |
| 17/4/1992 | 71,6800 | 0,49% | 71,3300 | 71,6800 | 71,3300 | 957 | ,00 |
| 16/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 3.333 | ,00 |
| 15/4/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 1.949 | ,00 |
| 14/4/1992 | 71,3300 | -0,24% | 71,5000 | 71,5000 | 71,1400 | 1.467 | ,00 |
| 13/4/1992 | 71,5000 | 0,00% | 71,5000 | 71,5000 | 71,3300 | 1.727 | ,00 |
| 10/4/1992 | 71,5000 | 0,24% | 71,3300 | 71,5000 | 71,3300 | 2.102 | ,00 |
| 09/4/1992 | 71,3300 | -0,24% | 71,5000 | 71,5000 | 71,3300 | 4.127 | ,00 |
| 08/4/1992 | 71,5000 | -0,75% | 72,0400 | 72,0400 | 71,5000 | 1.118 | ,00 |
| 07/4/1992 | 72,0400 | 0,00% | 72,0400 | 72,2200 | 71,8600 | 1.259 | ,00 |
| 06/4/1992 | 72,0400 | -0,73% | 72,5700 | 72,5700 | 72,0400 | 868 | ,00 |
| 03/4/1992 | 72,5700 | 0,00% | 72,5700 | 72,7500 | 72,5700 | 1 | ,00 |
| 02/4/1992 | 72,5700 | 0,00% | 72,5700 | 72,9300 | 72,5700 | 2.764 | ,00 |
| 01/4/1992 | 72,5700 | 0,23% | 72,4000 | 72,5700 | 72,4000 | 2.659 | ,00 |
| 31/3/1992 | 72,4000 | -0,23% | 72,5700 | 72,7500 | 72,2200 | 4.617 | ,00 |
| 30/3/1992 | 72,5700 | -0,25% | 72,7500 | 72,7500 | 72,4000 | 7.555 | ,00 |
| 27/3/1992 | 72,7500 | 0,00% | 72,7500 | 72,7500 | 72,5700 | 4.427 | ,00 |
| 26/3/1992 | 72,7500 | 0,48% | 72,4000 | 72,7500 | 72,4000 | 8.511 | ,00 |
| 24/3/1992 | 72,4000 | -0,23% | 72,5700 | 72,5700 | 72,4000 | 1.435 | ,00 |
| 23/3/1992 | 72,5700 | -0,25% | 72,7500 | 73,1100 | 72,5700 | 1.985 | ,00 |
| 20/3/1992 | 72,7500 | 0,00% | 72,7500 | 72,9300 | 72,7500 | 3.651 | ,00 |
| 19/3/1992 | 72,7500 | -0,49% | 73,1100 | 73,1100 | 72,7500 | 5.161 | ,00 |
| 18/3/1992 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 2.088 | ,00 |
| 17/3/1992 | 73,1100 | -0,23% | 73,2800 | 73,2800 | 73,1100 | 1.593 | ,00 |
| 16/3/1992 | 73,2800 | 0,00% | 73,2800 | 73,2800 | 73,1100 | 1.556 | ,00 |
| 13/3/1992 | 73,2800 | -0,73% | 73,8200 | 73,8200 | 73,2800 | 1.185 | ,00 |
| 12/3/1992 | 73,8200 | 0,97% | 73,1100 | 73,8200 | 73,1100 | 1.438 | ,00 |
| 11/3/1992 | 73,1100 | -0,96% | 73,8200 | 73,8200 | 73,1100 | 1.809 | ,00 |
| 10/3/1992 | 73,8200 | -0,71% | 74,3500 | 74,3500 | 73,8200 | 204 | ,00 |
| 06/3/1992 | 74,3500 | -0,25% | 74,5400 | 74,5400 | 74,1700 | 1.872 | ,00 |
| 05/3/1992 | 74,5400 | 0,00% | 74,5400 | 74,5400 | 74,1700 | 10.461 | ,00 |
| 04/3/1992 | 74,5400 | 0,26% | 74,3500 | 74,7100 | 74,3500 | 1.664 | ,00 |
| 03/3/1992 | 74,3500 | 0,24% | 74,1700 | 74,3500 | 74,1700 | 1.069 | ,00 |
| 02/3/1992 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 74,0000 | 1.189 | ,00 |
| 28/2/1992 | 74,0000 | 0,24% | 73,8200 | 74,0000 | 73,8200 | 1.152 | ,00 |
| 27/2/1992 | 73,8200 | 0,00% | 73,8200 | 73,8200 | 73,6400 | 2.771 | ,00 |
| 26/2/1992 | 73,8200 | 0,00% | 73,8200 | 73,8200 | 73,6400 | 651 | ,00 |
| 25/2/1992 | 73,8200 | 0,48% | 73,4700 | 73,8200 | 73,4700 | 1.498 | ,00 |
| 24/2/1992 | 73,4700 | 0,00% | 73,4700 | 73,4700 | 73,2800 | 1.307 | ,00 |
| 21/2/1992 | 73,4700 | -0,23% | 73,6400 | 73,6400 | 73,2800 | 2.940 | ,00 |
| 20/2/1992 | 73,6400 | -0,24% | 73,8200 | 73,8200 | 73,6400 | 1.205 | ,00 |
| 19/2/1992 | 73,8200 | 0,48% | 73,4700 | 73,8200 | 73,2800 | 2.730 | ,00 |
| 18/2/1992 | 73,4700 | 0,26% | 73,2800 | 73,4700 | 73,2800 | 1.934 | ,00 |
| 17/2/1992 | 73,2800 | 0,00% | 73,2800 | 73,2800 | 73,1100 | 2.266 | ,00 |
| 14/2/1992 | 73,2800 | -1,44% | 74,3500 | 74,3500 | 73,2800 | 1.327 | ,00 |
| 13/2/1992 | 74,3500 | 0,00% | 74,3500 | 74,7100 | 74,3500 | 3.581 | ,00 |
| 12/2/1992 | 74,3500 | 0,96% | 73,6400 | 74,3500 | 73,1100 | 3.998 | ,00 |
| 11/2/1992 | 73,6400 | -0,71% | 74,1700 | 74,1700 | 73,6400 | 3.808 | ,00 |
| 10/2/1992 | 74,1700 | -1,44% | 75,2500 | 75,2500 | 74,1700 | 6.698 | ,00 |
| 07/2/1992 | 75,2500 | -0,23% | 75,4200 | 75,4200 | 75,0700 | 6.105 | ,00 |
| 06/2/1992 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 74,8900 | 3.809 | ,00 |
| 05/2/1992 | 75,4200 | -0,24% | 75,6000 | 76,5000 | 75,4200 | 4.436 | ,00 |
| 04/2/1992 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,2500 | 24.221 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|