Συνεχης ενημερωση

ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

3,6280 €

0,0480 (1,34%)

Άνοιγμα 3,5800
Υψηλό 3,6380
Χαμηλό 3,5800

Όγκος 1.040.563
Τζίρος 3.774.990 €
Πράξεις 771

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/3/2021	0,9500	1,82%	0,9200	0,9580	0,9100	10.928.904	10.311.732,00
04/3/2021	0,9330	0,76%	0,9150	0,9400	0,9040	9.724.478	9.037.830,00
03/3/2021	0,9260	0,00%	0,9350	0,9620	0,9260	16.252.986	15.409.894,00
02/3/2021	0,9260	4,87%	0,8880	0,9260	0,8700	13.944.755	12.667.046,00
01/3/2021	0,8830	7,03%	0,8600	0,9050	0,8600	10.636.399	9.416.093,00
26/2/2021	0,8250	3,00%	0,7800	0,8350	0,7800	10.370.575	8.497.102,00
25/2/2021	0,8010	3,76%	0,7880	0,8010	0,7800	7.856.424	6.225.874,00
24/2/2021	0,7720	-1,53%	0,7900	0,8030	0,7700	6.680.267	5.230.450,00
23/2/2021	0,7840	-2,00%	0,8130	0,8260	0,7680	7.618.412	6.035.850,00
22/2/2021	0,8000	4,03%	0,7690	0,8140	0,7690	6.208.466	4.953.580,00
19/2/2021	0,7690	0,00%	0,7700	0,7830	0,7660	4.391.120	3.395.128,00
18/2/2021	0,7690	-2,04%	0,7840	0,7980	0,7620	5.605.515	4.344.522,00
17/2/2021	0,7850	-2,97%	0,8000	0,8180	0,7790	7.222.689	5.714.356,00
16/2/2021	0,8090	-2,53%	0,8380	0,8450	0,8040	6.101.870	5.032.074,00
15/2/2021	0,8300	5,06%	0,8000	0,8340	0,7980	10.504.597	8.612.899,00
12/2/2021	0,7900	2,60%	0,7700	0,7900	0,7620	4.237.824	3.311.139,00
11/2/2021	0,7700	5,48%	0,7300	0,7840	0,7300	7.930.967	6.073.801,00
10/2/2021	0,7300	-2,01%	0,7420	0,7630	0,7270	6.839.181	5.038.652,00
09/2/2021	0,7450	-5,70%	0,7850	0,7900	0,7450	6.319.624	4.831.919,00
08/2/2021	0,7900	6,61%	0,7600	0,7980	0,7600	5.596.989	4.373.450,00
05/2/2021	0,7410	1,65%	0,7310	0,7680	0,7310	5.929.480	4.448.947,00
04/2/2021	0,7290	-2,54%	0,7480	0,7570	0,7270	3.771.934	2.770.714,00
03/2/2021	0,7480	-0,13%	0,7660	0,7660	0,7210	5.255.198	3.913.681,00
02/2/2021	0,7490	-0,53%	0,7720	0,7930	0,7450	7.296.910	5.618.208,00
01/2/2021	0,7530	-0,26%	0,7600	0,7730	0,7330	4.171.841	3.146.455,00
29/1/2021	0,7550	-4,43%	0,7500	0,7910	0,7450	8.163.632	6.241.617,00
28/1/2021	0,7900	9,27%	0,7040	0,7900	0,6870	25.060.698	18.296.865,00
27/1/2021	0,7230	-7,07%	0,7780	0,7870	0,7220	12.735.007	9.427.315,00
26/1/2021	0,7780	-0,26%	0,7920	0,8050	0,7740	8.011.810	6.311.549,00
25/1/2021	0,7800	-6,14%	0,8310	0,8430	0,7680	13.075.080	10.301.599,00
22/1/2021	0,8310	-5,25%	0,8500	0,8540	0,8270	10.157.372	8.537.319,00
21/1/2021	0,8770	-2,45%	0,9130	0,9150	0,8730	5.714.350	5.066.664,00
20/1/2021	0,8990	1,35%	0,9050	0,9170	0,8790	5.921.670	5.330.529,00
19/1/2021	0,8870	4,85%	0,8600	0,8920	0,8600	5.907.466	5.168.843,00
18/1/2021	0,8460	-1,97%	0,8700	0,8790	0,8460	2.808.342	2.408.877,00
15/1/2021	0,8630	0,35%	0,8440	0,8700	0,8370	8.562.582	7.297.946,00
14/1/2021	0,8600	-2,38%	0,8960	0,9100	0,8600	5.425.096	4.774.825,00
13/1/2021	0,8810	3,28%	0,8620	0,8950	0,8550	4.762.307	4.178.453,00
12/1/2021	0,8530	1,43%	0,8470	0,8750	0,8420	4.933.601	4.234.848,00
