| 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 |
|---|---|---|---|---|---|---|---|
| 27/11/1991 | 73,2800 | -0,49% | 73,6400 | 73,6400 | 73,2800 | 5.188 | ,00 |
| 26/11/1991 | 73,6400 | 0,72% | 73,1100 | 73,6400 | 73,1100 | 2.078 | ,00 |
| 25/11/1991 | 73,1100 | 0,25% | 72,9300 | 73,1100 | 72,9300 | 1.620 | ,00 |
| 22/11/1991 | 72,9300 | 0,25% | 72,7500 | 72,9300 | 72,7500 | 2.185 | ,00 |
| 21/11/1991 | 72,7500 | 0,48% | 72,4000 | 72,7500 | 72,4000 | 1.529 | ,00 |
| 20/11/1991 | 72,4000 | -0,23% | 72,5700 | 72,5700 | 72,2200 | 2.604 | ,00 |
| 19/11/1991 | 72,5700 | 0,23% | 72,4000 | 72,5700 | 72,4000 | 3.582 | ,00 |
| 18/11/1991 | 72,4000 | -0,23% | 72,5700 | 72,5700 | 72,4000 | 1.461 | ,00 |
| 15/11/1991 | 72,5700 | 0,00% | 72,5700 | 72,7500 | 72,5700 | 1.712 | ,00 |
| 14/11/1991 | 72,5700 | -0,25% | 72,7500 | 72,7500 | 72,5700 | 4.286 | ,00 |
| 13/11/1991 | 72,7500 | -0,49% | 73,1100 | 73,1100 | 72,7500 | 2.587 | ,00 |
| 12/11/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 72,9300 | 4.866 | ,00 |
| 11/11/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 1.594 | ,00 |
| 08/11/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 2.246 | ,00 |
| 07/11/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 1.010 | ,00 |
| 06/11/1991 | 73,1100 | -0,23% | 73,2800 | 73,2800 | 73,1100 | 2.179 | ,00 |
| 05/11/1991 | 73,2800 | -0,49% | 73,6400 | 73,6400 | 73,2800 | 1.468 | ,00 |
| 04/11/1991 | 73,6400 | 0,00% | 73,6400 | 73,8200 | 73,4700 | 4.188 | ,00 |
| 01/11/1991 | 73,6400 | 0,23% | 73,4700 | 73,8200 | 73,4700 | 2.843 | ,00 |
| 31/10/1991 | 73,4700 | 0,49% | 73,1100 | 73,6400 | 73,1100 | 1.493 | ,00 |
| 30/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,2800 | 73,1100 | 2.827 | ,00 |
| 29/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 72,7500 | 1.905 | ,00 |
| 25/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 1.489 | ,00 |
| 24/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 73,1100 | 1.284 | ,00 |
| 23/10/1991 | 73,1100 | -0,23% | 73,2800 | 73,2800 | 73,1100 | 4.046 | ,00 |
| 22/10/1991 | 73,2800 | 0,23% | 73,1100 | 73,2800 | 73,1100 | 2.302 | ,00 |
| 21/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,2800 | 73,1100 | 1.439 | ,00 |
| 18/10/1991 | 73,1100 | 0,00% | 73,1100 | 73,2800 | 73,1100 | 2.315 | ,00 |
| 17/10/1991 | 73,1100 | -0,23% | 73,2800 | 73,2800 | 73,1100 | 2.708 | ,00 |
| 16/10/1991 | 73,2800 | 0,00% | 73,2800 | 73,6400 | 73,1100 | 2.227 | ,00 |
