Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 15:06 2.146,51 +1,22 +25,80  Τζίρος: 100,87 εκ€

Συνεχης ενημερωση

    ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)

    3,6310 €

    0,0510 (1,42%)

    • Άνοιγμα 3,5800
    • Υψηλό 3,6380
    • Χαμηλό 3,5800
    • Όγκος 1.412.079
    • Τζίρος 5.124.315 €
    • Πράξεις 1.168
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    17/12/2019 1,8760 0,00% 1,8800 1,8860 1,8550 5.047.743 9.458.863,66
    16/12/2019 1,8760 -1,05% 1,8800 1,8920 1,8600 3.775.237 7.087.136,57
    13/12/2019 1,8960 1,39% 1,8980 1,9100 1,8540 3.678.167 6.969.492,94
    12/12/2019 1,8700 0,05% 1,8550 1,8750 1,8300 4.147.210 7.715.044,59
    11/12/2019 1,8690 5,59% 1,8000 1,8690 1,7960 4.552.222 8.425.727,92
    10/12/2019 1,7700 -0,11% 1,7700 1,8080 1,7610 2.576.262 4.586.992,28
    09/12/2019 1,7720 -2,26% 1,8020 1,8120 1,7630 3.680.408 6.686.416,86
    06/12/2019 1,8130 -1,20% 1,8350 1,8410 1,8050 1.365.972 2.488.481,76
    05/12/2019 1,8350 -3,27% 1,8800 1,8960 1,8350 1.419.817 2.636.369,68
    04/12/2019 1,8970 0,58% 1,8730 1,9000 1,8410 4.816.161 9.100.655,42
    03/12/2019 1,8860 0,32% 1,8620 1,8860 1,8090 4.207.396 7.752.145,20
    02/12/2019 1,8800 -1,57% 1,9170 1,9180 1,8600 2.436.133 4.580.116,56
    29/11/2019 1,9100 0,58% 1,8750 1,9150 1,8510 7.851.222 14.846.319,01
    28/11/2019 1,8990 1,82% 1,8650 1,9000 1,8200 3.824.926 7.082.661,45
    27/11/2019 1,8650 -0,37% 1,8700 1,9040 1,8580 5.673.166 10.677.529,25
    26/11/2019 1,8720 -1,47% 1,9000 1,9030 1,8690 7.406.673 13.901.296,66
    25/11/2019 1,9000 0,53% 1,8940 1,9100 1,8740 5.124.333 9.719.255,68
    22/11/2019 1,8900 4,71% 1,8100 1,8900 1,7930 4.143.870 7.604.933,78
    21/11/2019 1,8050 -2,43% 1,8600 1,8600 1,7910 5.260.679 9.579.292,53
    20/11/2019 1,8500 -2,94% 1,9060 1,9140 1,8500 3.442.178 6.462.877,02
    19/11/2019 1,9060 -0,73% 1,9400 1,9610 1,8850 4.935.470 9.465.916,12
    18/11/2019 1,9200 0,05% 1,9320 1,9830 1,9200 4.921.863 9.622.349,27
    15/11/2019 1,9190 -0,31% 1,9150 1,9540 1,9000 5.840.774 11.251.927,92
    14/11/2019 1,9250 6,65% 1,8130 1,9440 1,7990 8.698.631 16.310.451,76
    13/11/2019 1,8050 1,06% 1,7720 1,8100 1,7680 2.837.241 5.090.187,30
    12/11/2019 1,7860 2,64% 1,7400 1,8140 1,7400 3.661.699 6.543.363,79
    11/11/2019 1,7400 -2,30% 1,7890 1,7920 1,7380 3.008.030 5.257.558,91
    08/11/2019 1,7810 -3,63% 1,8300 1,8400 1,7810 2.768.618 4.994.766,55
    07/11/2019 1,8480 4,35% 1,7890 1,8480 1,7880 4.113.268 7.489.705,35
    06/11/2019 1,7710 -4,58% 1,8360 1,8500 1,7500 4.140.978 7.380.722,27
    05/11/2019 1,8560 -0,91% 1,8730 1,8730 1,7830 5.604.302 10.212.245,24
    04/11/2019 1,8730 -1,94% 1,8950 1,9070 1,8640 2.383.431 4.487.556,48
    01/11/2019 1,9100 -0,05% 1,9000 1,9140 1,8810 2.507.758 4.769.742,09
    31/10/2019 1,9110 1,65% 1,8800 1,9110 1,8520 5.378.495 10.187.991,93
    30/10/2019 1,8800 2,17% 1,8310 1,8900 1,8250 6.748.444 12.504.324,72
    29/10/2019 1,8400 2,22% 1,8200 1,8400 1,7900 6.183.048 11.211.835,05
    25/10/2019 1,8000 0,00% 1,7900 1,8030 1,7680 2.151.194 3.846.244,12