11/1/2021	0,8410	-4,97%	0,8500	0,8590	0,8400	11.680.147	9.906.074,00
08/1/2021	0,8850	-2,10%	0,9180	0,9180	0,8690	7.049.280	6.252.589,00
07/1/2021	0,9040	-1,74%	0,9620	0,9680	0,8990	10.711.405	9.930.866,00
05/1/2021	0,9200	-3,56%	0,9340	0,9550	0,9040	6.726.351	6.238.306,00
04/1/2021	0,9540	0,00%	0,9700	0,9850	0,9420	7.314.690	7.061.991,00
31/12/2020	0,9540	0,42%	0,9540	0,9820	0,9440	3.599.227	3.463.662,00
30/12/2020	0,9500	-1,25%	0,9600	0,9700	0,9410	4.949.399	4.715.659,00
29/12/2020	0,9620	-0,82%	0,9900	1,0000	0,9610	6.612.145	6.493.492,00
28/12/2020	0,9700	7,18%	0,9420	0,9700	0,9380	11.004.006	10.487.562,00
23/12/2020	0,9050	-0,22%	0,9290	0,9290	0,8930	4.850.794	4.392.981,00
22/12/2020	0,9070	0,78%	0,9240	0,9450	0,9070	7.664.854	7.133.303,00
21/12/2020	0,9000	-8,07%	0,9240	0,9350	0,8350	24.311.948	21.485.407,00
18/12/2020	0,9790	0,00%	0,9790	0,9850	0,9480	8.594.042	8.335.776,00
17/12/2020	0,9790	-1,51%	1,0150	1,0270	0,9660	8.786.284	8.640.633,00
16/12/2020	0,9940	3,22%	0,9960	1,0280	0,9740	14.200.090	14.220.949,00
15/12/2020	0,9630	2,01%	0,9500	0,9730	0,9250	7.942.233	7.551.087,00
14/12/2020	0,9440	3,51%	0,9400	0,9940	0,9400	15.990.986	15.538.005,00
11/12/2020	0,9120	7,29%	0,8400	0,9220	0,8300	19.442.608	17.034.849,00
10/12/2020	0,8500	-9,28%	0,9250	0,9340	0,8500	19.198.834	17.125.135,00
09/12/2020	0,9370	4,11%	0,9200	0,9510	0,9120	17.101.284	15.950.094,00
08/12/2020	0,9000	2,27%	0,8840	0,9010	0,8600	10.989.320	9.741.932,00
07/12/2020	0,8800	6,28%	0,8280	0,8840	0,8280	16.102.599	13.842.268,00
04/12/2020	0,8280	4,81%	0,7980	0,8340	0,7860	12.088.366	9.843.869,00
03/12/2020	0,7900	0,13%	0,7880	0,8040	0,7650	8.419.382	6.576.981,00
02/12/2020	0,7890	-0,63%	0,7940	0,8270	0,7820	16.880.304	13.558.316,00
01/12/2020	0,7940	9,97%	0,7320	0,8290	0,7320	21.784.418	17.112.692,00
30/11/2020	0,7220	1,55%	0,7040	0,7300	0,6960	10.799.721	7.735.689,00
27/11/2020	0,7110	0,85%	0,7060	0,7200	0,6950	10.451.491	7.408.561,00
26/11/2020	0,7050	7,14%	0,6720	0,7090	0,6520	11.377.568	7.852.872,00
25/11/2020	0,6580	-3,24%	0,6920	0,6920	0,6500	8.855.912	5.875.556,00
24/11/2020	0,6800	0,15%	0,6940	0,6980	0,6610	9.451.379	6.415.250,00
23/11/2020	0,6790	2,72%	0,6790	0,7000	0,6710	8.764.292	6.010.920,00
20/11/2020	0,6610	-0,45%	0,6660	0,6820	0,6520	6.177.324	4.115.772,00
19/11/2020	0,6640	-0,90%	0,6650	0,6760	0,6480	8.600.381	5.666.538,00
18/11/2020	0,6700	8,06%	0,6300	0,6700	0,6250	15.921.846	10.293.697,00
17/11/2020	0,6200	-2,36%	0,6400	0,6550	0,5980	18.456.362	11.575.002,00
16/11/2020	0,6350	16,30%	0,5600	0,6550	0,5600	22.738.928	14.084.773,00
13/11/2020	0,5460	-2,50%	0,5550	0,5630	0,5440	5.884.442	3.254.878,00
12/11/2020	0,5600	-0,53%	0,5540	0,5850	0,5500	14.719.804	8.385.785,00
11/11/2020	0,5630	3,68%	0,5430	0,5660	0,5380	8.900.820	4.942.187,00
10/11/2020	0,5430	1,12%	0,5400	0,5640	0,5250	20.547.385	11.279.940,00
09/11/2020	0,5370	29,09%	0,4390	0,5410	0,4330	23.503.837	11.627.423,00
