Συνεχης ενημερωση

    ALPHA TRUST-ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

    28,0000

    0,0000 (0,00%)

    • Άνοιγμα 27,8000
    • Υψηλό 28,0000
    • Χαμηλό 27,8000
    • Όγκος 30
    • Τζίρος 837 €
    • Πράξεις 3
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/7/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    03/7/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    02/7/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    01/7/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    30/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    29/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    26/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    25/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    24/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    23/6/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    22/6/2020 21,0000 2,94% 20,0000 21,0000 20,0000 16 325,00
    19/6/2020 20,4000 0,00% 20,4000 20,4000 20,4000 ,00
    18/6/2020 20,4000 0,00% 20,4000 20,4000 20,4000 ,00
    17/6/2020 20,4000 0,00% 20,4000 20,4000 20,4000 ,00
    16/6/2020 20,4000 0,00% 20,4000 20,4000 20,4000 ,00
    15/6/2020 20,4000 2,00% 20,4000 20,4000 20,4000 1 20,40
    12/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    11/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 12 240,00
    10/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 12 240,00
    09/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    05/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 5 100,00
    04/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    03/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 100 2.000,00
    02/6/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    01/6/2020 20,0000 2,56% 20,0000 20,0000 20,0000 10 200,00
    29/5/2020 19,5000 -2,50% 19,5000 19,5000 19,5000 10 195,00
    28/5/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    27/5/2020 20,0000 3,09% 18,8000 20,0000 18,8000 16 318,80
    26/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    25/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    22/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    21/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    20/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    19/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 30 582,00
    18/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    15/5/2020 19,4000 0,00% 19,4000 19,4000 19,4000 ,00
    14/5/2020 19,4000 -0,51% 19,5000 19,5000 19,4000 19 369,20
    13/5/2020 19,5000 0,00% 19,5000 19,5000 19,5000 ,00
    12/5/2020 19,5000 0,00% 19,5000 19,5000 19,5000 ,00
    11/5/2020 19,5000 -3,47% 19,5000 19,5000 19,5000 1 19,50
    08/5/2020 20,2000 0,00% 20,2000 20,2000 20,2000 ,00
    07/5/2020 20,2000 0,00% 20,2000 20,2000 20,2000 ,00
    06/5/2020 20,2000 0,00% 20,2000 20,2000 20,2000 ,00
    05/5/2020 20,2000 0,00% 20,2000 20,2000 20,2000 ,00
    04/5/2020 20,2000 1,00% 19,9000 20,2000 19,9000 9 180,90
    30/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    29/4/2020 20,0000 0,00% 19,5000 20,0000 19,5000 102 2.039,00
    28/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 100 2.000,00
    27/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 150 3.000,00
    24/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 10 200,00
    23/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 170 3.400,00
    22/4/2020 20,0000 0,00% 19,9000 20,0000 19,9000 121 2.417,90
    21/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    16/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 10 200,00