| 15/10/1991 | 73,2800 | -1,20% | 74,1700 | 74,1700 | 73,2800 | 4.233 | ,00 |
| 14/10/1991 | 74,1700 | 0,23% | 74,0000 | 74,1700 | 74,0000 | 1.129 | ,00 |
| 11/10/1991 | 74,0000 | 0,24% | 73,8200 | 74,0000 | 73,4700 | 2.064 | ,00 |
| 10/10/1991 | 73,8200 | -0,71% | 74,3500 | 74,3500 | 73,6400 | 2.192 | ,00 |
| 09/10/1991 | 74,3500 | -0,48% | 74,7100 | 74,8900 | 74,1700 | 3.583 | ,00 |
| 07/10/1991 | 74,7100 | 0,48% | 74,3500 | 74,8900 | 74,0000 | 3.546 | ,00 |
| 04/10/1991 | 74,3500 | 0,72% | 73,8200 | 74,7100 | 73,4700 | 1 | ,00 |
| 03/10/1991 | 73,8200 | 1,22% | 72,9300 | 73,8200 | 72,9300 | 4.232 | ,00 |
| 02/10/1991 | 72,9300 | -0,25% | 73,1100 | 73,2800 | 72,9300 | 5.657 | ,00 |
| 01/10/1991 | 73,1100 | -0,23% | 73,2800 | 73,2800 | 72,2200 | 12.381 | ,00 |
| 30/9/1991 | 73,2800 | -0,49% | 73,6400 | 74,1700 | 73,1100 | 7.266 | ,00 |
| 27/9/1991 | 73,6400 | -0,95% | 74,3500 | 74,3500 | 73,4700 | 5.224 | ,00 |
| 26/9/1991 | 74,3500 | -0,48% | 74,7100 | 74,7100 | 74,3500 | 3.438 | ,00 |
| 25/9/1991 | 74,7100 | 0,48% | 74,3500 | 74,7100 | 74,3500 | 3.311 | ,00 |
| 24/9/1991 | 74,3500 | -0,25% | 74,5400 | 74,5400 | 74,1700 | 5.206 | ,00 |
| 23/9/1991 | 74,5400 | -0,71% | 75,0700 | 75,0700 | 74,3500 | 3.218 | ,00 |
| 20/9/1991 | 75,0700 | -0,70% | 75,6000 | 75,6000 | 75,0700 | 2.595 | ,00 |
| 19/9/1991 | 75,6000 | 0,24% | 75,4200 | 75,6000 | 75,2500 | 1.993 | ,00 |
| 18/9/1991 | 75,4200 | 0,23% | 75,2500 | 75,6000 | 75,2500 | 2.752 | ,00 |
| 17/9/1991 | 75,2500 | 0,24% | 75,0700 | 75,2500 | 74,8900 | 6.344 | ,00 |
| 16/9/1991 | 75,0700 | -0,70% | 75,6000 | 75,9600 | 75,0700 | 5.737 | ,00 |
| 13/9/1991 | 75,6000 | -0,24% | 75,7800 | 75,9600 | 75,4200 | 1.353 | ,00 |
| 12/9/1991 | 75,7800 | -0,71% | 76,3200 | 76,3200 | 75,6000 | 6.035 | ,00 |
| 11/9/1991 | 76,3200 | 0,24% | 76,1400 | 76,6800 | 76,1400 | 3.250 | ,00 |
| 10/9/1991 | 76,1400 | -0,70% | 76,6800 | 76,8500 | 76,1400 | 3.160 | ,00 |
| 09/9/1991 | 76,6800 | -1,59% | 77,9200 | 77,9200 | 76,6800 | 4.505 | ,00 |
| 06/9/1991 | 77,9200 | 0,46% | 77,5600 | 77,9200 | 77,5600 | 3.959 | ,00 |
| 05/9/1991 | 77,5600 | 0,00% | 77,5600 | 77,9200 | 77,5600 | 4.770 | ,00 |
| 04/9/1991 | 77,5600 | -1,15% | 78,4600 | 78,4600 | 77,5600 | 4.919 | ,00 |
| 03/9/1991 | 78,4600 | -0,23% | 78,6400 | 78,6400 | 78,4600 | 4.102 | ,00 |
| 02/9/1991 | 78,6400 | -0,44% | 78,9900 | 78,9900 | 78,6400 | 4.165 | ,00 |
| 30/8/1991 | 78,9900 | 0,45% | 78,6400 | 78,9900 | 78,6400 | 3.759 | ,00 |
| 29/8/1991 | 78,6400 | 0,00% | 78,6400 | 78,6400 | 78,4600 | 2.962 | ,00 |