06/11/2020	0,4160	-2,80%	0,4270	0,4270	0,4130	4.057.850	1.697.926,00
05/11/2020	0,4280	-1,38%	0,4200	0,4300	0,4080	5.264.172	2.221.089,00
04/11/2020	0,4340	-0,91%	0,4350	0,4550	0,4280	6.035.183	2.656.464,00
03/11/2020	0,4380	3,06%	0,4370	0,4430	0,4310	5.322.563	2.328.165,00
02/11/2020	0,4250	-1,85%	0,4400	0,4550	0,4100	6.343.518	2.757.935,00
30/10/2020	0,4330	0,46%	0,4250	0,4350	0,4030	10.232.657	4.325.869,00
29/10/2020	0,4310	-7,31%	0,4350	0,4390	0,4200	11.345.608	4.841.522,00
27/10/2020	0,4650	-0,21%	0,4760	0,4800	0,4540	8.886.749	4.146.040,00
26/10/2020	0,4660	-7,17%	0,4900	0,4900	0,4530	14.513.989	6.800.754,00
23/10/2020	0,5020	0,40%	0,4980	0,5040	0,4930	3.646.891	1.824.287,00
22/10/2020	0,5000	-3,85%	0,5110	0,5220	0,4860	8.318.529	4.207.171,00
21/10/2020	0,5200	0,97%	0,5150	0,5200	0,5090	3.069.369	1.584.091,00
20/10/2020	0,5150	4,25%	0,4960	0,5150	0,4900	7.810.053	3.931.880,00
19/10/2020	0,4940	-0,40%	0,4960	0,4990	0,4870	5.251.144	2.584.562,00
16/10/2020	0,4960	0,61%	0,5000	0,5030	0,4950	3.841.291	1.917.042,00
15/10/2020	0,4930	-2,76%	0,4980	0,4990	0,4900	8.309.234	4.097.199,00
14/10/2020	0,5070	-1,74%	0,5130	0,5200	0,5030	9.015.325	4.582.548,00
13/10/2020	0,5160	-0,19%	0,5100	0,5270	0,5070	2.978.672	1.544.932,00
12/10/2020	0,5170	-4,26%	0,5300	0,5300	0,5100	8.134.885	4.222.923,00
09/10/2020	0,5400	1,12%	0,5370	0,5430	0,5280	3.081.805	1.652.303,00
08/10/2020	0,5340	1,71%	0,5280	0,5390	0,5210	9.397.703	4.990.369,00
07/10/2020	0,5250	0,96%	0,5280	0,5280	0,5170	4.377.429	2.289.004,00
06/10/2020	0,5200	2,77%	0,5060	0,5280	0,5020	12.943.451	6.657.255,00
05/10/2020	0,5060	0,00%	0,5100	0,5120	0,5020	3.162.701	1.605.861,00
02/10/2020	0,5060	-1,17%	0,5110	0,5110	0,5000	3.209.224	1.619.464,00
01/10/2020	0,5120	-1,16%	0,5200	0,5200	0,5120	3.651.427	1.882.506,00
30/9/2020	0,5180	0,78%	0,5130	0,5180	0,5060	4.585.061	2.355.390,00
29/9/2020	0,5140	-0,58%	0,5200	0,5200	0,5060	3.753.636	1.920.847,00
28/9/2020	0,5170	0,58%	0,5200	0,5310	0,5170	9.758.689	5.086.916,00
25/9/2020	0,5140	-0,39%	0,5200	0,5280	0,5070	3.949.375	2.036.033,00
24/9/2020	0,5160	0,00%	0,5100	0,5200	0,5040	3.802.339	1.942.916,00
23/9/2020	0,5160	-1,34%	0,5280	0,5300	0,5150	4.886.164	2.541.001,00
22/9/2020	0,5230	0,00%	0,5230	0,5320	0,5180	5.768.408	3.021.476,00
21/9/2020	0,5230	-7,27%	0,5530	0,5570	0,5190	11.149.191	5.940.966,00
18/9/2020	0,5640	-2,42%	0,5780	0,5810	0,5520	7.405.820	4.175.719,00
17/9/2020	0,5780	-1,70%	0,5790	0,5830	0,5700	4.542.696	2.623.779,00
16/9/2020	0,5880	-3,61%	0,6100	0,6120	0,5850	4.037.705	2.420.119,00
15/9/2020	0,6100	0,99%	0,6070	0,6150	0,6000	5.436.327	3.298.903,00
14/9/2020	0,6040	6,34%	0,5860	0,6050	0,5860	10.602.563	6.345.030,00
11/9/2020	0,5680	-1,39%	0,5790	0,5790	0,5650	3.058.551	1.746.860,00
10/9/2020	0,5760	-0,17%	0,5790	0,5790	0,5700	2.642.912	1.520.907,00
09/9/2020	0,5770	1,76%	0,5670	0,5780	0,5600	4.791.769	2.733.481,00
08/9/2020	0,5670	-3,57%	0,5880	0,5880	0,5600	9.795.135	5.554.991,00
