| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 03/2/1992 | 75,6000 | 0,24% | 75,4200 | 75,9600 | 75,4200 | 11.350 | ,00 |
| 31/1/1992 | 75,4200 | 1,69% | 74,1700 | 75,4200 | 74,1700 | 12.003 | ,00 |
| 30/1/1992 | 74,1700 | 0,47% | 73,8200 | 74,1700 | 73,8200 | 5.963 | ,00 |
| 29/1/1992 | 73,8200 | -0,24% | 74,0000 | 74,0000 | 73,6400 | 5.283 | ,00 |
| 28/1/1992 | 74,0000 | 1,22% | 73,1100 | 74,1700 | 73,1100 | 10.063 | ,00 |
| 27/1/1992 | 73,1100 | 1,49% | 72,0400 | 73,1100 | 72,0400 | 7.492 | ,00 |
| 24/1/1992 | 72,0400 | 0,00% | 72,0400 | 72,2200 | 72,0400 | 1.874 | ,00 |
| 23/1/1992 | 72,0400 | -0,25% | 72,2200 | 72,2200 | 71,8600 | 1.142 | ,00 |
| 22/1/1992 | 72,2200 | 0,00% | 72,2200 | 72,2200 | 72,2200 | 3.081 | ,00 |
| 21/1/1992 | 72,2200 | 0,50% | 71,8600 | 72,7500 | 71,8600 | 2.902 | ,00 |
| 20/1/1992 | 71,8600 | 0,50% | 71,5000 | 71,8600 | 71,5000 | 2.544 | ,00 |
| 17/1/1992 | 71,5000 | 0,24% | 71,3300 | 71,6800 | 71,3300 | 1 | ,00 |
| 16/1/1992 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 4.418 | ,00 |
| 15/1/1992 | 71,3300 | 0,00% | 71,3300 | 71,5000 | 71,3300 | 6.526 | ,00 |
| 14/1/1992 | 71,3300 | -0,49% | 71,6800 | 71,6800 | 71,3300 | 2.804 | ,00 |
| 13/1/1992 | 71,6800 | -0,50% | 72,0400 | 72,0400 | 71,5000 | 1.836 | ,00 |
| 10/1/1992 | 72,0400 | -0,25% | 72,2200 | 72,2200 | 72,0400 | 1.794 | ,00 |
| 09/1/1992 | 72,2200 | 0,75% | 71,6800 | 72,2200 | 71,6800 | 2.235 | ,00 |
| 08/1/1992 | 71,6800 | 0,25% | 71,5000 | 72,0400 | 71,5000 | 871 | ,00 |
| 07/1/1992 | 71,5000 | -0,25% | 71,6800 | 71,6800 | 71,5000 | 996 | ,00 |
| 03/1/1992 | 71,6800 | 0,00% | 71,6800 | 71,6800 | 71,6800 | 1.369 | ,00 |
| 02/1/1992 | 71,6800 | -0,50% | 72,0400 | 72,0400 | 71,6800 | 3.307 | ,00 |
| 31/12/1991 | 72,0400 | -0,50% | 72,4000 | 72,4000 | 72,0400 | 3.102 | ,00 |
| 30/12/1991 | 72,4000 | 0,25% | 72,2200 | 72,4000 | 72,2200 | 1 | ,00 |
| 24/12/1991 | 72,2200 | 0,00% | 72,2200 | 72,2200 | 71,6800 | 1.737 | ,00 |
| 23/12/1991 | 72,2200 | 0,00% | 72,2200 | 72,2200 | 71,6800 | 1 | ,00 |
| 20/12/1991 | 72,2200 | -0,25% | 72,4000 | 72,9300 | 71,8600 | 2.123 | ,00 |
| 19/12/1991 | 72,4000 | 1,50% | 71,3300 | 72,4000 | 71,3300 | 2.435 | ,00 |
| 18/12/1991 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 7.276 | ,00 |
| 17/12/1991 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,3300 | 2.340 | ,00 |
| 16/12/1991 | 71,3300 | 0,27% | 71,1400 | 71,3300 | 71,1400 | 1.881 | ,00 |
| 13/12/1991 | 71,1400 | -0,27% | 71,3300 | 71,6800 | 71,1400 | 4.673 | ,00 |
| 12/12/1991 | 71,3300 | -1,23% | 72,2200 | 72,2200 | 71,3300 | 3.115 | ,00 |
| 11/12/1991 | 72,2200 | 0,50% | 71,8600 | 72,5700 | 71,5000 | 2.768 | ,00 |
| 10/12/1991 | 71,8600 | -0,50% | 72,2200 | 72,2200 | 71,8600 | 3.398 | ,00 |
| 09/12/1991 | 72,2200 | -0,25% | 72,4000 | 72,5700 | 72,2200 | 1.673 | ,00 |
| 06/12/1991 | 72,4000 | 0,25% | 72,2200 | 72,4000 | 72,2200 | 2.661 | ,00 |
| 05/12/1991 | 72,2200 | -0,48% | 72,5700 | 72,5700 | 72,2200 | 5.351 | ,00 |
| 04/12/1991 | 72,5700 | 0,00% | 72,5700 | 72,5700 | 72,4000 | 3.613 | ,00 |
| 03/12/1991 | 72,5700 | -0,25% | 72,7500 | 72,7500 | 72,5700 | 7.601 | ,00 |
| 02/12/1991 | 72,7500 | 0,00% | 72,7500 | 72,7500 | 72,7500 | 7.370 | ,00 |
| 29/11/1991 | 72,7500 | -0,49% | 73,1100 | 73,1100 | 72,7500 | 3.592 | ,00 |
| 28/11/1991 | 73,1100 | 0,00% | 73,2800 | 73,2800 | 73,1100 | 4.363 | ,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.% |
|---|