    15/4/2020 20,0000 0,00% 20,0000 20,0000 20,0000 ,00
    14/4/2020 20,0000 -1,96% 20,0000 20,2000 20,0000 24 480,20
    09/4/2020 20,4000 0,00% 20,4000 20,4000 20,4000 10 204,00
    08/4/2020 20,4000 0,00% 20,4000 20,4000 20,4000 ,00
    07/4/2020 20,4000 -1,92% 20,4000 20,4000 20,4000 5 102,00
    06/4/2020 20,8000 -0,95% 20,8000 20,8000 20,8000 19 395,20
    03/4/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    02/4/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    01/4/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    31/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    30/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    27/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    26/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    24/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 5 105,00
    23/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 ,00
    20/3/2020 21,0000 0,00% 21,0000 21,0000 21,0000 50 1.050,00
    19/3/2020 21,0000 -0,94% 21,2000 21,2000 21,0000 40 846,00
    18/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 ,00
    17/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 ,00
    16/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 50 1.060,00
    13/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 20 424,00
    12/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 ,00
    11/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 ,00
    10/3/2020 21,2000 0,00% 21,2000 21,2000 21,2000 20 424,00
    09/3/2020 21,2000 -4,50% 21,2000 21,2000 21,2000 10 212,00
    06/3/2020 22,2000 -7,50% 23,2000 23,2000 22,2000 511 11.354,20
    05/3/2020 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    04/3/2020 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    03/3/2020 24,0000 3,45% 23,2000 25,4000 22,8000 46 1.102,60
    28/2/2020 23,2000 0,00% 23,2000 23,2000 23,2000 ,00
    27/2/2020 23,2000 0,00% 23,2000 23,2000 23,2000 ,00
    26/2/2020 23,2000 -4,92% 23,2000 23,2000 23,2000 2 46,40
    25/2/2020 24,4000 1,67% 24,8000 24,8000 24,2000 18 438,00
    24/2/2020 24,0000 -3,23% 24,2000 24,2000 23,8000 288 6.900,00
    21/2/2020 24,8000 0,00% 25,0000 25,0000 24,6000 602 14.909,80
    20/2/2020 24,8000 -5,34% 25,0000 25,0000 24,8000 500 12.440,00
    19/2/2020 26,2000 4,80% 25,0000 26,2000 25,0000 218 5.483,60
    18/2/2020 25,0000 -0,79% 25,4000 25,4000 25,0000 450 11.294,00
    17/2/2020 25,2000 0,00% 25,2000 25,2000 25,2000 1 25,20
    14/2/2020 25,2000 -1,56% 25,6000 25,6000 25,2000 106 2.672,80
    13/2/2020 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    12/2/2020 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    11/2/2020 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    10/2/2020 25,6000 -0,78% 25,6000 25,6000 25,6000 1 25,60
    07/2/2020 25,8000 -4,44% 25,8000 25,8000 25,8000 2 51,60
    06/2/2020 27,0000 0,00% 27,0000 27,0000 27,0000 ,00
    05/2/2020 27,0000 5,47% 26,0000 27,0000 26,0000 105 2.834,00
    04/2/2020 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    03/2/2020 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    30/1/2020 25,6000 -5,19% 25,6000 25,6000 25,6000 5 128,00
    29/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 300 8.100,00
    28/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 6 162,00
    27/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 200 5.400,00
    24/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 ,00
    23/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 ,00
    22/1/2020 27,0000 5,47% 27,0000 27,0000 27,0000 105 2.835,00
    21/1/2020 25,6000 -5,19% 25,6000 25,6000 25,6000 140 3.584,00