07/9/2020	0,5880	-0,17%	0,5900	0,5960	0,5830	2.776.169	1.630.354,00
04/9/2020	0,5890	0,00%	0,5780	0,5920	0,5760	7.787.143	4.569.974,00
03/9/2020	0,5890	1,55%	0,5860	0,5890	0,5760	7.598.556	4.430.529,00
02/9/2020	0,5800	0,52%	0,5800	0,5860	0,5700	6.613.839	3.836.958,00
01/9/2020	0,5770	3,96%	0,5600	0,5770	0,5600	8.929.768	5.085.604,00
31/8/2020	0,5550	-0,36%	0,5600	0,5700	0,5550	13.619.200	7.667.024,00
28/8/2020	0,5570	3,72%	0,5370	0,5590	0,5360	7.121.218	3.930.662,00
27/8/2020	0,5370	-1,29%	0,5400	0,5470	0,5360	2.095.087	1.128.540,00
26/8/2020	0,5440	2,64%	0,5260	0,5480	0,5240	2.946.447	1.591.095,00
25/8/2020	0,5300	-0,19%	0,5350	0,5390	0,5200	3.514.901	1.858.845,00
24/8/2020	0,5310	-1,67%	0,5410	0,5490	0,5310	1.987.773	1.071.409,00
21/8/2020	0,5400	-0,74%	0,5500	0,5510	0,5240	3.567.972	1.917.615,00
20/8/2020	0,5440	-3,55%	0,5550	0,5560	0,5380	3.206.153	1.754.353,00
19/8/2020	0,5640	1,99%	0,5530	0,5720	0,5500	6.212.897	3.514.817,00
18/8/2020	0,5530	5,33%	0,5260	0,5530	0,5260	5.595.030	3.048.704,00
17/8/2020	0,5250	3,14%	0,5050	0,5260	0,5050	4.656.919	2.420.123,00
14/8/2020	0,5090	0,39%	0,5100	0,5150	0,5030	2.983.865	1.520.734,00
13/8/2020	0,5070	-1,74%	0,5160	0,5200	0,5070	3.613.504	1.849.588,00
12/8/2020	0,5160	2,99%	0,5100	0,5170	0,5060	4.125.847	2.112.328,00
11/8/2020	0,5010	1,21%	0,5000	0,5150	0,4990	5.954.352	3.004.543,00
10/8/2020	0,4950	-4,62%	0,5000	0,5040	0,4830	9.845.195	4.843.755,00
07/8/2020	0,5190	-2,99%	0,5370	0,5370	0,5150	3.606.546	1.886.344,00
06/8/2020	0,5350	-1,29%	0,5460	0,5490	0,5260	4.258.274	2.276.733,00
05/8/2020	0,5420	-1,28%	0,5570	0,5630	0,5400	6.304.880	3.488.344,00
04/8/2020	0,5490	7,86%	0,5120	0,5490	0,5050	8.384.842	4.406.751,00
03/8/2020	0,5090	-2,49%	0,5280	0,5290	0,5090	5.917.720	3.036.991,00
31/7/2020	0,5220	-0,57%	0,5300	0,5380	0,5130	7.069.815	3.695.409,00
30/7/2020	0,5250	-4,89%	0,5450	0,5490	0,5170	9.838.958	5.232.641,00
29/7/2020	0,5520	-2,13%	0,5630	0,5700	0,5470	5.469.866	3.030.074,00
28/7/2020	0,5640	0,00%	0,5640	0,5900	0,5630	7.224.096	4.129.294,00
27/7/2020	0,5640	-2,08%	0,5900	0,5950	0,5640	3.535.705	2.050.864,00
24/7/2020	0,5760	-2,04%	0,5750	0,5820	0,5650	6.790.634	3.888.148,00
23/7/2020	0,5880	-4,39%	0,6150	0,6150	0,5810	8.507.838	5.023.126,00
22/7/2020	0,6150	2,67%	0,5950	0,6210	0,5800	10.333.541	6.176.646,00
21/7/2020	0,5990	-3,07%	0,6400	0,6530	0,5760	16.064.981	10.042.859,00
20/7/2020	0,6180	4,04%	0,5940	0,6200	0,5940	5.814.681	3.567.300,00
17/7/2020	0,5940	0,34%	0,5900	0,6030	0,5800	4.402.672	2.608.045,00
16/7/2020	0,5920	-1,82%	0,6000	0,6070	0,5920	3.917.268	2.342.234,00
15/7/2020	0,6030	1,34%	0,6160	0,6270	0,5990	6.678.373	4.089.267,00
14/7/2020	0,5950	-1,49%	0,5900	0,6080	0,5860	5.256.609	3.125.050,00
13/7/2020	0,6040	-2,58%	0,6300	0,6360	0,5890	7.558.278	4.593.373,00
10/7/2020	0,6200	-1,74%	0,6300	0,6300	0,6100	10.316.767	6.394.248,00
09/7/2020	0,6310	-2,02%	0,6540	0,6570	0,6310	7.870.345	5.036.613,00
