Συνεχης ενημερωση

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

    27,8000

    -0,2000 (-0,71%)

    • Άνοιγμα 27,8000
    • Υψηλό 28,2000
    • Χαμηλό 27,8000
    • Όγκος 159
    • Τζίρος 4.421 €
    • Πράξεις 5
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    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 0,87% 22,2580 22,4520 22,2580 214 4.762,20
    11/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 1 23,00
    10/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 19 414,00
    09/4/2019 22,2580 0,00% 22,2580 22,2580 22,0650 55 1.218,40
    08/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    05/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    04/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    03/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 1.922 42.780,00
    02/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 33 736,00
    01/4/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    29/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 8 184,00
    28/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    27/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    26/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 720 16.031,00
    22/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 5 115,00
    21/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    20/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 5 115,00
    19/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 685 15.249,00
    18/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    15/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 141 3.128,00
    14/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 38 851,00
    13/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    12/3/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    08/3/2019 22,2580 0,00% 21,6770 22,2580 21,6770 7 160,40
    07/3/2019 22,2580 2,68% 22,2580 22,2580 22,2580 4 92,00
    06/3/2019 21,6770 0,00% 21,6770 21,6770 21,6770 10 224,00
    05/3/2019 21,6770 0,00% 21,6770 21,6770 21,6770 26 560,00
    04/3/2019 21,6770 1,82% 21,4840 22,0650 21,4840 14 313,80
    01/3/2019 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    28/2/2019 21,2900 -4,35% 21,2900 21,2900 21,2900 1 22,00
    27/2/2019 22,2580 0,00% 22,2580 22,2580 22,2580 ,00
    26/2/2019 22,2580 4,55% 22,0650 22,2580 22,0650 16 343,00
    25/2/2019 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    22/2/2019 21,2900 4,76% 20,5160 21,2900 20,5160 251 5.331,40
    21/2/2019 20,3230 -0,94% 20,1290 20,3230 20,1290 54 1.091,60
    20/2/2019 20,5160 0,00% 20,5160 20,5160 20,5160 ,00
    19/2/2019 20,5160 0,00% 20,5160 20,5160 20,5160 ,00
    18/2/2019 20,5160 1,92% 20,3230 21,0970 20,1290 30 616,20
    15/2/2019 20,1290 -0,95% 20,1290 20,1290 20,1290 3 62,40
    14/2/2019 20,3230 0,00% 20,3230 20,3230 20,3230 207 4.200,00
    13/2/2019 20,3230 -0,94% 20,5160 20,5160 20,1290 204 4.125,60
    12/2/2019 20,5160 -2,75% 20,3230 20,5160 20,3230 94 1.928,60
    11/2/2019 21,0970 3,81% 21,0970 21,0970 21,0970 9 196,20