    20/1/2020 27,0000 0,00% 27,0000 27,0000 27,0000 100 2.700,00
    17/1/2020 27,0000 3,85% 26,6000 27,0000 26,6000 845 22.775,00
    16/1/2020 26,0000 0,00% 26,0000 26,0000 26,0000 ,00
    15/1/2020 26,0000 1,56% 25,0000 26,0000 25,0000 568 14.751,00
    14/1/2020 25,6000 2,40% 25,6000 25,6000 25,6000 16 409,60
    13/1/2020 25,0000 0,00% 25,0000 25,0000 25,0000 1 25,00
    10/1/2020 25,0000 0,00% 25,0000 25,0000 25,0000 462 11.550,00
    09/1/2020 25,0000 0,00% 24,4000 25,0000 24,2000 126 3.086,00
    08/1/2020 25,0000 0,00% 25,0000 25,0000 25,0000 5 125,00
    07/1/2020 25,0000 0,00% 24,8000 25,0000 24,8000 18 449,40
    03/1/2020 25,0000 0,00% 25,0000 25,0000 25,0000 5 125,00
    02/1/2020 25,0000 0,00% 25,0000 25,0000 25,0000 ,00
    31/12/2019 25,0000 -0,79% 25,0000 25,0000 25,0000 10 250,00
    30/12/2019 25,2000 -3,08% 25,2000 25,2000 25,2000 973 24.519,60
    27/12/2019 26,0000 0,00% 26,0000 26,0000 26,0000 ,00
    23/12/2019 26,0000 0,00% 26,0000 26,0000 26,0000 ,00
    20/12/2019 26,0000 0,00% 26,0000 26,0000 26,0000 ,00
    19/12/2019 26,0000 4,84% 26,0000 26,0000 26,0000 26 676,00
    18/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    17/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    16/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 7 173,60
    13/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    12/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 17 421,60
    11/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 15 372,00
    10/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 20 496,00
    09/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    06/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    05/12/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    04/12/2019 24,8000 -0,80% 25,0000 25,0000 24,6000 123 3.055,80
    03/12/2019 25,0000 0,00% 25,0000 25,0000 25,0000 ,00
    02/12/2019 25,0000 0,00% 25,0000 25,0000 25,0000 1 25,00
    29/11/2019 25,0000 0,00% 25,0000 25,0000 25,0000 ,00
    28/11/2019 25,0000 0,81% 25,0000 25,0000 25,0000 1 25,00
    27/11/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    26/11/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    25/11/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    22/11/2019 24,8000 0,00% 24,8000 24,8000 24,8000 ,00
    21/11/2019 24,8000 0,00% 24,8000 24,8000 24,8000 60 1.488,00
    20/11/2019 24,8000 1,64% 25,0000 25,0000 24,8000 65 1.615,00
    19/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 7 170,80
    18/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 2 48,80
    15/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 4 97,60
    14/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 10 244,00
    13/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 ,00
    12/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 2 48,80
    11/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 83 2.025,20
    08/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 3 73,20
    07/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 ,00
    06/11/2019 24,4000 0,00% 24,4000 24,4000 24,4000 57 1.390,80
    05/11/2019 24,4000 1,67% 24,4000 24,4000 24,4000 93 2.269,20
    04/11/2019 24,0000 0,00% 24,0000 24,0000 24,0000 2 48,00
    01/11/2019 24,0000 0,00% 24,0000 24,0000 23,8000 953 22.860,80
    31/10/2019 24,0000 0,00% 24,2000 24,2000 24,0000 500 12.002,00
    30/10/2019 24,0000 0,00% 24,0000 24,2000 24,0000 51 1.224,20
    29/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 1 24,00
    25/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    24/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 1 24,00
