| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,8600 €
0,0000 (0,00%)
- Άνοιγμα 7,9200
- Υψηλό 7,9200
- Χαμηλό 7,8000
- Όγκος 1.785
- Τζίρος 14.074 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/5/2022 | 6,8500 | -0,72% | 6,9000 | 7,0000 | 6,8000 | 2.002 | 13.764,20 |
| 10/5/2022 | 6,9000 | -0,72% | 6,9500 | 6,9500 | 6,8000 | 603 | 4.132,00 |
| 09/5/2022 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9000 | 170 | 1.178,00 |
| 06/5/2022 | 7,0000 | -3,45% | 7,2500 | 7,2500 | 6,9000 | 833 | 5.799,90 |
| 05/5/2022 | 7,2500 | 3,57% | 7,2500 | 7,2500 | 7,2500 | 20 | 145,00 |
| 04/5/2022 | 7,0000 | -0,71% | 7,0000 | 7,2500 | 7,0000 | 402 | 2.815,25 |
| 03/5/2022 | 7,0500 | -1,40% | 7,1500 | 7,2500 | 7,0000 | 1.184 | 8.321,20 |
| 29/4/2022 | 7,1500 | 0,70% | 7,0500 | 7,1500 | 7,0000 | 230 | 1.617,40 |
| 28/4/2022 | 7,1000 | 0,71% | 7,2500 | 7,2500 | 7,0000 | 1.004 | 7.093,30 |
| 27/4/2022 | 7,0500 | 0,71% | 7,0000 | 7,1000 | 6,9500 | 444 | 3.106,95 |
| 26/4/2022 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 6,9500 | 3.366 | 23.547,00 |
| 21/4/2022 | 6,9500 | 0,00% | 6,8000 | 6,9500 | 6,7500 | 3.680 | 25.179,90 |
| 20/4/2022 | 6,9500 | -0,71% | 7,0000 | 7,0000 | 6,8000 | 3.004 | 20.651,35 |
| 19/4/2022 | 7,0000 | 0,00% | 6,9500 | 7,0500 | 6,9000 | 801 | 5.566,10 |
| 14/4/2022 | 7,0000 | 0,00% | 7,0000 | 7,2500 | 6,9000 | 2.128 | 14.850,90 |
| 13/4/2022 | 7,0000 | -1,41% | 7,2500 | 7,2500 | 6,9000 | 611 | 4.259,90 |
| 12/4/2022 | 7,1000 | -1,39% | 7,2000 | 7,2500 | 7,0500 | 153 | 1.088,40 |
| 11/4/2022 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,0500 | 130 | 919,35 |
| 08/4/2022 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 154 | 1.102,05 |
| 07/4/2022 | 7,2000 | 2,86% | 7,1500 | 7,2000 | 7,0000 | 476 | 3.382,10 |
| 06/4/2022 | 7,0000 | -2,10% | 7,1500 | 7,1500 | 6,9500 | 627 | 4.390,00 |
| 05/4/2022 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 32 | 228,80 |
| 04/4/2022 | 7,1500 | 1,42% | 7,2000 | 7,2000 | 7,0500 | 1.014 | 7.230,75 |
| 01/4/2022 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 6,9000 | 458 | 3.192,70 |
| 31/3/2022 | 7,0500 | 3,68% | 7,1000 | 7,1000 | 6,9000 | 604 | 4.246,85 |
| 30/3/2022 | 6,8000 | -1,45% | 7,1500 | 7,1500 | 6,7500 | 505 | 3.429,50 |
| 29/3/2022 | 6,9000 | 0,73% | 7,1500 | 7,1500 | 6,8000 | 585 | 4.004,15 |
