FTSE/ASE-20

Τιμή Κλεισίματος

23/9/1997       

1.000,00

24/9/1997

1.014,11

25/9/1997

1.025,71

26/9/1997

1.021,05

29/9/1997

1.031,67

30/9/1997

1.039,31

1.038,48

2/10/1997

1.022,35

3/10/1997

1.043,08

6/10/1997

1.046,64

7/10/1997

1.045,80

8/10/1997

1.055,23

9/10/1997

1.053,12

10/10/1997

1.040,54

13/10/1997

1.040,03

14/10/1997

1.035,79

15/10/1997

1.041,71

16/10/1997

1.037,49

17/10/1997

1.032,05

20/10/1997

1.019,19

21/10/1997

1.011,86

22/10/1997

1.014,03

23/10/1997

1.001,20

24/10/1997

991,3

27/10/1997

967,96

29/10/1997

942,69

30/10/1997

914,56

31/10/1997

877,84

3/11/1997

902,65

4/11/1997

942,48

5/11/1997

925,46

6/11/1997

889,59

7/11/1997

884,53

10/11/1997

850,46

11/11/1997

798

12/11/1997

792,76

13/11/1997

814,56

14/11/1997

803,69

17/11/1997

774,4

18/11/1997

809,13

19/11/1997

809,03

20/11/1997

818,7

21/11/1997

828,41

24/11/1997

806,42

25/11/1997

805,85

26/11/1997

812,56

27/11/1997

818,85

28/11/1997

836,75

1/12/1977

860,41

2/12/1997

872,84

3/12/1997

886,14

4/12/1997

891,33

5/12/1997

888,4

8/12/1997

896,13

9/12/1997

896,5

10/12/1997

898,85

11/12/1997

852,05

12/12/1997

866,49

15/12/1997

872,53

16/12/1997

866,83

17/12/1997

865,84

18/12/1997

858,99

19/12/1997

850,98

22/12/1997

834,65

23/12/1997

842,69

24/12/1997

842,76

29/12/1997

829,1

30/12/1997

840,46

31/12/1997

845,88

2/1/1988

846,99

5/1/1998

867,82

7/1/1998

864,31

8/1/1998

841,46

9/1/1998

834,61

12/1/1998

786,3

13/1/1998

794,89

14/1/1998

792,21

15/1/1998

767,06

16/1/1998

776,23

19/1/1998

788,87

20/1/1998

791,55

21/1/1998

790,21

22/1/1998

799,1

23/1/1998

793,88

26/1/1998

781,39

27/1/1998

769,84

28/1/1998

762,04

29/1/1998

755,18

30/1/1998

761,39

2/2/1998

766,51

3/2/1998

792,09

4/2/1998

781,83

5/2/1998

789,41

6/2/1998

811,77

9/2/1998

843,09

10/2/1998

846,82

11/2/1998

858,69

12/2/1998

850,76

13/2/1998

831,83

16/2/1998

823,75

17/2/1998

820,45

18/2/1998

805,14

19/2/1998

798,53

20/2/1998

790,11

23/2/1998

767,13

24/2/1998

789,45

25/2/1998

787,67

26/2/1998

775,01

27/2/1998

788,41

3/3/1998

806

4/3/1998

819,53

5/3/1998

817,1

6/3/1998

843,15

9/3/1998

857,1

10/3/1998

855,09

11/3/1998

862,83

12/3/1998

872,66

13/3/1998

866,77

16/3/1998

934,23

17/3/1998

995,18

18/3/1998

1.020,25

19/3/1998

1.084,15

20/3/1998

1.125,91

23/3/1998

1.149,34

24/3/1998

1.134,98

26/3/1998

1.177,71

27/3/1998

1.214,94

30/3/1998

1.225,25

31/3/1998

1.186,81

1/4/1998

1.172,41

2/4/1998

1.175,53

3/4/1998

1.220,49

6/4/1998

1.265,96

7/4/1998

1.261,74

8/4/1998

1.261,10