    24/10/2019 1,8000 0,06% 1,8000 1,8150 1,7700 2.985.680 5.372.312,74
    23/10/2019 1,7990 1,07% 1,7750 1,7990 1,7530 2.878.816 5.141.034,54
    22/10/2019 1,7800 1,42% 1,7620 1,7940 1,7600 3.754.228 6.685.136,04
    21/10/2019 1,7550 1,50% 1,7240 1,7600 1,7240 3.375.039 5.907.476,15
    18/10/2019 1,7290 0,64% 1,7200 1,7340 1,7040 1.542.300 2.650.629,62
    17/10/2019 1,7180 0,00% 1,7040 1,7400 1,6980 4.195.933 7.223.500,05
    16/10/2019 1,7180 0,00% 1,7200 1,7360 1,6900 4.068.522 6.990.829,94
    15/10/2019 1,7180 -0,06% 1,7200 1,7500 1,6870 3.432.946 5.915.479,81
    14/10/2019 1,7190 1,12% 1,7000 1,7190 1,6600 1.881.288 3.189.815,41
    11/10/2019 1,7000 4,55% 1,6430 1,7060 1,6370 6.770.777 11.417.917,35
    10/10/2019 1,6260 5,45% 1,5420 1,6370 1,5420 4.269.203 6.846.625,31
    09/10/2019 1,5420 1,51% 1,5170 1,5840 1,5110 2.895.204 4.495.343,40
    08/10/2019 1,5190 -2,94% 1,5520 1,5770 1,5000 4.375.986 6.664.347,61
    07/10/2019 1,5650 1,36% 1,5650 1,5700 1,5300 1.267.378 1.972.789,41
    04/10/2019 1,5440 0,00% 1,5500 1,5940 1,5290 3.888.882 6.030.618,61
    03/10/2019 1,5440 -3,80% 1,5870 1,6250 1,5330 5.782.964 9.092.661,21
    02/10/2019 1,6050 -6,69% 1,6890 1,6950 1,5980 7.089.475 11.666.328,70
    01/10/2019 1,7200 0,41% 1,7020 1,7360 1,6870 4.567.136 7.825.974,26
    30/9/2019 1,7130 0,18% 1,7150 1,7330 1,7000 4.886.207 8.380.678,79
    27/9/2019 1,7100 1,18% 1,6820 1,7210 1,6520 4.051.081 6.859.962,46
    26/9/2019 1,6900 0,60% 1,6890 1,6930 1,6720 1.997.056 3.363.698,83
    25/9/2019 1,6800 -1,00% 1,6890 1,6890 1,6320 3.942.738 6.533.045,41
    24/9/2019 1,6970 1,19% 1,6720 1,7100 1,6600 3.190.882 5.386.680,06
    23/9/2019 1,6770 -2,39% 1,7150 1,7150 1,6460 4.097.497 6.825.384,42
    20/9/2019 1,7180 -0,06% 1,7200 1,7230 1,6900 6.636.004 11.346.345,34
    19/9/2019 1,7190 0,00% 1,7010 1,7340 1,7010 3.121.550 5.365.337,67
    18/9/2019 1,7190 2,57% 1,6900 1,7300 1,6700 5.627.235 9.614.066,22
    17/9/2019 1,6760 -2,50% 1,7030 1,7080 1,6660 2.086.117 3.511.532,40
    16/9/2019 1,7190 3,55% 1,6600 1,7200 1,6450 5.884.081 9.988.816,86
    13/9/2019 1,6600 0,79% 1,6420 1,6920 1,6280 4.259.784 7.103.546,62
    12/9/2019 1,6470 -1,26% 1,6680 1,6800 1,6350 2.566.124 4.254.552,75
    11/9/2019 1,6680 2,39% 1,6300 1,6680 1,6010 3.788.836 6.250.554,80
    10/9/2019 1,6290 1,37% 1,5800 1,6520 1,5740 3.693.876 5.996.939,27
    09/9/2019 1,6070 -1,41% 1,6400 1,6440 1,5720 2.772.524 4.428.065,06
    06/9/2019 1,6300 -1,15% 1,6450 1,6620 1,6300 4.692.630 7.736.819,01
    05/9/2019 1,6490 3,71% 1,6070 1,6510 1,5960 4.133.324 6.732.122,45
    04/9/2019 1,5900 1,92% 1,5800 1,6040 1,5410 3.158.733 4.979.591,80
    03/9/2019 1,5600 -2,38% 1,5820 1,5830 1,5300 2.769.804 4.306.381,85
    02/9/2019 1,5980 -1,90% 1,6290 1,6290 1,5810 1.830.676 2.926.606,98
    30/8/2019 1,6290 0,62% 1,6200 1,6470 1,6050 6.725.132 10.945.375,16
    29/8/2019 1,6190 4,45% 1,5580 1,6200 1,5370 6.506.358 10.275.536,57
    28/8/2019 1,5500 4,45% 1,4800 1,5500 1,4420 4.333.480 6.504.170,57
    27/8/2019 1,4840 -1,07% 1,5000 1,5000 1,4260 7.352.057 10.772.982,93