    23/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 1 24,00
    22/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 1 24,00
    21/10/2019 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    18/10/2019 24,0000 -2,44% 24,0000 24,0000 24,0000 1 24,00
    17/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    16/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    15/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    14/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    11/10/2019 24,6000 2,50% 24,6000 24,6000 24,6000 12 295,20
    10/10/2019 24,0000 -6,25% 24,0000 24,0000 24,0000 3 72,00
    09/10/2019 25,6000 0,00% 25,6000 25,6000 25,6000 ,00
    08/10/2019 25,6000 2,40% 25,6000 25,6000 25,6000 50 1.280,00
    07/10/2019 25,0000 1,63% 24,0000 25,6000 24,0000 6 150,40
    04/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    03/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    02/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    01/10/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    30/9/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    27/9/2019 24,6000 0,00% 24,6000 24,6000 24,6000 ,00
    26/9/2019 24,6000 1,65% 24,0000 24,6000 24,0000 53 1.302,80
    25/9/2019 24,2000 0,00% 24,2000 24,2000 24,2000 ,00
    24/9/2019 24,2000 0,83% 24,2000 24,2000 24,2000 1 24,20
    23/9/2019 24,0000 -0,83% 24,2000 24,6000 24,0000 874 21.111,40
    20/9/2019 24,2000 0,00% 24,2000 24,2000 24,2000 ,00
    19/9/2019 24,2000 0,00% 24,2000 24,2000 24,2000 ,00
    18/9/2019 24,2000 0,00% 24,2000 24,2000 24,2000 ,00
    17/9/2019 24,2000 -0,82% 24,2000 24,2000 24,2000 28 677,60
    16/9/2019 24,4000 0,00% 24,4000 24,4000 24,4000 34 829,60
    13/9/2019 24,4000 0,83% 24,4000 24,4000 24,4000 10 244,00
    12/9/2019 24,2000 0,00% 24,6000 24,6000 24,2000 52 1.259,20
    11/9/2019 24,2000 0,00% 24,2000 24,2000 24,2000 16 387,20
    10/9/2019 24,2000 1,68% 23,4000 24,2000 23,4000 33 791,00
    09/9/2019 23,8000 0,00% 23,6000 24,0000 23,6000 5 118,80
    06/9/2019 23,8000 0,00% 23,8000 23,8000 23,8000 ,00
    05/9/2019 23,8000 0,00% 23,8000 23,8000 23,8000 58 1.380,40
    04/9/2019 23,8000 0,00% 23,8000 23,8000 23,8000 ,00
    03/9/2019 23,8000 0,00% 23,8000 23,8000 23,8000 12 285,60
    02/9/2019 23,8000 0,00% 23,8000 23,8000 23,8000 ,00
    30/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 ,00
    29/8/2019 23,8000 0,00% 24,0000 24,0000 23,8000 26 619,80
    28/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 8 190,40
    27/8/2019 23,8000 0,00% 23,8000 24,0000 23,8000 5 119,20
    26/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 1 23,80
    23/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 12 285,60
    22/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 1 23,80
    21/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 2 47,60
    20/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 ,00
    19/8/2019 23,8000 0,00% 23,8000 23,8000 23,8000 86 2.046,80
    16/8/2019 23,8000 -0,83% 23,4000 23,8000 23,4000 5 118,60
    14/8/2019 24,0000 0,00% 23,8000 24,0000 23,8000 55 1.318,00
    13/8/2019 24,0000 -6,25% 24,8000 24,8000 24,0000 571 13.906,20
    12/8/2019 25,6000 6,67% 26,0000 26,0000 25,0000 10 255,40
    09/8/2019 24,0000 -0,80% 24,0000 24,0000 24,0000 3 74,40
    08/8/2019 24,1940 0,00% 24,1940 24,1940 24,1940 ,00
    07/8/2019 24,1940 -1,57% 24,3870 24,3870 24,1940 5 125,40
    06/8/2019 24,5810 -5,22% 25,5480 25,5480 24,3870 180 4.433,80
    05/8/2019 25,9360 0,00% 25,9360 25,9360 25,9360 ,00
    02/8/2019 25,9360 0,00% 25,9360 25,9360 25,9360 ,00