    08/2/2019 20,3230 -4,54% 20,3230 20,3230 20,3230 1 21,00
    07/2/2019 21,2900 4,76% 20,9030 21,2900 20,9030 285 5.962,00
    06/2/2019 20,3230 1,94% 20,3230 20,5160 20,3230 403 8.198,00
    05/2/2019 19,9360 0,00% 19,9360 20,3230 19,9360 277 5.532,80
    04/2/2019 19,9360 -1,90% 19,9360 19,9360 19,7420 93 1.846,00
    01/2/2019 20,3230 0,00% 20,3230 20,3230 20,3230 9 189,00
    31/1/2019 20,3230 1,94% 19,9360 20,3230 19,9360 48 963,60
    30/1/2019 19,9360 -0,96% 20,1290 20,1290 19,9360 49 970,20
    29/1/2019 20,1290 0,00% 20,1290 20,1290 20,1290 ,00
    28/1/2019 20,1290 0,00% 20,1290 20,1290 20,1290 ,00
    25/1/2019 20,1290 0,97% 19,7420 20,5160 19,7420 587 11.767,60
    24/1/2019 19,9360 0,00% 19,9360 19,9360 19,9360 764 15.223,40
    23/1/2019 19,9360 0,00% 19,9360 19,9360 19,9360 ,00
    22/1/2019 19,9360 -3,74% 19,9360 19,9360 19,9360 1 20,60
    21/1/2019 20,7100 -3,60% 19,9360 21,0970 19,9360 7 150,20
    18/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    17/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    16/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    15/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 196 4.218,00
    14/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    11/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    10/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    09/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    08/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    07/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    04/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    03/1/2019 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    02/1/2019 21,4840 0,00% 19,9360 19,9360 19,9360 2 41,20
    31/12/2018 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    28/12/2018 21,4840 0,00% 21,4840 21,4840 21,4840 7 155,40
    27/12/2018 21,4840 0,00% 21,4840 21,4840 21,4840 ,00
    21/12/2018 21,4840 8,82% 21,4840 21,4840 21,4840 103 2.220,00
    20/12/2018 19,7420 0,00% 19,7420 19,7420 19,7420 7 142,80
    19/12/2018 19,7420 0,00% 19,7420 19,7420 19,7420 ,00
    18/12/2018 19,7420 0,00% 19,7420 19,7420 19,7420 ,00
    17/12/2018 19,7420 0,99% 19,5480 19,9360 19,5480 12.406 244.929,40
    14/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    13/12/2018 19,5480 0,00% 19,3550 19,3550 19,3550 5 100,00
    12/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    11/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    10/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    07/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    06/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    05/12/2018 19,5480 0,00% 21,2900 21,2900 21,2900 1 22,00
    04/12/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    03/12/2018 19,5480 2,02% 19,9360 19,9360 19,5480 110 2.158,40
    30/11/2018 19,1610 0,00% 19,5480 19,5480 19,5480 5 101,00
    29/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    28/11/2018 19,1610 0,00% 19,3550 19,3550 19,3550 1 20,00