    26/8/2019 1,5000 1,56% 1,4060 1,5080 1,3800 3.563.773 5.197.689,22
    23/8/2019 1,4770 -5,86% 1,5690 1,5740 1,4230 5.154.594 7.658.309,97
    22/8/2019 1,5690 4,46% 1,5170 1,5770 1,4810 2.716.698 4.159.319,48
    21/8/2019 1,5020 2,88% 1,4700 1,5090 1,4600 2.920.328 4.349.785,51
    20/8/2019 1,4600 0,69% 1,4590 1,4790 1,4210 2.530.669 3.675.886,63
    19/8/2019 1,4500 8,13% 1,3800 1,4610 1,3790 4.846.915 6.953.100,30
    16/8/2019 1,3410 0,83% 1,3300 1,3690 1,3050 3.436.960 4.621.718,56
    14/8/2019 1,3300 -3,62% 1,4000 1,4300 1,3020 7.821.215 10.579.467,10
    13/8/2019 1,3800 -0,36% 1,3700 1,3840 1,3080 8.257.453 11.153.581,18
    12/8/2019 1,3850 -5,14% 1,4640 1,4800 1,3800 6.115.827 8.576.524,69
    09/8/2019 1,4600 -1,95% 1,4990 1,5100 1,4500 2.621.766 3.854.922,96
    08/8/2019 1,4890 0,61% 1,5000 1,5210 1,4510 3.765.530 5.589.451,54
    07/8/2019 1,4800 -1,33% 1,5290 1,5590 1,4800 5.172.301 7.847.179,88
    06/8/2019 1,5000 -2,60% 1,5400 1,5800 1,4900 5.285.619 8.096.746,85
    05/8/2019 1,5400 -8,06% 1,6500 1,6500 1,5400 8.018.713 12.772.696,87
    02/8/2019 1,6750 -3,74% 1,6980 1,7140 1,6740 6.489.118 10.960.316,68
    01/8/2019 1,7400 -1,30% 1,7550 1,7680 1,7370 2.358.689 4.125.902,48
    31/7/2019 1,7630 2,80% 1,7150 1,7800 1,6820 6.815.551 11.897.053,09
    30/7/2019 1,7150 0,29% 1,7100 1,7360 1,6570 8.640.513 14.603.753,60
    29/7/2019 1,7100 3,64% 1,6720 1,7100 1,6620 3.551.965 6.023.608,49
    26/7/2019 1,6500 1,29% 1,6300 1,6690 1,6260 6.040.087 9.964.088,60
    25/7/2019 1,6290 1,62% 1,6270 1,6600 1,6150 4.561.056 7.499.753,35
    24/7/2019 1,6030 0,82% 1,5990 1,6370 1,5770 4.102.117 6.585.047,71
    23/7/2019 1,5900 -0,19% 1,5910 1,6100 1,5360 6.112.120 9.613.136,69
    22/7/2019 1,5930 -2,87% 1,6500 1,6670 1,5800 3.505.955 5.671.974,71
    19/7/2019 1,6400 1,30% 1,6300 1,6700 1,6250 5.923.318 9.760.170,28
    18/7/2019 1,6190 0,56% 1,6050 1,6490 1,6050 3.594.524 5.834.672,02
    17/7/2019 1,6100 0,12% 1,6180 1,6300 1,5930 4.334.164 6.977.452,71
    16/7/2019 1,6080 0,50% 1,5860 1,6400 1,5840 5.169.470 8.318.835,11
    15/7/2019 1,6000 0,31% 1,5950 1,6220 1,5670 3.616.873 5.758.911,54
    12/7/2019 1,5950 -1,85% 1,6250 1,6400 1,5520 5.821.109 9.201.811,82
    11/7/2019 1,6250 -2,58% 1,6790 1,6920 1,6130 3.910.760 6.489.546,16
    10/7/2019 1,6680 4,25% 1,5900 1,6760 1,5850 5.892.695 9.648.100,49
    09/7/2019 1,6000 -6,98% 1,7000 1,7000 1,5910 9.889.043 16.262.105,21
    08/7/2019 1,7200 -6,78% 1,8600 1,8600 1,7150 10.796.938 19.100.798,14
    05/7/2019 1,8450 2,10% 1,8270 1,8450 1,7850 5.814.149 10.577.988,08
    04/7/2019 1,8070 0,39% 1,8250 1,8250 1,7980 6.254.612 11.339.307,54
    03/7/2019 1,8000 2,86% 1,7600 1,8010 1,7520 6.421.040 11.495.070,57
    02/7/2019 1,7500 -0,57% 1,7600 1,7720 1,7350 3.256.667 5.717.294,44
    01/7/2019 1,7600 0,00% 1,7800 1,7800 1,7300 4.639.487 8.159.124,72
    28/6/2019 1,7600 5,39% 1,6860 1,7600 1,6510 10.471.894 17.958.627,67
    27/6/2019 1,6700 -1,12% 1,7000 1,7030 1,6450 12.005.913 20.011.979,32
    26/6/2019 1,6890 2,67% 1,6400 1,6900 1,6190 4.572.338 7.616.068,57