    01/8/2019 25,9360 0,75% 25,9360 25,9360 25,9360 7 187,60
    31/7/2019 25,7420 2,31% 25,1610 25,7420 25,1610 51 1.287,20
    30/7/2019 25,1610 4,00% 24,9680 25,1610 24,7740 129 3.228,00
    29/7/2019 24,1940 0,00% 24,1940 24,1940 24,1940 8 200,00
    26/7/2019 24,1940 0,00% 24,1940 24,1940 24,1940 ,00
    25/7/2019 24,1940 -2,34% 24,1940 24,1940 24,1940 52 1.250,00
    24/7/2019 24,7740 2,40% 24,5810 24,9680 24,5810 202 4.991,00
    23/7/2019 24,1940 -1,57% 24,1940 24,1940 24,1940 2 50,00
    22/7/2019 24,5810 -1,55% 23,2260 24,9680 23,2260 11 278,40
    19/7/2019 24,9680 0,00% 24,9680 24,9680 24,9680 ,00
    18/7/2019 24,9680 2,38% 24,9680 24,9680 24,9680 4 103,20
    17/7/2019 24,3870 0,00% 24,3870 24,3870 24,3870 ,00
    16/7/2019 24,3870 0,00% 24,3870 24,3870 24,3870 ,00
    15/7/2019 24,3870 0,00% 23,0320 24,3870 23,0320 8 197,40
    12/7/2019 24,3870 0,00% 24,3870 24,3870 24,3870 ,00
    11/7/2019 24,3870 0,80% 24,1940 24,9680 24,1940 4 100,80
    10/7/2019 24,1940 0,00% 24,1940 24,1940 24,1940 ,00
    09/7/2019 24,1940 0,81% 24,1940 24,1940 24,1940 8 200,00
    08/7/2019 24,0000 -0,80% 23,0320 24,3870 23,0320 214 5.150,00
    05/7/2019 24,1940 0,00% 24,1940 24,1940 24,1940 ,00
    04/7/2019 24,1940 5,05% 23,4190 24,1940 23,4190 379 9.149,40
    03/7/2019 23,0320 0,00% 23,0320 23,0320 23,0320 ,00
    02/7/2019 23,0320 -0,84% 23,0320 23,0320 23,0320 61 1.404,20
    01/7/2019 23,2260 0,84% 23,2260 23,2260 23,2260 9 216,00
    28/6/2019 23,0320 0,00% 23,0320 23,0320 23,0320 ,00
    27/6/2019 23,0320 0,00% 23,0320 23,0320 23,0320 ,00
    26/6/2019 23,0320 0,00% 23,0320 23,0320 23,0320 ,00
    25/6/2019 23,0320 -3,25% 23,0320 23,0320 23,0320 4 95,20
    24/6/2019 23,8060 0,00% 23,8060 23,8060 23,8060 ,00
    21/6/2019 23,8060 0,00% 23,8060 23,8060 23,8060 ,00
    20/6/2019 23,8060 0,00% 23,8060 23,8060 23,8060 ,00
    19/6/2019 23,8060 3,36% 23,6130 23,8060 23,6130 207 4.919,60
    18/6/2019 23,0320 -3,25% 23,0320 23,0320 23,0320 2 47,60
    14/6/2019 23,8060 0,00% 23,8060 23,8060 23,8060 ,00
    13/6/2019 23,8060 0,82% 23,8060 23,8060 23,2260 122 2.899,80
    12/6/2019 23,6130 0,00% 22,6450 23,6130 22,6450 35 826,60
    11/6/2019 23,6130 0,00% 23,6130 23,6130 23,6130 6 146,40
    10/6/2019 23,6130 3,39% 23,6130 23,6130 23,2260 13 316,00
    07/6/2019 22,8390 0,00% 22,8390 22,8390 22,8390 ,00
    06/6/2019 22,8390 0,00% 22,8390 22,8390 22,8390 ,00
    05/6/2019 22,8390 0,86% 22,8390 22,8390 22,8390 38 873,20
    04/6/2019 22,6450 0,00% 22,6450 22,6450 22,6450 ,00
    03/6/2019 22,6450 0,86% 22,4520 22,6450 22,4520 19 420,80
    31/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 7 162,40
    30/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    29/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 14 324,80
    28/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    27/5/2019 22,4520 0,87% 22,4520 22,4520 22,2580 21 462,40
    24/5/2019 22,2580 1,77% 22,2580 22,2580 22,2580 48 1.058,00
    23/5/2019 21,8710 -1,74% 20,3230 22,2580 20,3230 4 90,00
    22/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 7 161,00
    21/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 5 115,00
    20/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 57 1.265,00
    17/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    16/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 4 92,00
    15/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 16 345,00
    14/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    13/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 52 1.150,00