08/7/2020	0,6440	-3,74%	0,6630	0,6740	0,6310	10.982.286	7.114.242,00
07/7/2020	0,6690	-2,62%	0,6780	0,6790	0,6600	6.705.826	4.473.402,00
06/7/2020	0,6870	0,29%	0,7050	0,7090	0,6870	5.501.071	3.839.608,00
03/7/2020	0,6850	-2,28%	0,7100	0,7100	0,6810	5.845.999	4.048.780,00
02/7/2020	0,7010	2,64%	0,6930	0,7140	0,6920	8.904.336	6.260.015,00
01/7/2020	0,6830	3,17%	0,6620	0,6830	0,6550	9.752.780	6.580.484,00
30/6/2020	0,6620	3,12%	0,6500	0,6650	0,6420	7.686.452	5.031.430,00
29/6/2020	0,6420	-1,23%	0,6540	0,6550	0,6330	6.842.790	4.388.803,00
26/6/2020	0,6500	-4,55%	0,6880	0,6920	0,6430	10.127.046	6.727.719,00
25/6/2020	0,6810	-2,71%	0,6730	0,6930	0,6730	7.382.482	5.036.086,00
24/6/2020	0,7000	-3,05%	0,7200	0,7200	0,6930	9.879.804	6.950.654,00
23/6/2020	0,7220	2,12%	0,7150	0,7410	0,7140	14.404.643	10.525.242,00
22/6/2020	0,7070	-0,42%	0,7090	0,7200	0,6970	9.652.724	6.809.000,00
19/6/2020	0,7100	4,57%	0,6870	0,7290	0,6870	22.197.566	15.779.179,00
18/6/2020	0,6790	-1,45%	0,6810	0,7040	0,6790	9.635.679	6.633.697,00
17/6/2020	0,6890	0,29%	0,6940	0,7080	0,6780	20.584.362	14.271.190,00
16/6/2020	0,6870	7,01%	0,6710	0,6900	0,6670	17.032.823	11.587.817,00
15/6/2020	0,6420	0,47%	0,6050	0,6420	0,6050	11.217.534	7.016.407,00
12/6/2020	0,6390	1,75%	0,6180	0,6530	0,6170	16.071.298	10.272.867,00
11/6/2020	0,6280	-5,71%	0,6200	0,6390	0,6200	19.395.120	12.164.055,00
10/6/2020	0,6660	-4,45%	0,7170	0,7230	0,6610	20.596.811	14.187.615,00
09/6/2020	0,6970	4,03%	0,7050	0,7150	0,6710	27.630.215	19.105.705,00
05/6/2020	0,6700	8,94%	0,6330	0,6750	0,6250	26.813.246	17.489.147,00
04/6/2020	0,6150	0,99%	0,6090	0,6320	0,5910	29.445.257	17.927.917,00
03/6/2020	0,6090	5,73%	0,5940	0,6130	0,5940	27.762.780	16.854.159,00
02/6/2020	0,5760	3,60%	0,5720	0,5900	0,5700	22.608.993	13.069.454,00
01/6/2020	0,5560	0,18%	0,5800	0,5940	0,5550	31.057.883	17.656.565,00
29/5/2020	0,5550	-8,87%	0,5850	0,6030	0,5550	142.996.583	80.309.944,00
28/5/2020	0,6090	-0,16%	0,6190	0,6550	0,5920	23.673.651	14.657.522,00
27/5/2020	0,6100	8,54%	0,5800	0,6360	0,5570	35.852.119	21.656.690,00
26/5/2020	0,5620	7,05%	0,5370	0,5760	0,5280	28.105.376	15.475.458,00
25/5/2020	0,5250	3,96%	0,5200	0,5300	0,5100	20.622.747	10.688.256,00
22/5/2020	0,5050	1,41%	0,4990	0,5080	0,4910	12.423.397	6.264.060,00
21/5/2020	0,4980	0,00%	0,5050	0,5100	0,4960	6.199.656	3.107.665,00
20/5/2020	0,4980	-2,35%	0,5080	0,5120	0,4920	12.139.633	6.093.427,00
19/5/2020	0,5100	-7,61%	0,5700	0,5790	0,5040	14.633.286	7.742.584,00
18/5/2020	0,5520	2,99%	0,5490	0,5630	0,5400	5.101.254	2.825.641,00
15/5/2020	0,5360	3,08%	0,5400	0,5550	0,5310	7.182.050	3.912.884,00
14/5/2020	0,5200	-1,89%	0,5300	0,5400	0,4860	7.918.794	4.132.096,00
13/5/2020	0,5300	-10,47%	0,5510	0,5600	0,5050	18.488.992	9.863.951,00
12/5/2020	0,5920	-1,33%	0,6000	0,6130	0,5780	3.844.622	2.285.281,00
11/5/2020	0,6000	-0,99%	0,6190	0,6190	0,6000	2.630.954	1.597.602,00