    25/6/2019 1,6450 -1,73% 1,6700 1,6970 1,6150 5.406.136 8.948.316,81
    24/6/2019 1,6740 3,98% 1,6300 1,6740 1,6230 2.080.048 3.436.698,46
    21/6/2019 1,6100 0,00% 1,6010 1,6300 1,5760 4.923.468 7.888.140,69
    20/6/2019 1,6100 -1,23% 1,6400 1,6630 1,5800 5.737.001 9.326.497,44
    19/6/2019 1,6300 -1,81% 1,6700 1,6810 1,6140 3.552.566 5.847.741,41
    18/6/2019 1,6600 -0,60% 1,6600 1,6740 1,6010 6.240.441 10.252.850,94
    14/6/2019 1,6700 -0,89% 1,6850 1,7050 1,6570 4.547.548 7.657.089,06
    13/6/2019 1,6850 0,00% 1,6750 1,7140 1,6590 6.181.614 10.447.097,90
    12/6/2019 1,6850 -1,46% 1,7050 1,7050 1,6530 5.422.288 9.119.090,53
    11/6/2019 1,7100 0,29% 1,7180 1,7480 1,7050 11.615.376 20.128.388,71
    10/6/2019 1,7050 6,90% 1,6100 1,7190 1,6080 14.914.145 25.336.381,76
    07/6/2019 1,5950 1,46% 1,5760 1,5980 1,5350 4.060.098 6.372.288,79
    06/6/2019 1,5720 -3,26% 1,6250 1,6450 1,5700 3.777.116 6.073.327,46
    05/6/2019 1,6250 2,78% 1,5810 1,6440 1,5560 5.011.190 8.080.886,06
    04/6/2019 1,5810 -8,08% 1,7200 1,7280 1,5600 10.871.648 17.826.322,93
    03/6/2019 1,7200 1,78% 1,6700 1,7490 1,6440 14.356.361 24.641.341,50
    31/5/2019 1,6900 5,62% 1,5700 1,6900 1,5500 16.306.100 26.278.694,48
    30/5/2019 1,6000 5,26% 1,5320 1,6100 1,5240 12.868.272 20.110.519,17
    29/5/2019 1,5200 1,67% 1,4680 1,5200 1,4620 10.412.340 15.600.001,37
    28/5/2019 1,4950 3,82% 1,4600 1,5300 1,3900 19.837.837 29.461.938,44
    27/5/2019 1,4400 16,32% 1,4000 1,4560 1,3430 22.739.955 31.883.826,24
    24/5/2019 1,2380 -0,16% 1,2460 1,2460 1,2270 2.852.069 3.529.342,53
    23/5/2019 1,2400 1,39% 1,2200 1,2400 1,2050 5.541.174 6.797.407,84
    22/5/2019 1,2230 -0,49% 1,2290 1,2640 1,2230 9.213.257 11.469.760,52
    21/5/2019 1,2290 2,67% 1,1950 1,2420 1,1950 19.537.424 23.839.384,78
    20/5/2019 1,1970 -1,89% 1,2160 1,2260 1,1950 5.259.284 6.345.999,35
    17/5/2019 1,2200 -0,08% 1,2280 1,2350 1,2030 4.064.384 4.942.844,92
    16/5/2019 1,2210 -0,16% 1,2230 1,2380 1,2040 6.814.595 8.315.576,15
    15/5/2019 1,2230 -3,32% 1,2800 1,2850 1,2230 4.031.672 5.029.269,15
    14/5/2019 1,2650 4,55% 1,2400 1,2860 1,2070 8.571.525 10.582.033,66
    13/5/2019 1,2100 -2,02% 1,2200 1,2280 1,1920 3.526.056 4.270.961,89
    10/5/2019 1,2350 1,48% 1,2400 1,2510 1,2220 5.157.076 6.405.488,40
    09/5/2019 1,2170 -1,85% 1,2400 1,2400 1,2000 3.993.226 4.842.094,72
    08/5/2019 1,2400 -4,32% 1,2930 1,2930 1,2400 4.491.789 5.681.011,18
    07/5/2019 1,2960 0,62% 1,2880 1,3260 1,2880 2.602.086 3.393.506,82
    06/5/2019 1,2880 -4,38% 1,3100 1,3200 1,2760 3.756.549 4.861.039,91
    03/5/2019 1,3470 -1,10% 1,3620 1,3810 1,3470 3.412.142 4.637.704,63
    02/5/2019 1,3620 -1,45% 1,3820 1,4010 1,3550 3.547.018 4.861.462,53
    30/4/2019 1,3820 -4,03% 1,4200 1,4360 1,3500 3.517.780 4.863.574,00
    25/4/2019 1,4400 0,35% 1,4220 1,4600 1,4220 1.707.493 2.454.174,00
    24/4/2019 1,4350 -0,69% 1,4450 1,4600 1,3520 5.956.683 8.463.016,00
    23/4/2019 1,4450 -1,70% 1,4700 1,5010 1,4450 3.814.285 5.634.923,00
    18/4/2019 1,4700 1,52% 1,4450 1,4740 1,4210 3.517.443 5.126.618,00