    10/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    09/5/2019 22,2580 0,00% 22,2580 22,2580 22,2580 103 2.300,00
    08/5/2019 22,2580 -0,86% 22,2580 22,2580 22,2580 17 368,00
    07/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    06/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 7 162,40
    03/5/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    02/5/2019 22,4520 -6,45% 22,4520 22,4520 22,4520 7 162,40
    30/4/2019 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    25/4/2019 24,0000 0,00% 24,0000 24,0000 24,0000 ,00
    24/4/2019 24,0000 7,83% 22,4520 24,0000 22,4520 105 2.526,40
    23/4/2019 22,2580 -0,86% 22,2580 22,6450 22,2580 368 8.188,40
    18/4/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    17/4/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    16/4/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    15/4/2019 22,4520 0,00% 22,4520 22,4520 22,4520 ,00
    12/4/2019 22,4520 0,00% 22,2580 22,4520 22,2580 214 4.762,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΡΔ 0,3580 7,83 % 0,0260 7.940
    ΑΚΡΙΤ 0,6450 7,50 % 0,0450 630
    ΙΝΛΟΤ 0,5850 6,36 % 0,0350 747.325
    ΦΟΥΝΤΛ 0,7400 5,71 % 0,0400 300
    ΑΤΤΙΚΑ 1,1250 4,65 % 0,0500 157.715
    ΛΟΓΟΣ 1,2000 4,35 % 0,0500 6.015
    ΒΥΤΕ 2,8400 4,03 % 0,1100 15.994
    ΜΕΒΑ 2,0500 3,80 % 0,0750 1.500
    ΒΙΟΤ 0,4240 3,41 % 0,0140 8.218
    ΡΕΒΟΙΛ 1,4300 3,25 % 0,0450 5.130
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΑΡΝΗ 0,5800 -18,88 % -0,1350 993
    ΑΤΤ 0,0782 -18,20 % -0,0174 3.083.617
    ΞΥΛΠ 0,2740 -9,87 % -0,0300 1.080
    ΕΒΡΟΦ 1,0600 -6,19 % -0,0700 19.037
    ΜΑΣΟΠ 1,6200 -4,14 % -0,0700 1.541
    ΚΑΙΡΟΜΕΖ 0,1270 -3,79 % -0,0050 682.579
    ΚΜΟΛ 3,0800 -3,75 % -0,1200 7.962
    ΕΣΥΜΒ 0,5450 -3,54 % -0,0200 4.247
    ΤΡΑΣΤΟΡ 0,8600 -3,37 % -0,0300 1.605
    ΕΛΛ 17,1400 -3,16 % -0,5600 7.900
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 13,7000 2,85 % 0,3800 10.620.573
    ΟΤΕ 16,2350 -1,07 % -0,1750 4.084.882
    ΜΠΕΛΑ 13,3800 0,98 % 0,1300 3.721.248
    ΔΕΗ 10,1800 -0,39 % -0,0400 3.391.594
    ΑΛΦΑ 1,1550 2,08 % 0,0235 3.355.416
    ΕΤΕ 2,5900 2,78 % 0,0700 3.111.324
    ΕΥΡΩΒ 0,8480 0,36 % 0,0030 3.097.961
    ΠΕΙΡ 1,4070 -0,64 % -0,0090 2.387.289
    ΜΥΤΙΛ 15,7600 0,19 % 0,0300 2.027.552
    ΤΕΝΕΡΓ 11,9400 0,34 % 0,0400 1.899.175
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8480 0,36 % 3.656.983 3,10εκ.
    ΑΤΤ 0,0782 -18,20 % 3.083.617 251χιλ.
    ΑΛΦΑ 1,1550 2,08 % 2.918.354 3,36εκ.
    ΠΕΙΡ 1,4070 -0,64 % 1.695.041 2,39εκ.
    ΕΤΕ 2,5900 2,78 % 1.218.431 3,11εκ.
    ΟΠΑΠ 13,7000 2,85 % 778.188 10,62εκ.
    ΙΝΛΟΤ 0,5850 6,36 % 747.325 426,7χιλ.
    ΚΑΙΡΟΜΕΖ 0,1270 -3,79 % 682.579 88.377
    ΜΙΓ 0,0328 -0,91 % 660.289 21.911
    ΦΡΙΓΟ 0,2080 -1,89 % 596.270 124,7χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΤΤ 0,0782 -18,20 % 3.083.617 0,67 %
    ΙΝΛΟΤ 0,5850 6,36 % 747.325 0,49 %
    ΒΙΟΣΚ 0,6240 -0,95 % 69.999 0,45 %
    ΤΖΚΑ 2,8300 0,35 % 12.857 0,42 %
    ΙΚΤΙΝ 0,8250 0,61 % 392.215 0,34 %
    ΠΑΠ 2,2500 0,45 % 82.482 0,31 %
    ΙΝΤΚΑ 2,3000 -0,43 % 209.437 0,28 %
    ΚΟΥΑΛ 0,2930 -1,35 % 70.536 0,26 %
    ΠΕΡΦ 14,6000 2,46 % 9.873 0,25 %
    ΟΠΑΠ 13,7000 2,85 % 778.188 0,22 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΚΡΙΤ 0,6450 7,50 % 630 25,00 %
    ΑΤΤ 0,0782 -18,20 % 3.083.617 16,84 %
    ΠΡΔ 0,3580 7,83 % 7.940 14,46 %
    ΝΑΚΑΣ 2,1000 0,00 % 1.152 9,05 %
    ΑΤΤΙΚΑ 1,1250 4,65 % 157.715 8,37 %
    ΝΤΟΠΛΕΡ 0,6050 2,54 % 105 7,63 %
    ΞΥΛΚ 0,2860 2,14 % 33.593 7,14 %
    ΚΑΙΡΟΜΕΖ 0,1270 -3,79 % 682.579 7,12 %
    ΜΟΝΤΑ 0,5800 1,75 % 1.577 7,02 %
    ΛΟΓΟΣ 1,2000 4,35 % 6.015 6,96 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%