| 28/8/1991 | 78,6400 | -0,67% | 79,1700 | 79,1700 | 78,4600 | 4.006 | ,00 |
| 27/8/1991 | 79,1700 | -0,21% | 79,3400 | 79,3400 | 78,9900 | 2.583 | ,00 |
| 26/8/1991 | 79,3400 | 0,21% | 79,1700 | 79,5300 | 79,1700 | 5.628 | ,00 |
| 23/8/1991 | 79,1700 | 0,00% | 79,1700 | 79,3400 | 78,8100 | 6.203 | ,00 |
| 22/8/1991 | 79,1700 | 0,90% | 78,4600 | 80,0600 | 78,4600 | 14.525 | ,00 |
| 21/8/1991 | 78,4600 | 0,69% | 77,9200 | 78,4600 | 77,9200 | 10.496 | ,00 |
| 20/8/1991 | 77,9200 | 2,34% | 76,1400 | 77,9200 | 75,9600 | 6.497 | ,00 |
| 19/8/1991 | 76,1400 | -3,61% | 78,9900 | 78,9900 | 76,1400 | 11.237 | ,00 |
| 14/8/1991 | 78,9900 | 0,68% | 78,4600 | 79,1700 | 78,4600 | 3.248 | ,00 |
| 13/8/1991 | 78,4600 | 0,46% | 78,1000 | 78,6400 | 78,1000 | 3.234 | ,00 |
| 12/8/1991 | 78,1000 | 0,00% | 78,1000 | 78,2800 | 78,1000 | 2.014 | ,00 |
| 09/8/1991 | 78,1000 | 0,00% | 78,1000 | 78,1000 | 77,9200 | 2.037 | ,00 |
| 08/8/1991 | 78,1000 | 0,23% | 77,9200 | 78,4600 | 77,9200 | 3.412 | ,00 |
| 07/8/1991 | 77,9200 | -0,23% | 78,1000 | 78,1000 | 77,9200 | 3.126 | ,00 |
| 06/8/1991 | 78,1000 | -0,46% | 78,4600 | 79,1700 | 78,1000 | 8.329 | ,00 |
| 05/8/1991 | 78,4600 | 1,86% | 77,0300 | 78,4600 | 77,0300 | 5.633 | ,00 |
| 02/8/1991 | 77,0300 | 0,46% | 76,6800 | 77,0300 | 76,6800 | 8.439 | ,00 |
| 01/8/1991 | 76,6800 | 0,24% | 76,5000 | 76,6800 | 76,5000 | 1.319 | ,00 |
| 31/7/1991 | 76,5000 | -0,23% | 76,6800 | 76,6800 | 76,5000 | 3.044 | ,00 |
| 30/7/1991 | 76,6800 | 0,00% | 76,6800 | 76,8500 | 76,6800 | 2.220 | ,00 |
| 29/7/1991 | 76,6800 | 0,95% | 75,9600 | 76,6800 | 75,9600 | 3.117 | ,00 |
| 26/7/1991 | 75,9600 | -0,71% | 76,5000 | 76,5000 | 75,9600 | 2.064 | ,00 |
| 25/7/1991 | 76,5000 | 0,00% | 76,5000 | 76,6800 | 76,5000 | 3.710 | ,00 |
| 24/7/1991 | 76,5000 | 0,71% | 75,9600 | 76,5000 | 75,9600 | 3.917 | ,00 |
| 23/7/1991 | 75,9600 | 0,24% | 75,7800 | 75,9600 | 75,7800 | 1.394 | ,00 |
| 22/7/1991 | 75,7800 | -0,24% | 75,9600 | 75,9600 | 75,7800 | 2.139 | ,00 |
| 19/7/1991 | 75,9600 | 0,48% | 75,6000 | 75,9600 | 75,4200 | 2.130 | ,00 |
| 18/7/1991 | 75,6000 | -0,47% | 75,9600 | 75,9600 | 75,6000 | 2.421 | ,00 |
| 17/7/1991 | 75,9600 | 0,24% | 75,7800 | 75,9600 | 75,6000 | 2.192 | ,00 |
| 16/7/1991 | 75,7800 | -0,94% | 76,5000 | 76,5000 | 75,6000 | 2.827 | ,00 |
| 15/7/1991 | 76,5000 | 0,24% | 76,3200 | 76,5000 | 75,7800 | 1.598 | ,00 |
| 12/7/1991 | 76,3200 | 0,00% | 76,3200 | 76,5000 | 76,1400 | 2.388 | ,00 |