    17/4/2019 1,4480 -0,75% 1,4560 1,4670 1,4220 3.970.773 5.704.229,00
    16/4/2019 1,4590 -4,01% 1,5200 1,5210 1,4480 5.954.627 8.781.242,00
    15/4/2019 1,5200 2,70% 1,4980 1,5320 1,4870 4.395.783 6.610.871,00
    12/4/2019 1,4800 -1,00% 1,4970 1,5020 1,4730 3.187.541 4.745.049,00
    11/4/2019 1,4950 2,61% 1,4570 1,4990 1,4540 4.948.451 7.369.393,00
    10/4/2019 1,4570 0,83% 1,4580 1,4580 1,3970 4.034.874 5.800.711,00
    09/4/2019 1,4450 3,21% 1,4000 1,4680 1,3920 6.972.773 10.044.871,00
    08/4/2019 1,4000 0,07% 1,4090 1,4180 1,3810 4.173.093 5.851.662,00
    05/4/2019 1,3990 6,96% 1,3220 1,3990 1,3160 7.462.991 10.263.220,00
    04/4/2019 1,3080 -3,96% 1,3600 1,3690 1,3080 2.624.565 3.505.264,00
    03/4/2019 1,3620 4,77% 1,3180 1,3750 1,3120 4.345.127 5.836.383,00
    02/4/2019 1,3000 -2,11% 1,3400 1,3580 1,3000 3.197.756 4.233.148,00
    01/4/2019 1,3280 7,62% 1,2640 1,3770 1,2640 6.796.926 8.995.417,00
    29/3/2019 1,2340 1,15% 1,2060 1,2340 1,1970 4.993.838 6.086.770,00
    28/3/2019 1,2200 0,00% 1,2380 1,2440 1,2060 2.006.855 2.449.145,00
    27/3/2019 1,2200 0,41% 1,2400 1,2630 1,2200 3.905.180 4.848.944,00
    26/3/2019 1,2150 -2,41% 1,2400 1,2550 1,1900 4.660.510 5.711.842,00
    22/3/2019 1,2450 -7,09% 1,3550 1,3550 1,2450 2.655.920 3.415.808,00
    21/3/2019 1,3400 2,29% 1,3270 1,3640 1,3190 2.269.425 3.043.928,00
    20/3/2019 1,3100 0,00% 1,3100 1,3430 1,2640 3.160.897 4.146.630,00
    19/3/2019 1,3100 -5,21% 1,3880 1,3980 1,3060 3.922.698 5.260.475,00
    18/3/2019 1,3820 -0,50% 1,4050 1,4280 1,3820 2.091.543 2.920.495,00
    15/3/2019 1,3890 0,65% 1,3890 1,4090 1,3600 8.021.801 11.127.416,00
    14/3/2019 1,3800 4,78% 1,3120 1,3920 1,3040 7.198.574 9.763.733,00
    13/3/2019 1,3170 3,05% 1,2780 1,3170 1,2550 7.076.015 9.223.300,00
    12/3/2019 1,2780 6,50% 1,2090 1,2800 1,2090 7.378.315 9.319.178,00
    08/3/2019 1,2000 -5,06% 1,2390 1,2420 1,1810 3.580.059 4.316.079,00
    07/3/2019 1,2640 0,40% 1,2590 1,3040 1,2400 9.866.501 12.539.261,00
    06/3/2019 1,2590 3,45% 1,2320 1,2740 1,2060 6.590.678 8.243.328,00
    05/3/2019 1,2170 -0,25% 1,2300 1,2400 1,1850 4.353.238 5.277.638,00
    04/3/2019 1,2200 -2,71% 1,2990 1,3150 1,2140 5.467.875 6.912.236,00
    01/3/2019 1,2540 1,13% 1,2600 1,2950 1,2100 7.155.818 9.047.324,00
    28/2/2019 1,2400 6,90% 1,1600 1,2570 1,1440 19.763.576 24.107.030,00
    27/2/2019 1,1600 0,00% 1,1590 1,1780 1,1310 3.565.269 4.097.007,00
    26/2/2019 1,1600 -2,44% 1,1890 1,1990 1,1460 4.082.122 4.768.942,00
    25/2/2019 1,1890 6,92% 1,1190 1,1910 1,1190 12.039.974 13.941.542,00
    22/2/2019 1,1120 -2,46% 1,1440 1,1500 1,0880 5.054.438 5.643.447,00
    21/2/2019 1,1400 2,15% 1,1250 1,1480 1,1130 6.107.375 6.950.986,00
    20/2/2019 1,1160 1,00% 1,1010 1,1270 1,0860 4.029.712 4.464.182,00
    19/2/2019 1,1050 0,45% 1,1180 1,1600 1,1050 5.604.314 6.321.967,00
    18/2/2019 1,1000 5,77% 1,0600 1,1050 1,0570 5.775.945 6.283.130,00
    15/2/2019 1,0400 1,96% 1,0150 1,0400 1,0110 2.480.742 2.550.666,44
    14/2/2019 1,0200 2,41% 0,9950 1,0430 0,9950 6.489.801 6.625.908,02