9/4/1998

1.284,25

10/4/1998

1.286,09

13/4/1998

1.345,81

14/4/1998

1.349,12

15/4/1998

1.394,52

16/4/1998

1.459,58

21/4/1998

1.569,30

22/4/1998

1.575,84

23/4/1998

1.574,32

24/4/1998

1.489,83

27/4/1998

1.386,88

28/4/1998

1.472,74

29/4/1998

1.513,24

30/4/1998

1.589,75

4/5/1998

1.574,21

5/5/1998

1.601,83

6/5/1998

1.565,58

7/5/1998

1.510,61

8/5/1998

1.468,42

11/5/1998

1.401,82

12/5/1998

1.460,19

13/5/1998

1.490,48

14/5/1998

1.501,78

15/5/1998

1.480,11

18/5/1998

1.496,92

19/5/199

1.495,66

20/5/1998

1.533,81

21/5/1998

1.545,74

22/5/1998

1.560,69

25/5/1998

1.597,23

26/5/1998

1.577,38

27/5/1998

1.513,71

28/5/1998

1.529,38

29/5/1998

1.554,66

1/6/1998

1.512,94

2/6/1998

1.523,04

3/6/1998

1.540,62

4/6/1998

1.530,04

5/6/1998

1.524,20

9/6/1998

1.535,89

10/6/1998

1.511,98

11/6/1998

1.482,68

12/6/1998

1.441,29

15/6/1998

1.353,06

16/6/1998

1.408,48

17/6/1998

1.448,38

18/6/1998

1.479,54

19/6/1998

1.470,75

22/6/1998

1.439,87

23/6/1998

1.442,15

24/6/1998

1.461,23

25/6/1998

1.439,18

26/6/1998

1.427,51

29/6/1998

1.438,26

30/6/1998

1.413,23

1/7/1998

1.445,01

2/7/1998

1.520,84

3/7/1998

1.509,74

6/7/1998

1.529,61

7/7/1998

1.572,81

8/7/1998

1.595,88

9/7/1998

1.631,97

10/7/1998

1.629,86

13/7/1998

1.632,59

14/7/1998

1.608,06

15/7/1998

1.620,83

16/7/1998

1.646,58

17/7/1998

1.664,82

20/7/1998

1.691,20

21/7/1998

1.727,13

22/7/1998

1.716,96

23/7/1998

1.705,01

24/7/1998

1.642,91

27/7/1998

1.655,25

28/7/1998

1.661,09

29/7/1998

1.658,15

30/7/1998

1.690,08

31/7/1998

1.714,75

3/8/1998

1.705,37

4/8/1998

1.701,86

5/8/1998

1.642,10

6/8/1998

1.650,72

7/8/1998

1.656,45

10/8/1998

1.638,59

11/8/1998

1.587,36

12/8/1998

1.588,34

13/8/1998

1.527,26

14/8/1998

1.569,05

17/8/1998

1.544,23

18/8/1998

1.611,29

19/8/1998

1.655,25

20/8/1998

1.641,30

21/8/1998

1.614,68

24/8/1998

1.570,01

25/8/1998

1.503,58

26/8/1998

1.491,37

27/8/1998

1.373,68

28/8/1998

1.298,33

31/8/1998

1.312,49

1/9/1998

1.269,61

2/9/1998

1.342,26

3/9/1998

1.296,26

4/9/1998

1.281,77

7/9/1998

1.299,26

8/9/1998

1.327,87

9/9/1998

1.348,03

10/9/1998

1.342,90

11/9/1998

1.311,22

14/9/1998

1.351,73

15/9/1998

1.332,96

16/9/1998

1.346,41

17/9/1998

1.324,87

18/9/1998

1.311,32

21/9/1998

1.256,20

22/9/1998

1.293,07

23/9/1998

1.291,23

24/9/1998

1.323,17

25/9/1998

1.298,32

28/9/1998

1.297,45

29/9/1998

1.303,42

30/9/1998

1.281,28

1/10/1998

1.231,90

2/10/1998

1.138,36

5/10/1998

1.135,39

6/10/1998

1.142,88

7/10/1998

1.156,11

8/10/1998

1.088,80

9/10/1998

1.052,25

12/10/1998

1.030,16