| 11/7/1991 | 76,3200 | -0,47% | 76,6800 | 77,0300 | 76,3200 | 4.215 | ,00 |
| 10/7/1991 | 76,6800 | 1,19% | 75,7800 | 76,6800 | 75,7800 | 5.734 | ,00 |
| 09/7/1991 | 75,7800 | 0,95% | 75,0700 | 75,7800 | 75,0700 | 2.194 | ,00 |
| 08/7/1991 | 75,0700 | 0,24% | 74,8900 | 75,2500 | 74,8900 | 2.150 | ,00 |
| 05/7/1991 | 74,8900 | 0,47% | 74,5400 | 74,8900 | 74,5400 | 3.399 | ,00 |
| 04/7/1991 | 74,5400 | 0,50% | 74,1700 | 74,5400 | 74,1700 | 3.189 | ,00 |
| 03/7/1991 | 74,1700 | -0,50% | 74,5400 | 74,5400 | 74,1700 | 3.900 | ,00 |
| 02/7/1991 | 74,5400 | -0,23% | 74,7100 | 74,7100 | 74,5400 | 3.964 | ,00 |
| 01/7/1991 | 74,7100 | -0,48% | 75,0700 | 75,2500 | 74,7100 | 3.690 | ,00 |
| 28/6/1991 | 75,0700 | -0,46% | 75,4200 | 75,4200 | 75,0700 | 4.545 | ,00 |
| 27/6/1991 | 75,4200 | 0,00% | 75,4200 | 75,4200 | 75,0700 | 3.863 | ,00 |
| 26/6/1991 | 75,4200 | 0,00% | 75,4200 | 75,6000 | 75,4200 | 3.476 | ,00 |
| 25/6/1991 | 75,4200 | -0,24% | 75,6000 | 75,6000 | 75,4200 | 4.222 | ,00 |
| 24/6/1991 | 75,6000 | -0,71% | 76,1400 | 76,1400 | 75,6000 | 5.555 | ,00 |
| 21/6/1991 | 76,1400 | 0,71% | 75,6000 | 76,1400 | 75,6000 | 5.510 | ,00 |
| 20/6/1991 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,4200 | 4.991 | ,00 |
| 19/6/1991 | 75,6000 | 0,00% | 75,6000 | 75,6000 | 75,4200 | 6.853 | ,00 |
| 18/6/1991 | 75,6000 | -0,71% | 76,1400 | 76,1400 | 75,6000 | 5.058 | ,00 |
| 17/6/1991 | 76,1400 | 0,00% | 76,1400 | 76,5000 | 76,1400 | 4.936 | ,00 |
| 14/6/1991 | 76,1400 | -0,24% | 76,3200 | 76,3200 | 75,7800 | 4.294 | ,00 |
| 13/6/1991 | 76,3200 | -0,47% | 76,6800 | 76,6800 | 76,3200 | 3.919 | ,00 |
| 12/6/1991 | 76,6800 | -1,59% | 77,9200 | 77,9200 | 76,5000 | 5.438 | ,00 |
| 11/6/1991 | 77,9200 | -0,46% | 78,2800 | 78,2800 | 77,5600 | 7.378 | ,00 |
| 10/6/1991 | 78,2800 | -0,46% | 78,6400 | 78,6400 | 78,2800 | 5.852 | ,00 |
| 07/6/1991 | 78,6400 | 0,00% | 78,6400 | 78,6400 | 78,4600 | 7.039 | ,00 |
| 06/6/1991 | 78,6400 | 0,23% | 78,4600 | 78,9900 | 78,4600 | 6.538 | ,00 |
| 05/6/1991 | 78,4600 | 0,69% | 77,9200 | 78,4600 | 77,5600 | 4.849 | ,00 |
| 04/6/1991 | 77,9200 | 0,00% | 77,9200 | 77,9200 | 77,2100 | 2.896 | ,00 |
| 03/6/1991 | 77,9200 | 0,68% | 77,3900 | 77,9200 | 77,3900 | 2.714 | ,00 |
| 31/5/1991 | 77,3900 | 0,47% | 77,0300 | 77,3900 | 77,0300 | 2.631 | ,00 |
| 30/5/1991 | 77,0300 | -0,23% | 77,2100 | 77,2100 | 76,6800 | 3.966 | ,00 |
| 29/5/1991 | 77,2100 | -0,91% | 77,9200 | 77,9200 | 76,6800 | 5.138 | ,00 |