    13/2/2019 0,9960 0,10% 1,0000 1,0050 0,9880 3.916.395 3.905.504,00
    12/2/2019 0,9950 2,58% 0,9800 0,9980 0,9720 5.178.789 5.116.102,00
    11/2/2019 0,9700 4,98% 0,9240 0,9735 0,9095 3.254.755 3.116.187,04
    08/2/2019 0,9240 0,43% 0,9150 0,9370 0,8820 4.190.191 3.812.041,30
    07/2/2019 0,9200 -2,65% 0,9400 0,9480 0,9090 6.023.427 5.561.638,87
    06/2/2019 0,9450 0,53% 0,9500 0,9785 0,9435 5.793.591 5.557.220,80
    05/2/2019 0,9400 5,62% 0,8980 0,9495 0,8950 6.212.039 5.741.944,83
    04/2/2019 0,8900 2,30% 0,8890 0,9240 0,8820 5.960.663 5.364.952,84
    01/2/2019 0,8700 -0,34% 0,8470 0,8860 0,8410 6.849.394 5.923.402,25
    31/1/2019 0,8730 -4,17% 0,9110 0,9265 0,8520 7.711.014 6.781.765,89
    30/1/2019 0,9110 -0,98% 0,9200 0,9350 0,8910 4.403.162 4.001.525,58
    29/1/2019 0,9200 -1,60% 0,9300 0,9350 0,8930 5.089.184 4.653.581,95
    28/1/2019 0,9350 -4,00% 0,9740 0,9950 0,9215 4.622.885 4.455.881,59
    25/1/2019 0,9740 0,00% 0,9880 1,0100 0,9430 3.500.948 3.429.980,85
    24/1/2019 0,9740 0,62% 0,9605 0,9750 0,9340 4.929.615 4.707.242,12
    23/1/2019 0,9680 -2,22% 0,9900 0,9975 0,9625 1.290.836 1.256.630,67
    22/1/2019 0,9900 6,45% 0,9200 0,9930 0,9105 5.398.113 5.239.125,32
    21/1/2019 0,9300 -2,11% 0,9590 0,9680 0,9200 3.624.942 3.389.201,10
    18/1/2019 0,9500 4,40% 0,9180 0,9520 0,8825 10.472.130 9.668.301,50
    17/1/2019 0,9100 -9,54% 1,0130 1,0310 0,9100 10.557.388 10.116.085,75
    16/1/2019 1,0060 -4,19% 1,0500 1,0570 1,0060 6.648.868 6.796.479,69
    15/1/2019 1,0500 -6,25% 1,1200 1,1360 1,0180 8.245.975 8.688.345,58
    14/1/2019 1,1200 -3,86% 1,1410 1,1420 1,1050 1.625.924 1.822.720,74
    11/1/2019 1,1650 -1,27% 1,1800 1,1880 1,1400 1.648.813 1.908.984,85
    10/1/2019 1,1800 -2,40% 1,1900 1,2170 1,1710 2.560.123 3.048.680,61
    09/1/2019 1,2090 4,95% 1,1500 1,2090 1,1500 5.382.929 6.331.957,21
    08/1/2019 1,1520 4,16% 1,1160 1,1530 1,1080 2.014.991 2.281.946,19
    07/1/2019 1,1060 0,55% 1,0910 1,1130 1,0800 1.161.163 1.280.262,44
    04/1/2019 1,1000 0,82% 1,0910 1,1130 1,0830 1.527.756 1.680.852,46
    03/1/2019 1,0910 -0,27% 1,0900 1,1000 1,0590 2.511.827 2.720.878,24
    02/1/2019 1,0940 -0,55% 1,0700 1,0940 1,0540 2.090.641 2.234.573,02
    31/12/2018 1,1000 6,08% 1,0500 1,1000 1,0160 2.861.699 3.061.897,00
    28/12/2018 1,0370 0,00% 1,0500 1,0520 1,0200 2.280.413 2.369.732,00
    27/12/2018 1,0370 -7,08% 1,1160 1,1250 1,0370 3.159.303 3.360.672,00
    21/12/2018 1,1160 3,33% 1,0800 1,1160 1,0740 4.419.845 4.906.606,00
    20/12/2018 1,0800 -3,57% 1,1100 1,1200 1,0740 3.508.507 3.819.531,00
    19/12/2018 1,1200 -0,71% 1,1420 1,1450 1,1030 2.475.302 2.774.991,00
    18/12/2018 1,1280 -4,57% 1,1700 1,1920 1,1050 2.858.142 3.277.513,00
    17/12/2018 1,1820 -4,68% 1,2240 1,2380 1,1820 1.122.421 1.347.178,00
    14/12/2018 1,2400 -0,48% 1,2420 1,2420 1,1920 1.391.761 1.703.331,00
    13/12/2018 1,2460 1,30% 1,2390 1,2540 1,2200 9.021.380 11.236.760,00
    12/12/2018 1,2300 0,00% 1,2440 1,2620 1,2230 2.507.176 3.126.245,00
    11/12/2018 1,2300 -1,60% 1,2500 1,2650 1,2300 1.791.328 2.231.476,00