13/10/1998

1.055,49

14/10/1998

1.101,60

15/10/1998

1.145,24

16/10/1998

1.222,26

19/10/1998

1.217,37

20/10/1998

1.231,27

21/10/1998

1.255,01

22/10/1998

1.260,78

23/10/1998

1.250,78

26/10/1998

1.275,37

27/10/1998

1.299,08

29/10/1998

1.277,63

30/10/1998

1.317,53

2/11/1998

1.406,15

3/11/1998

1.396,94

4/11/1998

1.403,03

5/11/1998

1.367,81

6/11/1998

1.364,56

9/11/1998

1.357,42

10/11/1998

1.367,22

11/11/1998

1.360,29

12/11/1998

1.348,80

13/11/1998

1.354,24

16/11/1998

1.408,91

17/11/1998

1.405,88

18/11/1998

1.441,38

19/11/1998

1.504,31

20/11/1998

1.521,67

23/11/1998

1.529,58

24/11/1998

1.545,60

25/11/1998

1.533,36

26/11/1998

1.518,15

27/11/1998

1.530,81

30/11/1998

1.559,86

1/12/1998

1.539,94

2/12/1998

1.555,85

3/12/1998

1.495,96

4/12/1998

1.531,18

7/12/1998

1.606,73

8/12/1998

1.593,87

9/12/1998

1.571,28

10/12/1998

1.571,85

11/12/1998

1.523,32

14/12/1998

1.484,28

15/12/1998

1.494,65

16/12/1998

1.540,55

17/12/1998

1.537,07

18/12/1998

1.550,67

21/12/1998

1.574,36

22/12/1998

1.588,93

23/12/1998

1.637,37

24/12/1998

1.672,96

28/12/1998

1.686,70

29/12/1998

1.680,85

30/12/1998

1.701,96

31/12/1998

1.724,24

4/1/1999

1.848,07

5/1/1999

1.843,23

7/1/1999

1.908,91

8/1/1999

1.916,29

11/1/1999

1.892,41

12/1/1999

1.881,25

13/1/1999

1.758,87

14/1/1999

1.827,34

15/1/1999

1.809,01

18/1/1999

1.882,70

19/1/1999

1.871,56

20/1/1999

1.905,00

21/1/1999

1.911,31

22/1/1999

1.894,27

25/1/1999

1.842,61

26/1/1999

1.920,62

27/1/1999

1.929,43

28/1/1999

1.961,92

29/1/1999

2.002,49

1/2/1999

2.059,45

2/2/1999

2.092,99

3/2/1999

2.112,19

4/2/1999

2.102,83

5/2/1999

2.104,97

8/2/1999

2.113,04

9/2/1999

2.042,95

10/2/1999

2.046,35

11/2/1999

2.113,08

12/2/1999

2.157,33

15/2/1999

2.183,48

16/2/1999

2.126,45

17/2/1999

2.130,31

18/2/1999

2.091,88

19/2/1999

2.033,39

23/2/1999

1.917,35

24/2/1999

2.051,72

25/2/1999

2.109,68

26/2/1999

2.109,37

1/3/1999

2.106,06

2/3/1999

2.056,96

3/3/1999

2.063,48

4/3/1999

1.994,90

5/3/1999

2.001,31

8/3/1999

2.055,97

9/3/1999

2.127,13

10/3/1999

2.132,78

11/3/1999

2.133,46

12/3/1999

2.187,38

15/3/1999

2.255,21

16/3/1999

2.246,84

17/3/1999

2.247,37

18/3/1999

2.267,34

19/3/1999

2.350,63

22/3/1999

2.354,00

23/3/1999

2.269,73

24/3/1999

2.164,84

26/3/1999

2.210,18

29/3/1999

2.171,59

30/3/1999

2.174,89

31/3/1999

2.093,86

1/4/1999

1.934,16

2/4/1999

2.053,86

5/4/1999

2.014,66

6/4/1999

2.066,51

7/4/1999

2.213,34

8/4/1999

2.277,51

13/4/1999

2.345,99

14/4/1999

2358,06

15/4/1999

2.292,52

16/4/1999

2233,97

19/4/1999