    27/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    26/11/2018 19,1610 0,00% 19,3550 19,3550 19,3550 5 100,00
    23/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    22/11/2018 19,1610 0,00% 19,3550 19,3550 19,3550 7 140,00
    21/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    20/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    19/11/2018 19,1610 0,00% 20,9030 20,9030 20,9030 2 43,20
    16/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 28.313 548.000,00
    15/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    14/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    13/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 2 39,60
    12/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 19 356,40
    09/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    08/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 52 990,00
    07/11/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    06/11/2018 19,1610 -1,00% 19,1610 19,1610 19,1610 29 554,40
    05/11/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    02/11/2018 19,3550 0,00% 19,1610 19,1610 19,1610 1 19,80
    01/11/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    31/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    30/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    29/10/2018 19,3550 0,00% 19,1610 19,1610 19,1610 4 79,20
    26/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    25/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    24/10/2018 19,3550 0,00% 19,1610 19,1610 19,1610 3 59,40
    23/10/2018 19,3550 -2,91% 19,3550 19,3550 19,3550 18 340,00
    22/10/2018 19,9360 3,00% 19,9360 19,9360 19,9360 47 927,00
    19/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    18/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    17/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    16/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    15/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    12/10/2018 19,3550 1,01% 19,3550 19,3550 19,3550 16 300,00
    11/10/2018 19,1610 0,00% 19,1610 19,1610 19,1610 1.068 20.473,20
    10/10/2018 19,1610 0,00% 18,5810 18,5810 18,5810 4 76,80
    09/10/2018 19,1610 0,00% 19,1610 19,1610 19,1610 66 1.267,20
    08/10/2018 19,1610 0,00% 19,1610 19,1610 19,1610 33 633,60
    05/10/2018 19,1610 -1,00% 19,1610 19,1610 19,1610 31 594,00
    04/10/2018 19,3550 0,00% 19,3550 19,3550 19,3550 ,00
    03/10/2018 19,3550 -1,96% 19,2580 19,5480 19,1610 1.434 27.615,90
    02/10/2018 19,7420 0,00% 19,3550 19,3550 19,3550 1 20,00
    01/10/2018 19,7420 2,51% 19,2580 19,7420 19,2580 63 1.219,40
    28/9/2018 19,2580 0,00% 19,3550 19,3550 19,3550 1 20,00
    27/9/2018 19,2580 0,00% 19,2580 19,2580 19,2580 310 5.970,00
    26/9/2018 19,2580 0,51% 19,2580 19,2580 19,2580 337 6.487,40
    25/9/2018 19,1610 0,00% 18,2900 19,1610 18,2900 310 5.938,20
    24/9/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    21/9/2018 19,1610 0,00% 18,6770 18,6770 18,6770 1 19,30
    20/9/2018 19,1610 4,21% 19,1610 19,1610 18,6770 326 6.183,90