    10/12/2018 1,2500 -1,73% 1,2600 1,2690 1,2100 1.878.297 2.328.990,00
    07/12/2018 1,2720 -2,90% 1,3250 1,3470 1,2720 1.879.893 2.450.673,00
    06/12/2018 1,3100 -2,96% 1,3300 1,3300 1,2820 2.540.098 3.302.787,00
    05/12/2018 1,3500 0,75% 1,3200 1,3590 1,2800 2.689.269 3.612.696,00
    04/12/2018 1,3400 -2,19% 1,3860 1,3980 1,3250 4.039.656 5.510.666,00
    03/12/2018 1,3700 9,60% 1,2700 1,4450 1,2640 11.036.303 14.989.694,00
    30/11/2018 1,2500 5,04% 1,1900 1,2500 1,1620 10.683.918 13.110.719,00
    29/11/2018 1,1900 7,59% 1,1280 1,2200 1,1220 3.538.738 4.176.667,00
    28/11/2018 1,1060 0,00% 1,1060 1,1390 1,0800 4.304.986 4.799.222,00
    27/11/2018 1,1060 -1,25% 1,1290 1,1660 1,1060 6.306.190 7.092.424,00
    26/11/2018 1,1200 -1,67% 1,1700 1,2280 1,1130 4.006.162 4.699.175,00
    23/11/2018 1,1390 4,02% 1,1000 1,1400 1,0910 1.434.824 1.617.108,00
    22/11/2018 1,0950 -0,82% 1,1040 1,1090 1,0770 947.604 1.035.756,00
    21/11/2018 1,1040 3,18% 1,0740 1,1170 1,0710 3.028.183 3.304.097,00
    20/11/2018 1,0700 -7,92% 1,1600 1,1620 1,0500 7.770.591 8.355.429,00
    19/11/2018 1,1620 -3,97% 1,2300 1,2300 1,1620 2.826.137 3.317.101,00
    16/11/2018 1,2100 1,85% 1,2040 1,2250 1,1650 1.833.517 2.184.463,00
    15/11/2018 1,1880 -4,58% 1,2500 1,2600 1,1880 2.714.616 3.302.193,00
    14/11/2018 1,2450 -2,96% 1,2510 1,2750 1,2150 4.702.597 5.831.017,00
    13/11/2018 1,2830 3,89% 1,2350 1,3340 1,2350 2.942.967 3.803.519,00
    12/11/2018 1,2350 -3,36% 1,2890 1,2890 1,2160 1.111.363 1.378.940,00
    09/11/2018 1,2780 -0,47% 1,2770 1,3170 1,2700 1.194.539 1.538.271,00
    08/11/2018 1,2840 -3,46% 1,3300 1,3560 1,2840 1.966.516 2.598.395,00
    07/11/2018 1,3300 3,18% 1,2940 1,3700 1,2940 1.963.867 2.624.236,00
    06/11/2018 1,2890 3,53% 1,2400 1,3120 1,2400 1.402.815 1.812.831,00
    05/11/2018 1,2450 -0,80% 1,2330 1,2750 1,2130 2.152.049 2.669.549,00
    02/11/2018 1,2550 1,21% 1,2700 1,3010 1,1810 2.750.782 3.437.884,00
    01/11/2018 1,2400 -7,12% 1,3300 1,3350 1,2370 1.408.214 1.798.623,00
    31/10/2018 1,3350 1,60% 1,3450 1,3750 1,3040 4.337.707 5.802.842,00
    30/10/2018 1,3140 0,08% 1,3130 1,3270 1,2920 1.399.720 1.835.300,00
    29/10/2018 1,3130 2,82% 1,2770 1,3450 1,2770 2.716.780 3.582.691,00
    26/10/2018 1,2770 -1,16% 1,2900 1,3150 1,2510 10.343.634 13.374.898,00
    25/10/2018 1,2920 2,30% 1,2400 1,3500 1,2400 4.716.378 6.164.555,00
    24/10/2018 1,2630 9,73% 1,1650 1,2630 1,1600 5.352.993 6.581.614,00
    23/10/2018 1,1510 0,88% 1,1300 1,1700 1,1180 1.827.688 2.084.480,00
    22/10/2018 1,1410 1,87% 1,1310 1,1750 1,1300 9.080.237 10.374.481,00
    19/10/2018 1,1200 -2,18% 1,1400 1,1570 1,1110 2.051.424 2.303.587,00
    18/10/2018 1,1450 -3,05% 1,1800 1,1980 1,1450 1.439.556 1.680.926,00
    17/10/2018 1,1810 -1,58% 1,2090 1,2280 1,1620 2.922.440 3.488.917,00
    16/10/2018 1,2000 2,92% 1,1890 1,2080 1,1800 4.453.014 5.317.088,00
    15/10/2018 1,1660 1,22% 1,1580 1,2030 1,1410 1.467.869 1.723.836,00
    12/10/2018 1,1520 -0,35% 1,1800 1,2000 1,1480 1.847.550 2.161.239,00