| 28/3/2022 | 6,8500 | 0,74% | 7,0000 | 7,0000 | 6,6500 | 5.495 | 37.359,85 |
| 25/3/2022 | 6,8000 | 0,00% | 7,0000 | 7,0000 | 6,7000 | 692 | 4.694,85 |
| 24/3/2022 | 6,8000 | -2,86% | 7,0000 | 7,0000 | 6,7000 | 692 | 4.694,85 |
| 23/3/2022 | 7,0000 | 1,45% | 6,9000 | 7,1500 | 6,8000 | 459 | 3.163,10 |
| 22/3/2022 | 6,9000 | -4,17% | 7,2000 | 7,2000 | 6,8000 | 1.156 | 7.918,60 |
| 21/3/2022 | 7,2000 | 2,13% | 7,2000 | 7,2000 | 7,2000 | 23 | 165,60 |
| 18/3/2022 | 7,0500 | -1,40% | 7,0000 | 7,2000 | 6,9000 | 468 | 3.251,30 |
| 17/3/2022 | 7,1500 | -0,69% | 7,2500 | 7,2500 | 7,0000 | 161 | 1.130,85 |
| 16/3/2022 | 7,2000 | 2,86% | 7,2000 | 7,2000 | 6,9500 | 973 | 6.802,30 |
| 15/3/2022 | 7,0000 | -2,10% | 7,1500 | 7,1500 | 6,8000 | 644 | 4.437,75 |
| 14/3/2022 | 7,1500 | -0,69% | 7,2000 | 7,2000 | 6,9000 | 477 | 3.333,15 |
| 11/3/2022 | 7,2000 | 5,88% | 7,0000 | 7,2000 | 7,0000 | 72 | 506,60 |
| 10/3/2022 | 6,8000 | -2,86% | 7,0000 | 7,0000 | 6,7000 | 520 | 3.535,60 |
| 09/3/2022 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 6,9000 | 222 | 1.541,00 |
| 08/3/2022 | 7,0000 | -1,41% | 7,2500 | 7,2500 | 6,7000 | 366 | 2.485,65 |
| 04/3/2022 | 7,1000 | -1,39% | 7,3500 | 7,3500 | 6,9000 | 467 | 3.249,80 |
| 03/3/2022 | 7,2000 | 2,86% | 7,2000 | 7,2000 | 6,9500 | 1.174 | 8.248,00 |
| 02/3/2022 | 7,0000 | -2,10% | 7,3000 | 7,3000 | 7,0000 | 2.218 | 15.576,25 |
| 01/3/2022 | 7,1500 | -4,67% | 7,2500 | 7,4500 | 7,1500 | 730 | 5.270,60 |
| 28/2/2022 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,2000 | 203 | 1.475,00 |
| 25/2/2022 | 7,5000 | 2,74% | 7,4000 | 7,6000 | 7,4000 | 1.069 | 7.957,70 |
| 24/2/2022 | 7,3000 | -3,31% | 7,3500 | 7,3500 | 7,1500 | 449 | 3.273,30 |
| 23/2/2022 | 7,5500 | 0,67% | 7,5000 | 7,5500 | 7,5000 | 597 | 4.495,50 |
| 22/2/2022 | 7,5000 | -1,32% | 7,5000 | 7,5000 | 7,4500 | 669 | 5.004,15 |
| 21/2/2022 | 7,6000 | -0,65% | 7,6500 | 7,6500 | 7,5500 | 325 | 2.475,85 |
| 18/2/2022 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,3000 | 561 | 4.253,80 |
| 17/2/2022 | 7,6500 | 0,66% | 7,5000 | 7,7000 | 7,5000 | 588 | 4.416,35 |
| 16/2/2022 | 7,6000 | 0,66% | 7,7500 | 7,7500 | 7,5500 | 213 | 1.611,05 |
| 15/2/2022 | 7,5500 | 0,67% | 7,4500 | 7,5500 | 7,4500 | 114 | 858,20 |
| 14/2/2022 | 7,5000 | -1,96% | 7,4500 | 7,5000 | 7,4500 | 526 | 3.924,50 |
| 11/2/2022 | 7,6500 | -0,65% | 7,5500 | 7,6500 | 7,5500 | 861 | 6.519,00 |