| 28/5/1991 | 77,9200 | 0,68% | 77,3900 | 77,9200 | 77,3900 | 6.139 | ,00 |
| 24/5/1991 | 77,3900 | 0,23% | 77,2100 | 77,9200 | 77,2100 | 3.020 | ,00 |
| 23/5/1991 | 77,2100 | 0,23% | 77,0300 | 77,5600 | 77,0300 | 7.603 | ,00 |
| 22/5/1991 | 77,0300 | 1,41% | 75,9600 | 77,0300 | 75,9600 | 7.774 | ,00 |
| 21/5/1991 | 75,9600 | 0,24% | 75,7800 | 75,9600 | 75,6000 | 6.789 | ,00 |
| 20/5/1991 | 75,7800 | -1,62% | 77,0300 | 77,0300 | 75,6000 | 5.738 | ,00 |
| 17/5/1991 | 77,0300 | 0,23% | 76,8500 | 77,0300 | 76,8500 | 4.951 | ,00 |
| 16/5/1991 | 76,8500 | -0,92% | 77,5600 | 77,5600 | 76,6800 | 6.071 | ,00 |
| 15/5/1991 | 77,5600 | -0,92% | 78,2800 | 78,2800 | 77,5600 | 2.968 | ,00 |
| 14/5/1991 | 78,2800 | 0,46% | 77,9200 | 78,2800 | 77,9200 | 2.117 | ,00 |
| 13/5/1991 | 77,9200 | 0,46% | 77,5600 | 78,4600 | 77,5600 | 2.296 | ,00 |
| 10/5/1991 | 77,5600 | 0,00% | 77,5600 | 77,7500 | 77,5600 | 14.485 | ,00 |
| 09/5/1991 | 77,5600 | -1,15% | 78,4600 | 78,4600 | 77,2100 | 4.379 | ,00 |
| 08/5/1991 | 78,4600 | -0,23% | 78,6400 | 78,9900 | 78,4600 | 6.380 | ,00 |
| 07/5/1991 | 78,6400 | 1,39% | 77,5600 | 78,6400 | 77,5600 | 4.212 | ,00 |
| 06/5/1991 | 77,5600 | -1,15% | 78,4600 | 78,4600 | 77,2100 | 8.174 | ,00 |
| 03/5/1991 | 78,4600 | -0,23% | 78,6400 | 78,6400 | 78,2800 | 5.661 | ,00 |
| 02/5/1991 | 78,6400 | 1,85% | 77,2100 | 78,6400 | 77,2100 | 3.705 | ,00 |
| 30/4/1991 | 77,2100 | 0,69% | 76,6800 | 77,2100 | 76,6800 | 11.068 | ,00 |
| 29/4/1991 | 76,6800 | -1,59% | 77,9200 | 77,9200 | 76,6800 | 5.886 | ,00 |
| 26/4/1991 | 77,9200 | -1,13% | 78,8100 | 78,8100 | 77,9200 | 7.622 | ,00 |
| 25/4/1991 | 78,8100 | 0,22% | 78,6400 | 78,9900 | 78,6400 | 2.782 | ,00 |
| 24/4/1991 | 78,6400 | 0,46% | 78,2800 | 78,6400 | 78,2800 | 4.086 | ,00 |
| 23/4/1991 | 78,2800 | -1,34% | 79,3400 | 80,0600 | 78,2800 | 7.519 | ,00 |
| 22/4/1991 | 79,3400 | -0,90% | 80,0600 | 80,0600 | 78,6400 | 3.993 | ,00 |
| 19/4/1991 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,7000 | 3.656 | ,00 |
| 18/4/1991 | 80,0600 | 0,00% | 80,0600 | 80,0600 | 79,5300 | 3.557 | ,00 |
| 17/4/1991 | 80,0600 | 0,23% | 79,8800 | 80,2400 | 79,8800 | 3.820 | ,00 |
| 16/4/1991 | 79,8800 | 0,00% | 79,8800 | 80,2400 | 79,7000 | 4.407 | ,00 |
| 15/4/1991 | 79,8800 | -0,66% | 80,4100 | 80,4100 | 79,7000 | 3.905 | ,00 |
| 12/4/1991 | 80,4100 | 0,00% | 80,4100 | 80,5900 | 80,4100 | 5.192 | ,00 |
| 11/4/1991 | 80,4100 | 0,21% | 80,2400 | 80,4100 | 80,2400 | 3.073 | ,00 |