    19/9/2018 18,3870 0,00% 18,3870 18,3870 18,3870 3 57,00
    18/9/2018 18,3870 0,00% 18,4840 18,4840 18,3870 202 3.706,70
    17/9/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    14/9/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    13/9/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    12/9/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    11/9/2018 18,3870 2,70% 18,3870 18,3870 18,3870 266 4.883,00
    10/9/2018 17,9030 0,00% 17,5160 17,5160 17,5160 2 36,20
    07/9/2018 17,9030 0,00% 17,9030 17,9030 17,9030 ,00
    06/9/2018 17,9030 0,00% 17,9030 17,9030 17,9030 ,00
    05/9/2018 17,9030 0,00% 17,9030 17,9030 17,9030 ,00
    04/9/2018 17,9030 0,00% 17,9030 17,9030 17,9030 ,00
    03/9/2018 17,9030 -2,12% 17,9030 17,9030 17,9030 185 3.311,50
    31/8/2018 18,2900 0,00% 18,1940 18,1940 18,1940 1 18,80
    30/8/2018 18,2900 0,00% 18,2900 18,3870 18,2900 5 94,70
    29/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    28/8/2018 18,2900 -0,53% 18,3870 18,3870 18,2900 34 626,00
    27/8/2018 18,3870 0,00% 17,5160 17,5160 17,5160 2 36,20
    24/8/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    23/8/2018 18,3870 0,00% 18,0000 18,0000 18,0000 2 37,20
    22/8/2018 18,3870 0,00% 18,3870 18,3870 18,3870 52 950,00
    21/8/2018 18,3870 0,00% 18,3870 18,3870 18,3870 ,00
    20/8/2018 18,3870 0,00% 18,3870 18,3870 18,3870 24 437,00
    17/8/2018 18,3870 0,53% 19,5480 19,5480 18,3870 74 1.370,40
    16/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    14/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    13/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    10/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 5 94,50
    09/8/2018 18,2900 0,00% 18,6770 18,6770 18,6770 10 193,00
    08/8/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    07/8/2018 18,2900 3,84% 17,9030 18,2900 17,9030 26 466,50
    06/8/2018 17,6130 0,00% 17,6130 17,6130 17,6130 ,00
    03/8/2018 17,6130 -6,18% 18,3870 18,7740 17,4190 83 1.452,00
    02/8/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    01/8/2018 18,7740 0,00% 18,7740 18,7740 18,7740 3 58,20
    31/7/2018 18,7740 0,00% 17,8060 17,8060 17,8060 5 92,00
    30/7/2018 18,7740 0,00% 18,7740 18,7740 18,7740 19 349,20
    27/7/2018 18,7740 0,00% 18,7740 18,7740 18,7740 4 77,60
    26/7/2018 18,7740 0,00% 18,3870 18,3870 18,3870 7 133,00
    25/7/2018 18,7740 0,00% 18,0000 18,0000 18,0000 3 55,80
    24/7/2018 18,7740 0,00% 18,5810 18,5810 18,5810 10 192,00
    23/7/2018 18,7740 3,74% 18,7740 18,7740 18,7740 21 388,00
    20/7/2018 18,0970 -2,09% 18,2900 18,2900 17,8060 23 412,10
    19/7/2018 18,4840 -0,52% 18,3870 18,6770 18,3870 23 420,70
    18/7/2018 18,5810 -6,80% 18,5810 19,0650 18,5810 41 769,50
    17/7/2018 19,9360 0,00% 19,9360 19,9360 19,9360 ,00
    16/7/2018 19,9360 9,00% 18,3870 19,9360 18,2900 119 2.197,50
    13/7/2018 18,2900 0,00% 18,2900 18,2900 18,2900 1 18,90
    12/7/2018 18,2900 0,00% 18,8710 18,8710 18,8710 5 97,50
    11/7/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    10/7/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    09/7/2018 18,2900 0,00% 18,2900 18,2900 18,2900 ,00