08/5/2020	0,6060	-0,66%	0,6200	0,6250	0,6040	3.268.619	1.997.125,00
07/5/2020	0,6100	-0,81%	0,6280	0,6340	0,6020	4.054.788	2.495.727,00
06/5/2020	0,6150	-2,38%	0,6380	0,6380	0,6120	6.221.849	3.881.991,00
05/5/2020	0,6300	2,94%	0,6270	0,6380	0,6180	4.525.938	2.847.980,00
04/5/2020	0,6120	-8,25%	0,6350	0,6360	0,6110	6.985.325	4.369.182,00
30/4/2020	0,6670	-4,03%	0,7100	0,7100	0,6590	6.820.778	4.647.773,00
29/4/2020	0,6950	1,91%	0,6820	0,7044	0,6720	14.441.825	10.005.020,74
28/4/2020	0,6820	5,25%	0,6550	0,6860	0,6480	17.124.715	11.448.420,31
27/4/2020	0,6480	7,00%	0,6500	0,6590	0,6402	10.260.227	6.653.317,12
24/4/2020	0,6056	-3,10%	0,6100	0,6248	0,6056	4.610.315	2.829.601,88
23/4/2020	0,6250	4,17%	0,6100	0,6400	0,6100	4.938.981	3.095.635,52
22/4/2020	0,6000	0,00%	0,6198	0,6240	0,6000	4.832.098	2.961.717,13
21/4/2020	0,6000	-11,76%	0,6680	0,6688	0,6000	12.068.358	7.533.657,49
16/4/2020	0,6800	-1,45%	0,6990	0,7080	0,6800	6.174.040	4.267.334,20
15/4/2020	0,6900	-5,43%	0,7296	0,7296	0,6798	6.656.062	4.633.890,90
14/4/2020	0,7296	1,33%	0,7200	0,7424	0,7180	7.708.499	5.620.940,39
09/4/2020	0,7200	-0,08%	0,7580	0,7580	0,7002	10.649.574	7.792.920,99
08/4/2020	0,7206	2,65%	0,7150	0,7400	0,6910	12.241.893	8.840.359,39
07/4/2020	0,7020	4,93%	0,6980	0,7140	0,6960	10.841.170	7.648.350,31
06/4/2020	0,6690	9,67%	0,6740	0,6790	0,6520	7.589.220	5.056.253,02
03/4/2020	0,6100	-2,77%	0,6274	0,6500	0,6050	4.854.028	2.999.778,72
02/4/2020	0,6274	1,03%	0,6390	0,6552	0,5910	8.323.968	5.132.296,50
01/4/2020	0,6210	-11,41%	0,6450	0,6730	0,6210	6.299.089	4.072.532,79
31/3/2020	0,7010	3,85%	0,7220	0,7460	0,6750	15.506.989	11.056.923,04
30/3/2020	0,6750	3,85%	0,6500	0,6960	0,6200	7.338.402	4.907.011,60
27/3/2020	0,6500	-6,00%	0,7085	0,7090	0,6500	8.205.590	5.481.188,00
26/3/2020	0,6915	14,87%	0,6150	0,7040	0,5900	9.917.458	6.552.054,44
24/3/2020	0,6020	13,58%	0,5900	0,6190	0,5790	8.228.994	4.922.710,97
23/3/2020	0,5300	-16,07%	0,5960	0,6200	0,5300	4.977.651	2.836.103,34
20/3/2020	0,6315	5,96%	0,6630	0,6765	0,6200	12.489.151	8.042.971,68
19/3/2020	0,5960	1,02%	0,6500	0,6760	0,5910	10.242.598	6.371.866,31
18/3/2020	0,5900	-9,99%	0,6500	0,6580	0,5420	11.756.406	6.974.177,52
17/3/2020	0,6555	-12,60%	0,7970	0,7970	0,6470	14.759.230	10.043.190,21
16/3/2020	0,7500	-18,30%	0,8800	0,8800	0,7500	7.967.753	6.182.455,37
13/3/2020	0,9180	8,00%	0,9180	0,9555	0,8700	6.826.407	6.282.592,52
12/3/2020	0,8500	-12,37%	0,8525	0,9300	0,8410	6.807.353	5.988.089,33
11/3/2020	0,9700	-5,83%	1,0400	1,0800	0,9400	8.216.645	8.276.565,03
10/3/2020	1,0300	13,81%	0,9700	1,1190	0,9700	10.203.428	10.712.451,50
09/3/2020	0,9050	-15,58%	0,9000	1,0100	0,8635	11.343.593	10.427.394,05
06/3/2020	1,0720	-14,92%	1,2220	1,2220	1,0720	9.117.040	10.265.989,02
05/3/2020	1,2600	-10,45%	1,4200	1,4300	1,2600	6.229.489	8.263.529,32
04/3/2020	1,4070	-2,97%	1,4100	1,4840	1,3960	5.815.532	8.289.639,99
03/3/2020	1,4500	12,67%	1,5000	1,5000	1,3880	7.146.478	10.207.163,32