| 10/4/1991 | 80,2400 | -1,10% | 81,1300 | 81,1300 | 80,0600 | 7.366 | ,00 |
| 09/4/1991 | 81,1300 | 0,22% | 80,9500 | 81,4800 | 80,9500 | 3.352 | ,00 |
| 04/4/1991 | 80,9500 | 0,00% | 80,9500 | 81,3100 | 80,7800 | 4.757 | ,00 |
| 03/4/1991 | 80,9500 | 0,88% | 80,2400 | 81,3100 | 80,2400 | 10.820 | ,00 |
| 02/4/1991 | 80,2400 | 0,68% | 79,7000 | 80,2400 | 79,7000 | 5.172 | ,00 |
| 01/4/1991 | 79,7000 | -0,45% | 80,0600 | 80,0600 | 79,7000 | 3.444 | ,00 |
| 29/3/1991 | 80,0600 | -1,10% | 80,9500 | 81,1300 | 79,8800 | 9.690 | ,00 |
| 28/3/1991 | 80,9500 | 0,45% | 80,5900 | 81,8400 | 80,5900 | 10.780 | ,00 |
| 27/3/1991 | 80,5900 | 0,66% | 80,0600 | 80,5900 | 80,0600 | 15.493 | ,00 |
| 26/3/1991 | 80,0600 | 0,45% | 79,7000 | 80,2400 | 78,6400 | 18.733 | ,00 |
| 22/3/1991 | 79,7000 | 0,00% | 79,7000 | 80,4100 | 79,7000 | 13.741 | ,00 |
| 21/3/1991 | 79,7000 | -0,67% | 80,2400 | 80,4100 | 79,7000 | 1 | ,00 |
| 20/3/1991 | 80,2400 | 2,27% | 78,4600 | 80,2400 | 78,4600 | 25.900 | ,00 |
| 19/3/1991 | 78,4600 | -0,90% | 79,1700 | 79,5300 | 78,4600 | 13.075 | ,00 |
| 18/3/1991 | 79,1700 | 1,14% | 78,2800 | 79,7000 | 78,2800 | 11.595 | ,00 |
| 15/3/1991 | 78,2800 | 0,46% | 77,9200 | 78,6400 | 77,9200 | 5.822 | ,00 |
| 14/3/1991 | 77,9200 | 0,46% | 77,5600 | 77,9200 | 77,3900 | 5.450 | ,00 |
| 13/3/1991 | 77,5600 | -0,24% | 77,7500 | 77,9200 | 77,5600 | 4.965 | ,00 |
| 12/3/1991 | 77,7500 | 1,17% | 76,8500 | 77,7500 | 76,5000 | 5.616 | ,00 |
| 11/3/1991 | 76,8500 | -2,05% | 78,4600 | 78,4600 | 76,8500 | 6.592 | ,00 |
| 08/3/1991 | 78,4600 | 0,00% | 78,4600 | 78,6400 | 78,4600 | 4.545 | ,00 |
| 07/3/1991 | 78,4600 | 0,00% | 78,4600 | 78,6400 | 78,4600 | 4.651 | ,00 |
| 06/3/1991 | 78,4600 | -1,35% | 79,5300 | 79,5300 | 78,1000 | 6.880 | ,00 |
| 05/3/1991 | 79,5300 | 0,00% | 79,5300 | 79,5300 | 79,1700 | 7.388 | ,00 |
| 04/3/1991 | 79,5300 | 0,45% | 79,1700 | 79,5300 | 79,1700 | 9.735 | ,00 |
| 01/3/1991 | 79,1700 | -0,89% | 79,8800 | 79,8800 | 79,1700 | 7.764 | ,00 |
| 28/2/1991 | 79,8800 | 1,81% | 78,4600 | 80,4100 | 78,4600 | 21.728 | ,00 |
| 27/2/1991 | 78,4600 | -1,35% | 79,5300 | 79,5300 | 78,4600 | 8.410 | ,00 |
| 26/2/1991 | 79,5300 | 1,36% | 78,4600 | 79,7000 | 78,4600 | 9.590 | ,00 |
| 25/2/1991 | 78,4600 | 0,00% | 78,4600 | 78,6400 | 78,4600 | 7.451 | ,00 |
| 22/2/1991 | 78,4600 | 1,62% | 77,2100 | 78,8100 | 77,2100 | 13.283 | ,00 |
| 21/2/1991 | 77,2100 | -1,14% | 78,1000 | 78,1000 | 77,0300 | 2.588 | ,00 |
| 20/2/1991 | 78,1000 | -0,69% | 78,6400 | 78,8100 | 77,9200 | 7.378 | ,00 |