    06/7/2018 18,2900 1,07% 18,3870 18,3870 18,0000 22 396,80
    05/7/2018 18,0970 -2,60% 18,0000 18,2900 18,0000 32 579,20
    04/7/2018 18,5810 0,00% 18,5810 18,5810 18,5810 ,00
    03/7/2018 18,5810 0,00% 18,4840 18,5810 18,2900 26 476,80
    02/7/2018 18,5810 -2,04% 18,5810 18,5810 18,5810 5 96,00
    29/6/2018 18,9680 3,16% 18,9680 18,9680 18,9680 3 58,80
    28/6/2018 18,3870 -2,06% 18,3870 18,3870 18,3870 4 76,00
    27/6/2018 18,7740 -1,53% 18,7740 18,7740 18,7740 3 58,20
    26/6/2018 19,0650 -6,19% 19,1610 19,1610 18,7740 7 138,20
    25/6/2018 20,3230 0,00% 20,3230 20,3230 20,3230 ,00
    22/6/2018 20,3230 0,00% 20,3230 20,3230 20,3230 ,00
    21/6/2018 20,3230 0,00% 20,3230 20,3230 20,3230 ,00
    20/6/2018 20,3230 7,14% 20,3230 20,3230 20,3230 1 21,00
    19/6/2018 18,9680 0,00% 18,9680 18,9680 18,9680 ,00
    18/6/2018 18,9680 0,00% 18,9680 18,9680 18,9680 ,00
    15/6/2018 18,9680 0,00% 18,9680 18,9680 18,9680 ,00
    14/6/2018 18,9680 0,00% 18,9680 18,9680 18,9680 ,00
    13/6/2018 18,9680 1,03% 18,9680 18,9680 18,9680 1 19,60
    12/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    11/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 215 4.035,20
    08/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    07/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    06/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    05/6/2018 18,7740 0,00% 18,7740 18,7740 18,7740 ,00
    04/6/2018 18,7740 -0,51% 18,3870 18,8710 18,3870 44 835,50
    01/6/2018 18,8710 1,04% 18,7740 18,8710 18,7740 458 8.635,50
    31/5/2018 18,6770 -1,53% 18,3870 18,7740 18,3870 36 675,10
    30/5/2018 18,9680 -5,77% 18,7740 19,5480 18,5810 61 1.158,80
    29/5/2018 20,1290 0,97% 19,1610 20,1290 18,7740 56 1.073,00
    25/5/2018 19,9360 3,52% 21,0970 21,0970 19,5480 17 329,60
    24/5/2018 19,2580 -2,45% 19,1610 19,3550 19,1610 12 238,60
    23/5/2018 19,7420 -0,97% 19,9360 19,9360 19,5480 38 752,20
    22/5/2018 19,9360 0,00% 19,5480 19,9360 19,3550 58 1.133,40
    21/5/2018 19,9360 -4,63% 19,7420 20,3230 19,7420 87 1.721,60
    18/5/2018 20,9030 -0,92% 21,0970 21,0970 20,3230 36 753,60
    17/5/2018 21,0970 0,00% 21,0970 21,0970 21,0970 ,00
    16/5/2018 21,0970 0,00% 21,0970 21,0970 21,0970 ,00
    15/5/2018 21,0970 0,00% 21,0970 21,0970 21,0970 ,00
    14/5/2018 21,0970 0,00% 19,7420 21,6770 19,7420 23 479,00
    11/5/2018 21,0970 4,81% 21,6770 21,6770 21,0970 31 666,00
    10/5/2018 20,1290 -0,95% 19,7420 20,3230 19,5480 28 554,20
    09/5/2018 20,3230 1,94% 19,9360 21,6770 19,9360 257 5.210,00
    08/5/2018 19,9360 0,00% 19,9360 19,9360 19,9360 ,00
    07/5/2018 19,9360 -1,90% 20,3230 20,3230 19,9360 98 1.967,00
    04/5/2018 20,3230 -0,94% 20,3230 20,3230 20,3230 25 504,00
    03/5/2018 20,5160 1,92% 20,5160 20,5160 20,5160 141 2.883,20
    02/5/2018 20,1290 -0,95% 19,7420 20,5160 19,7420 11 228,40
    30/4/2018 20,3230 -0,94% 21,8710 21,8710 20,3230 72 1.498,00
    27/4/2018 20,5160 -6,75% 20,5160 20,5160 20,5160 1 21,20