2115,85

20/4/1999

2109,27

21/4/1999

2096,88

22/4/1999

2055,93

23/4/1999

2071,2

26/4/1999

2033,5

27/4/1999

2157,91

28/4/1999

2230,16

29/4/1999

2197,09

30/4/1999

2244,68

3/5/1999

2356,21

4/5/1999

2330,27

5/5/1999

2328,54

6/5/1999

2441,1

7/5/1999

2494,54

10/5/1999

2447,26

11/5/1999

2488,05

12/5/1999

2468,56

13/5/1999

2403,74

14/5/1999

2407,28

17/5/1999

2345,18

18/5/1999

2452,76

19/5/1999

2458,71

20/5/1999

2481,09

21/5/1999

2522,19

24/5/1999

2528,55

25/5/1999

2481,36

26/5/1999

2405,27

27/5/1999

2367,28

28/5/1999

2346,48

1/6/1999

2451,92

2/6/1999

2425,45

3/6/1999

2453,52

4/6/1999

2426,16

7/6/1999

2448,13

8/6/1999

2418,08

9/6/1999

2431,93

10/6/1999

2430,1

11/6/1999

2424,14

14/6/1999

2389,87

15/6/1999

2361,17

16/6/1999

2364,39

17/6/1999

2343,08

18/6/1999

2360

21/6/1999

2361,76

22/6/1999

2318,48

23/6/1999

2282,61

24/6/1999

2298,81

25/6/1999

2306,92

28/6/1999

2314,76

29/6/1999

2326,86

30/6/1999

2368,88

1/7/1999

2433,26

2/7/1999

2461,2

5/7/1999

2588,66

6/7/1999

2560,01

7/7/1999

2524,44

8/7/1999

2487,01

9/7/1999

2472,97

12/7/1999

2494,98

13/7/1999

2489,96

14/7/1999

2489,89

15/7/1999

2546,83

16/7/1999

2618,4

19/7/1999

2678,89

20/7/1999

2635,11

21/7/1999

2626,82

22/7/1999

2654,61

23/7/1999

2659,53

26/7/1999

2621,56

27/7/1999

2573,31

28/7/1999

2543,89

29/7/1999

2535,46

30/7/1999

2503,83

2/8/1999

2473,12

3/8/1999

2478,20

4/8/1999

2507,52

5/8/1999

2503,02

6/8/1999

2511,39

9/8/1999

2519,09

10/8/1999

2575,64

11/8/1999

2573,79

12/8/1999

2635,15

13/8/1999

2675,42

16/8/1999

2752,03

17/8/1999

2739,36

18/8/1999

2752,24

19/8/1999

2697,17

20/8/1999

2693,63

23/8/1999

2752,02

24/8/1999

2787,82

25/8/1999

2921,05

26/8/1999

2827,46

27/8/1999

2801,87

30/8/1999

2803,55

31/8/1999

2783,26

1/9/1999

2895,60

2/9/1999

2941,91

3/9/1999

2937,92

6/9/1999

3019,97

7/9/1999

3035,96

10/9/1999

3028,26

13/9/1999

3180,21

14/9/1999

3172,75

15/9/1999

3197,02

16/9/1999

3249,68

17/9/1999

3270,85

20/9/1999

3301,69

21/9/1999

3147,24

22/9/1999

3138,77

23/9/1999

3021,2

24/9/1999

2883,57

27/9/1999

2801,77

28/9/1999

2991,06

29/9/1999

2981,15

30/9/1999

2983,7

1/10/1999 

2954,79

4/10/1999

2938,15

5/10/1999

2991,71

6/10/1999

2999,48

7/10/1999

2978,53

8/10/1999

2994,01

11/10/1999

2984,55

12/10/1999

3018,44

13/10/1999

3066,5

14/10/1999

2976,24

15/10/1999

2915,02

18/10/1999

2754,57

19/10/1999

2737,31

20/10/1999

2874,53

21/10/1999

2826,79

22/10/1999

2794,01

25/10/1999

2785,62

26/10/1999

2777,53

27/10/1999

2744,2

29/10/1999

2780,05