    11/10/2018 1,1560 0,09% 1,1250 1,1700 1,1250 3.637.887 4.181.549,00
    10/10/2018 1,1550 -1,45% 1,1890 1,2690 1,1550 3.927.251 4.765.849,00
    09/10/2018 1,1720 -1,51% 1,2290 1,2470 1,1610 6.210.493 7.364.339,00
    08/10/2018 1,1900 -3,17% 1,2080 1,2300 1,1700 6.882.089 8.241.854,00
    05/10/2018 1,2290 -3,23% 1,2700 1,3060 1,2130 7.664.804 9.563.932,00
    04/10/2018 1,2700 0,00% 1,2070 1,2990 1,1840 12.271.446 15.486.761,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 7,5000 20,97 % 1,3000 2
    ΦΡΙΓΟ 0,4840 15,51 % 0,0650 223.117
    ΔΟΜΙΚ 2,6300 6,05 % 0,1500 143.329
    ΚΕΚΡ 2,0600 5,91 % 0,1150 29.129
    ΟΤΟΕΛ 12,1600 5,74 % 0,6600 50.420
    ΕΒΡΟΦ 3,8000 5,26 % 0,1900 11.840
    ΚΡΙ 20,0000 5,26 % 1,0000 5.649
    ΜΟΤΟ 2,6500 5,16 % 0,1300 38.157
    ΙΝΤΕΤ 1,4850 4,58 % 0,0650 3.320
    ΜΟΥΖΚ 0,6000 4,35 % 0,0250 100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ONYX 2,0700 -5,91 % -0,1300 348.126
    ΛΑΜΨΑ 45,0000 -3,02 % -1,4000 100
    ΜΟΝΤΑ 5,2400 -2,96 % -0,1600 3.075
    ΝΤΟΤΣΟΦΤ 26,8000 -2,90 % -0,8000 330
    ΠΕΡΦ 8,5000 -2,86 % -0,2500 9.196
    ΚΟΡΔΕ 0,5200 -2,62 % -0,0140 10.000
    ΑΤΕΚ 1,4000 -2,10 % -0,0300 1.460
    ΕΕΕ 43,8800 -1,88 % -0,8400 15.294
    ΑΔΜΗΕ 2,9900 -1,64 % -0,0500 105.412
    ΔΡΟΜΕ 0,3600 -1,64 % -0,0060 7.421
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9520 2,33 % 0,1580 20.879.797
    ΟΠΑΠ 18,9800 -0,63 % -0,1200 12.335.967
    ΕΥΡΩΒ 3,4990 2,16 % 0,0740 10.293.499
    ΕΤΕ 13,5450 4,19 % 0,5450 8.042.663
    ΑΛΦΑ 3,6290 1,42 % 0,0510 5.126.017
    MTLN 44,6000 1,83 % 0,8000 4.603.897
    TITC 53,9000 2,67 % 1,4000 3.492.100
    ΜΠΕΛΑ 28,0200 0,43 % 0,1200 3.464.468
    ΔΕΗ 18,3500 0,82 % 0,1500 2.192.201
    ΕΛΠΕ 8,5600 2,39 % 0,2000 1.689.680
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9520 2,33 % 3.002.484 20,88εκ.
    ΕΥΡΩΒ 3,4990 2,16 % 2.925.572 10,29εκ.
    ΑΛΦΑ 3,6290 1,37 % 1.412.548 5,13εκ.
    ΙΝΛΟΤ 1,0600 0,19 % 1.080.607 1,15εκ.
    CREDIA 1,6640 3,74 % 674.069 1,12εκ.
    ΟΠΑΠ 18,9800 -0,63 % 649.209 12,34εκ.
    ΕΤΕ 13,5450 4,19 % 597.367 8,04εκ.
    ONYX 2,0700 -5,91 % 348.126 726,3χιλ.
    ΕΛΛΑΚΤΩΡ 1,3940 3,41 % 336.139 466χιλ.
    ΑΒΑΞ 3,0550 2,86 % 274.362 828,2χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΔΟΜΙΚ 2,6300 6,05 % 143.329 0,90 %
    ONYX 2,0700 -5,91 % 348.126 0,51 %
    ΤΖΚΑ 1,5850 1,60 % 13.579 0,45 %
    ACAG 6,2900 2,78 % 147.652 0,41 %
    ΠΛΑΘ 4,1200 1,98 % 163.662 0,37 %
    ΠΕΙΡ 6,9520 2,33 % 3.002.484 0,24 %
    EIS 2,0900 -0,48 % 32.237 0,21 %
    ΑΒΑΞ 3,0550 2,86 % 274.362 0,18 %
    ΦΡΙΓΟ 0,4840 15,51 % 223.117 0,18 %
    ΟΠΑΠ 18,9800 -0,63 % 649.209 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΡΙΓΟ 0,4840 15,51 % 223.117 17,66 %
    ONYX 2,0700 -5,91 % 348.126 12,05 %
    ΚΕΚΡ 2,0600 5,91 % 29.129 7,71 %
    ΔΟΜΙΚ 2,6300 6,05 % 143.329 7,66 %
    ΙΝΤΕΤ 1,4850 4,58 % 3.320 7,39 %
    ΓΕΒΚΑ 2,4700 3,78 % 10.131 6,72 %
    ΕΒΡΟΦ 3,8000 5,26 % 11.840 6,65 %
    ΜΑΘΙΟ 0,9550 -1,04 % 4.386 6,22 %
    ΟΤΟΕΛ 12,1600 5,74 % 50.420 5,57 %
    ΠΡΔ 0,4540 0,89 % 2.454 5,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%