    26/4/2018 22,0000 3,33% 22,0000 22,0000 22,0000 ,00
    25/4/2018 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    24/4/2018 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    23/4/2018 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    20/4/2018 21,2900 0,00% 22,2580 22,2580 21,0970 20 419,00
    19/4/2018 21,2900 3,77% 21,2900 21,2900 21,2900 4 88,00
    18/4/2018 20,5160 0,00% 20,5160 20,5160 20,5160 16 318,00
    17/4/2018 20,5160 0,95% 20,5160 20,5160 20,5160 5 106,00
    16/4/2018 20,3230 0,00% 20,3230 20,3230 20,3230 ,00
    13/4/2018 20,3230 -1,87% 20,3230 20,3230 20,3230 10 210,00
    12/4/2018 20,7100 0,00% 20,7100 20,7100 20,7100 ,00
    11/4/2018 20,7100 0,00% 20,7100 20,7100 20,7100 ,00
    10/4/2018 20,7100 0,00% 20,7100 20,7100 20,7100 3 64,20
    05/4/2018 20,7100 -1,83% 20,5160 21,2900 20,5160 21 428,20
    04/4/2018 21,0970 1,87% 20,9030 21,6770 20,9030 67 1.414,60
    03/4/2018 20,7100 -4,46% 21,2900 21,4840 20,7100 84 1.776,00
    29/3/2018 21,6770 3,70% 21,6770 21,6770 21,6770 6 134,40
    28/3/2018 20,9030 -3,57% 21,0970 21,2900 20,7100 47 974,20
    27/3/2018 21,6770 3,70% 21,6770 21,6770 21,6770 19 403,20
    26/3/2018 20,9030 -1,82% 22,0650 22,0650 20,9030 314 6.577,80
    23/3/2018 21,2900 0,00% 21,2900 21,2900 21,0970 688 14.605,00
    22/3/2018 21,2900 0,00% 21,4840 21,4840 21,2900 207 4.400,60
    21/3/2018 21,2900 0,00% 21,2900 21,4840 21,2900 317 6.774,00
    20/3/2018 21,2900 0,00% 21,2900 21,2900 21,2900 49 1.034,00
    19/3/2018 21,2900 0,00% 21,2900 21,8710 21,2900 117 2.504,80
    16/3/2018 21,2900 0,00% 21,2900 21,4840 21,2900 124 2.645,00
    15/3/2018 21,2900 0,00% 21,2900 21,2900 21,2900 215 4.576,00
    14/3/2018 21,2900 0,00% 21,2900 21,2900 21,2900 4 88,00
    13/3/2018 21,2900 0,00% 21,2900 21,2900 21,0970 8 175,80
    12/3/2018 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    09/3/2018 21,2900 0,00% 21,2900 21,2900 21,2900 44 946,00
    08/3/2018 21,2900 -0,90% 21,2900 21,4840 21,2900 18 374,40
    07/3/2018 21,4840 0,91% 21,4840 21,4840 21,4840 16 333,00
    06/3/2018 21,2900 -0,90% 21,0970 21,4840 21,0970 27 574,40
    05/3/2018 21,4840 -0,89% 22,0650 22,0650 21,2900 55 1.190,60
    02/3/2018 21,6770 0,00% 21,8710 22,0650 21,2900 100 2.163,40
    01/3/2018 21,6770 -0,89% 21,4840 21,8710 21,4840 39 853,20
    28/2/2018 21,8710 -1,74% 21,8710 21,8710 21,8710 13 293,80
    27/2/2018 22,2580 0,00% 22,6450 22,8390 22,0650 88 1.954,60
    26/2/2018 22,2580 0,00% 22,6450 22,6450 22,2580 109 2.435,00
    23/2/2018 22,2580 0,87% 22,2580 22,4520 21,8710 68 1.512,40
    22/2/2018 22,0650 0,00% 19,9360 22,0650 19,9360 23 487,00
    21/2/2018 22,0650 3,64% 22,0650 22,0650 22,0650 2 45,60
    20/2/2018 21,2900 3,77% 21,2900 21,2900 21,2900 5 110,00
    16/2/2018 20,5160 0,95% 20,5160 20,5160 20,5160 41 848,00
    15/2/2018 20,3230 -2,77% 20,9030 20,9030 20,3230 30 611,40
    14/2/2018 20,9030 0,00% 20,5160 22,0650 20,5160 86 1.796,00
    13/2/2018 20,9030 -3,57% 19,9360 21,2900 19,9360 47 971,00
    12/2/2018 21,6770 1,82% 19,9360 22,0650 19,9360 128 2.787,20