| 19/2/1991 | 78,6400 | 4,02% | 75,6000 | 78,9900 | 75,6000 | 15.626 | ,00 |
| 15/2/1991 | 75,6000 | 0,24% | 75,4200 | 75,7800 | 74,8900 | 12.388 | ,00 |
| 14/2/1991 | 75,4200 | 1,44% | 74,3500 | 75,6000 | 74,3500 | 6.211 | ,00 |
| 13/2/1991 | 74,3500 | -0,72% | 74,8900 | 74,8900 | 74,3500 | 4.612 | ,00 |
| 12/2/1991 | 74,8900 | 1,45% | 73,8200 | 74,8900 | 73,8200 | 7.995 | ,00 |
| 11/2/1991 | 73,8200 | 0,97% | 73,1100 | 73,8200 | 73,1100 | 3.880 | ,00 |
| 08/2/1991 | 73,1100 | 0,00% | 73,1100 | 73,1100 | 72,9300 | 2.842 | ,00 |
| 07/2/1991 | 73,1100 | 0,25% | 72,9300 | 73,1100 | 72,5700 | 2.919 | ,00 |
| 06/2/1991 | 72,9300 | 0,25% | 72,7500 | 73,1100 | 72,7500 | 3.083 | ,00 |
| 05/2/1991 | 72,7500 | 0,48% | 72,4000 | 72,9300 | 72,4000 | 3.872 | ,00 |
| 04/2/1991 | 72,4000 | 1,00% | 71,6800 | 72,4000 | 71,6800 | 2.200 | ,00 |
| 01/2/1991 | 71,6800 | 0,00% | 71,6800 | 71,8600 | 71,5000 | 1.694 | ,00 |
| 31/1/1991 | 71,6800 | 0,49% | 71,3300 | 71,6800 | 71,3300 | 1.498 | ,00 |
| 30/1/1991 | 71,3300 | 0,00% | 71,3300 | 71,3300 | 71,1400 | 2.100 | ,00 |
| 29/1/1991 | 71,3300 | 0,00% | 71,3300 | 71,8600 | 71,3300 | 1.861 | ,00 |
| 28/1/1991 | 71,3300 | -0,49% | 71,6800 | 71,6800 | 71,3300 | 1.324 | ,00 |
| 25/1/1991 | 71,6800 | 0,25% | 71,5000 | 72,0400 | 71,5000 | 1.988 | ,00 |
| 24/1/1991 | 71,5000 | 1,26% | 70,6100 | 71,5000 | 70,6100 | 4.013 | ,00 |
| 23/1/1991 | 70,6100 | -0,75% | 71,1400 | 71,1400 | 70,2600 | 4.178 | ,00 |
| 22/1/1991 | 71,1400 | -0,75% | 71,6800 | 71,6800 | 71,1400 | 4.374 | ,00 |
| 21/1/1991 | 71,6800 | -1,23% | 72,5700 | 72,5700 | 71,3300 | 4.353 | ,00 |
| 18/1/1991 | 72,5700 | -1,45% | 73,6400 | 73,6400 | 72,2200 | 5.462 | ,00 |
| 17/1/1991 | 73,6400 | 3,24% | 71,3300 | 73,6400 | 71,3300 | 9.363 | ,00 |
| 16/1/1991 | 71,3300 | 0,00% | 71,3300 | 71,6800 | 71,3300 | 3.096 | ,00 |
| 15/1/1991 | 71,3300 | -0,49% | 71,6800 | 71,8600 | 71,3300 | 7.329 | ,00 |
| 14/1/1991 | 71,6800 | -0,75% | 72,2200 | 72,2200 | 71,3300 | 3.190 | ,00 |
| 11/1/1991 | 72,2200 | 0,75% | 71,6800 | 72,2200 | 71,6800 | 3.569 | ,00 |
| 10/1/1991 | 71,6800 | -0,99% | 72,4000 | 72,4000 | 71,3300 | 3.961 | ,00 |
| 09/1/1991 | 72,4000 | 0,25% | 72,2200 | 72,4000 | 71,8600 | 3.731 | ,00 |
| 08/1/1991 | 72,2200 | -0,73% | 72,7500 | 72,7500 | 71,6800 | 3.191 | ,00 |
| 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 | 0,00% | 84,1600 | 84,1600 | 82,3800 | 5.613 | ,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.% |
|---|