28/2/2020	1,2870	-5,65%	1,2900	1,3490	1,2360	10.198.650	13.176.361,60
27/2/2020	1,3640	-9,19%	1,4900	1,5260	1,3510	8.265.582	11.756.512,43
26/2/2020	1,5020	-5,89%	1,5270	1,5610	1,4750	6.056.281	9.156.560,84
25/2/2020	1,5960	3,97%	1,5170	1,6130	1,5150	4.725.168	7.426.767,60
24/2/2020	1,5350	-9,65%	1,5990	1,6280	1,4760	12.739.496	19.795.585,58
21/2/2020	1,6990	-2,91%	1,7410	1,7580	1,6860	7.341.760	12.517.081,19
20/2/2020	1,7500	-1,52%	1,7850	1,7850	1,7450	2.258.240	3.971.292,84
19/2/2020	1,7770	1,83%	1,7450	1,7890	1,7450	1.392.986	2.474.277,23
18/2/2020	1,7450	-2,35%	1,7770	1,7840	1,7000	1.442.612	2.533.498,96
17/2/2020	1,7870	-1,54%	1,8200	1,8350	1,7870	712.473	1.290.259,44
14/2/2020	1,8150	-0,55%	1,8250	1,8570	1,8150	1.883.657	3.452.862,11
13/2/2020	1,8250	-1,56%	1,8300	1,8450	1,7870	4.312.243	7.848.344,34
12/2/2020	1,8540	2,60%	1,8200	1,8660	1,8000	4.200.480	7.751.610,50
11/2/2020	1,8070	5,61%	1,7440	1,8070	1,7440	3.180.735	5.679.591,35
10/2/2020	1,7110	0,06%	1,7240	1,7480	1,6960	2.983.290	5.129.967,84
07/2/2020	1,7100	-3,39%	1,7790	1,7820	1,7020	2.927.645	5.061.813,17
06/2/2020	1,7700	1,14%	1,7760	1,7900	1,7650	2.108.288	3.742.319,59
05/2/2020	1,7500	-1,80%	1,7920	1,8050	1,7500	3.260.384	5.774.596,35
04/2/2020	1,7820	-0,50%	1,8200	1,8290	1,7820	4.516.424	8.095.772,46
03/2/2020	1,7910	-1,27%	1,8000	1,8080	1,7460	2.176.469	3.884.581,93
31/1/2020	1,8140	-0,66%	1,8200	1,8300	1,7840	3.731.850	6.757.425,00
30/1/2020	1,8260	-1,40%	1,8300	1,8350	1,7830	2.555.022	4.627.786,50
29/1/2020	1,8520	0,98%	1,8530	1,8550	1,8300	1.343.407	2.480.370,59
28/1/2020	1,8340	-0,11%	1,8500	1,8690	1,8340	1.770.039	3.271.229,01
27/1/2020	1,8360	-1,02%	1,8500	1,8600	1,8320	2.101.235	3.873.656,30
24/1/2020	1,8550	0,00%	1,8720	1,8770	1,8530	1.464.693	2.725.427,69
23/1/2020	1,8550	0,16%	1,8520	1,8740	1,8360	3.506.730	6.514.226,15
22/1/2020	1,8520	-0,16%	1,8550	1,8750	1,8520	1.272.775	2.367.257,21
21/1/2020	1,8550	-0,80%	1,8620	1,8750	1,8350	1.691.580	3.143.463,44
20/1/2020	1,8700	-0,05%	1,8790	1,8840	1,8560	1.316.522	2.459.090,81
17/1/2020	1,8710	0,00%	1,8700	1,8730	1,7600	3.343.863	6.229.494,63
16/1/2020	1,8710	0,59%	1,8600	1,8790	1,8460	3.112.264	5.796.449,77
15/1/2020	1,8600	2,48%	1,8200	1,8750	1,8180	7.181.023	13.329.236,74
14/1/2020	1,8150	-1,52%	1,8500	1,8560	1,8080	2.888.040	5.263.761,10
13/1/2020	1,8430	-1,44%	1,8790	1,8830	1,8270	1.702.591	3.158.258,08
10/1/2020	1,8700	-1,06%	1,8950	1,8970	1,8480	2.598.565	4.840.381,80
09/1/2020	1,8900	1,83%	1,8800	1,8900	1,8770	1.882.276	3.552.524,84
08/1/2020	1,8560	-1,28%	1,8600	1,8690	1,8120	3.781.286	6.981.400,05
07/1/2020	1,8800	0,00%	1,8630	1,9020	1,8630	2.482.468	4.684.093,46
03/1/2020	1,8800	-1,57%	1,8970	1,8990	1,8360	2.762.947	5.156.483,14
02/1/2020	1,9100	-0,68%	1,9050	1,9280	1,9050	1.725.745	3.306.727,26
31/12/2019	1,9230	0,94%	1,8830	1,9230	1,8830	1.516.605	2.900.151,86