    09/2/2018 21,2900 -0,90% 21,2900 21,2900 21,2900 34 726,00
    08/2/2018 21,4840 0,00% 21,2900 21,4840 21,2900 41 884,40
    07/2/2018 21,4840 0,91% 20,3230 21,4840 19,7420 60 1.263,60
    06/2/2018 21,2900 -0,90% 21,4840 21,4840 21,0970 42 899,20
    05/2/2018 21,4840 0,91% 20,9030 21,4840 20,9030 10 218,00
    02/2/2018 21,2900 0,00% 20,5160 21,2900 20,5160 11 241,20

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΙΕΡ 0,5500 12,24 % 0,0600 3.753
    ΒΙΟΣΚ 0,6500 11,30 % 0,0660 309.792
    ΕΠΣΙΛ 14,4000 10,77 % 1,4000 50.092
    ΒΙΟΚΑ 1,6200 8,72 % 0,1300 8.281
    ΣΕΝΤΡ 0,3100 6,90 % 0,0200 45.540
    ΜΕΒΑ 2,1000 6,60 % 0,1300 153
    ΜΟΤΟ 1,5000 6,01 % 0,0850 63.200
    ΜΑΘΙΟ 0,5700 5,56 % 0,0300 5.435
    ΒΟΣΥΣ 2,1000 5,00 % 0,1000 1.225
    ΕΛΣΤΡ 2,2600 4,63 % 0,1000 23.393
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΝΑΚΑΣ 2,0800 -8,77 % -0,2000 628
    ΙΝΤΕΤ 0,9100 -7,14 % -0,0700 1.243
    ΑΚΡΙΤ 0,6000 -6,98 % -0,0450 1.481
    ΙΝΚΑΤ 2,3100 -5,33 % -0,1300 185.853
    ΛΑΝΑΚ 1,2200 -3,94 % -0,0500 551
    ΠΡΕΜΙΑ 1,5200 -3,80 % -0,0600 530.815
    ΑΤΤΙΚΑ 1,2050 -3,60 % -0,0450 60.016
    ΑΝΕΚ 0,0710 -3,40 % -0,0025 25.589
    ΠΡΔ 0,3500 -2,78 % -0,0100 15.500
    ΓΕΒΚΑ 1,2650 -2,69 % -0,0350 10.245
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 13,4200 -0,59 % -0,0800 15.254.707
    ΔΕΗ 9,3100 -1,12 % -0,1050 6.841.054
    ΜΠΕΛΑ 13,8800 -1,14 % -0,1600 4.921.787
    ΟΤΕ 16,1400 -0,37 % -0,0600 4.814.532
    ΑΛΦΑ 1,1300 0,98 % 0,0110 3.873.875
    ΕΤΕ 2,5600 0,83 % 0,0210 2.626.760
    ΕΥΡΩΒ 0,8392 0,14 % 0,0012 2.576.551
    ΜΥΤΙΛ 15,0000 -0,53 % -0,0800 2.367.974
    ΠΕΙΡ 1,4000 -0,36 % -0,0050 1.575.036
    ΟΤΟΕΛ 7,9000 1,28 % 0,1000 1.048.301
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1300 0,98 % 3.433.710 3,87εκ.
    ΕΥΡΩΒ 0,8392 0,14 % 3.073.857 2,58εκ.
    ΟΠΑΠ 13,4200 -0,59 % 1.126.150 15,25εκ.
    ΠΕΙΡ 1,4000 -0,36 % 1.124.176 1,58εκ.
    ΕΤΕ 2,5600 0,83 % 1.026.385 2,63εκ.
    ΜΙΓ 0,0302 1,00 % 971.652 29.234
    ΔΕΗ 9,3100 -1,12 % 726.570 6,84εκ.
    ΑΤΤ 0,0884 4,25 % 552.084 50.638
    ΠΡΕΜΙΑ 1,5200 -3,80 % 530.815 801,8χιλ.
    ΜΠΕΛΑ 13,8800 -1,14 % 353.422 4,92εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,9600 4,59 % 63.357 2,08 %
    ΒΙΟΣΚ 0,6500 11,30 % 309.792 1,98 %
    ΠΡΕΜΙΑ 1,5200 -3,80 % 530.815 0,61 %
    ΑΛΜΥ 2,2500 3,21 % 191.904 0,59 %
    ΙΝΚΑΤ 2,3100 -5,33 % 185.853 0,39 %
    ΕΠΣΙΛ 14,4000 10,77 % 50.092 0,37 %
    ΜΠΡΙΚ 2,1800 3,81 % 130.139 0,36 %
    ΙΝΤΚΑ 2,2900 1,55 % 264.207 0,35 %
    ΟΠΑΠ 13,4200 -0,59 % 1.126.150 0,32 %
    ΔΕΗ 9,3100 -1,12 % 726.570 0,31 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΠΥΡ 0,2100 0,00 % 1.463 19,05 %
    ΦΙΕΡ 0,5500 12,24 % 3.753 13,88 %
    ΒΟΣΥΣ 2,1000 5,00 % 1.225 13,00 %
    ΕΠΣΙΛ 14,4000 10,77 % 50.092 12,69 %
    ΒΙΟΣΚ 0,6500 11,30 % 309.792 12,67 %
    ΒΙΟΚΑ 1,6200 8,72 % 8.281 11,41 %
    ΑΤΤ 0,0884 4,25 % 552.084 11,32 %
    ΚΤΗΛΑ 1,9000 0,53 % 335 10,05 %
    ΔΑΙΟΣ 3,3000 1,23 % 1.611 9,82 %
    ΛΕΒΚ 0,4460 -0,89 % 2.001 8,89 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%