30/12/2019	1,9050	-0,63%	1,9170	1,9190	1,8810	2.585.882	4.909.476,99
27/12/2019	1,9170	0,00%	1,9100	1,9210	1,8850	2.108.607	4.027.309,98
23/12/2019	1,9170	1,97%	1,8620	1,9200	1,8600	1.756.223	3.346.818,24
20/12/2019	1,8800	-1,05%	1,8840	1,9100	1,8530	5.716.018	10.738.493,76
19/12/2019	1,9000	-0,31%	1,9050	1,9090	1,8770	5.136.171	9.719.488,35
18/12/2019	1,9060	0,00%	1,8820	1,9160	1,8530	4.393.601	8.284.343,56

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4750	13,37 %	0,0560	96.127
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	35.503
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	5.227
ΚΡΙ	20,0000	5,26 %	1,0000	5.121
ΠΡΔ	0,4700	4,44 %	0,0200	251
ΜΟΤΟ	2,6300	4,37 %	0,1100	19.705
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	100
ΕΤΕ	13,5400	4,15 %	0,5400	440.163
ΔΟΜΙΚ	2,5800	4,03 %	0,1000	118.243

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0900	-5,00 %	-0,1100	195.499
ΜΟΝΤΑ	5,2000	-3,70 %	-0,2000	2.460
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΝΤΟΤΣΟΦΤ	26,8000	-2,90 %	-0,8000	255
ΣΠΙ	0,6100	-2,24 %	-0,0140	1.557
ΠΕΡΦ	8,5800	-1,94 %	-0,1700	6.208
ΕΕΕ	43,9200	-1,79 %	-0,8000	11.896
ΣΑΡ	13,4800	-1,61 %	-0,2200	3.067
ΟΛΘ	38,3000	-1,54 %	-0,6000	1.214
ΕΛΙΝ	2,3200	-1,28 %	-0,0300	1.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	0,1620	14.738.147
ΕΥΡΩΒ	3,5270	2,98 %	0,1020	7.165.968
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	6.959.952
ΕΤΕ	13,5400	4,15 %	0,5400	5.913.725
ΑΛΦΑ	3,6280	1,34 %	0,0480	3.774.990
MTLN	44,5200	1,64 %	0,7200	3.065.283
TITC	53,8000	2,48 %	1,3000	2.755.669
ΜΠΕΛΑ	28,2200	1,15 %	0,3200	1.590.347
ΔΕΗ	18,2900	0,49 %	0,0900	1.381.272
ΕΛΠΕ	8,5500	2,27 %	0,1900	997.334

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9560	2,38 %	2.122.159	14,74εκ.
ΕΥΡΩΒ	3,5270	2,98 %	2.035.458	7,17εκ.
ΑΛΦΑ	3,6280	1,34 %	1.040.563	3,77εκ.
CREDIA	1,6660	3,87 %	534.763	886,8χιλ.
ΕΤΕ	13,5400	4,15 %	440.163	5,91εκ.
ΙΝΛΟΤ	1,0660	0,76 %	389.650	414,4χιλ.
ΟΠΑΠ	19,0100	-0,47 %	366.385	6,96εκ.
ΕΛΛΑΚΤΩΡ	1,3900	3,12 %	263.633	365,1χιλ.
ΑΒΑΞ	3,0700	3,37 %	231.876	698,1χιλ.
ONYX	2,0900	-5,00 %	195.499	413,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,5800	4,03 %	118.243	0,74 %
ΤΖΚΑ	1,5800	1,28 %	12.987	0,43 %
ACAG	6,2900	2,78 %	109.725	0,30 %
ONYX	2,0900	-5,00 %	195.499	0,28 %
ΠΛΑΘ	4,1250	2,10 %	100.320	0,23 %
ΠΕΙΡ	6,9560	2,38 %	2.122.159	0,17 %
ΑΒΑΞ	3,0700	3,37 %	231.876	0,16 %
ΙΝΤΚΑ	3,5450	2,16 %	93.883	0,11 %
ΙΝΤΕΚ	6,3000	0,16 %	61.210	0,11 %
ΕΛΤΟΝ	2,1700	2,36 %	27.585	0,10 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4750	13,37 %	96.127	11,69 %
ONYX	2,0900	-5,00 %	195.499	8,18 %
ΔΟΜΙΚ	2,5800	4,03 %	118.243	7,26 %
ΓΕΒΚΑ	2,4000	0,84 %	6.790	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	5.227	6,65 %
ΟΤΟΕΛ	12,2000	6,09 %	35.503	5,57 %
ΚΕΚΡ	2,0000	2,83 %	7.795	4,63 %
ΛΑΝΑΚ	1,4100	-0,70 %	204	4,23 %
ΤΖΚΑ	1,5800	1,28 %	12.987	4,17 %
ΙΝΛΙΦ	6,4600	3,53 %	6.579	4,17 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%