| 10/2/2022 | 7,7000 | -0,65% | 7,6500 | 7,7000 | 7,5000 | 1.443 | 10.936,60 |
| 09/2/2022 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,6000 | 491 | 3.755,30 |
| 08/2/2022 | 7,7500 | -1,90% | 7,8500 | 7,8500 | 7,6000 | 485 | 3.733,75 |
| 07/2/2022 | 7,9000 | -1,25% | 8,1000 | 8,1000 | 7,8000 | 502 | 3.967,60 |
| 04/2/2022 | 8,0000 | 0,63% | 7,8500 | 8,0000 | 7,8500 | 160 | 1.276,00 |
| 03/2/2022 | 7,9500 | -1,85% | 8,1000 | 8,1000 | 7,9500 | 262 | 2.093,40 |
| 02/2/2022 | 8,1000 | 0,62% | 8,0000 | 8,1000 | 7,9500 | 331 | 2.651,30 |
| 01/2/2022 | 8,0500 | 3,21% | 7,9500 | 8,0500 | 7,8000 | 1.450 | 11.532,95 |
| 31/1/2022 | 7,8000 | 0,00% | 7,9500 | 7,9500 | 7,7000 | 178 | 1.391,55 |
| 28/1/2022 | 7,8000 | 0,00% | 7,9000 | 7,9000 | 7,8000 | 968 | 7.560,70 |
| 27/1/2022 | 7,8000 | 0,00% | 7,9000 | 7,9000 | 7,7500 | 444 | 3.467,30 |
| 26/1/2022 | 7,8000 | 0,00% | 7,9000 | 7,9500 | 7,8000 | 884 | 7.003,10 |
| 25/1/2022 | 7,8000 | 1,96% | 7,9500 | 7,9500 | 7,7500 | 1.330 | 10.369,90 |
| 24/1/2022 | 7,6500 | -2,55% | 8,0000 | 8,0000 | 7,6500 | 1.406 | 10.851,60 |
| 21/1/2022 | 7,8500 | -1,88% | 8,0000 | 8,0000 | 7,8000 | 1.460 | 11.578,70 |
| 20/1/2022 | 8,0000 | 1,27% | 8,0000 | 8,0000 | 7,8500 | 748 | 5.891,15 |
| 19/1/2022 | 7,9000 | -1,25% | 8,0000 | 8,0000 | 7,8500 | 1.005 | 7.958,55 |
| 18/1/2022 | 8,0000 | -0,62% | 8,0500 | 8,0500 | 7,9500 | 624 | 4.988,00 |
| 17/1/2022 | 8,0500 | 0,63% | 8,0000 | 8,0500 | 7,9500 | 110 | 876,50 |
| 14/1/2022 | 8,0000 | 2,56% | 8,0000 | 8,0500 | 7,9500 | 1.330 | 10.632,50 |
| 13/1/2022 | 7,8000 | 1,96% | 7,6500 | 7,8000 | 7,6500 | 170 | 1.325,85 |
| 12/1/2022 | 7,6500 | -0,65% | 7,6500 | 7,6500 | 7,6500 | 100 | 765,00 |
| 11/1/2022 | 7,7000 | -0,65% | 7,9000 | 7,9000 | 7,7000 | 531 | 4.122,45 |
| 10/1/2022 | 7,7500 | 1,97% | 7,7500 | 7,7500 | 7,6500 | 545 | 4.196,65 |
| 07/1/2022 | 7,6000 | -1,30% | 7,7500 | 7,7500 | 7,6000 | 270 | 2.074,05 |
| 05/1/2022 | 7,7000 | -0,65% | 7,6500 | 7,7500 | 7,6500 | 498 | 3.836,20 |
| 04/1/2022 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 102 | 790,50 |
| 03/1/2022 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7500 | 103 | 798,25 |
| 31/12/2021 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,6500 | 122 | 935,50 |
| 30/12/2021 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,6000 | 636 | 4.878,25 |
| 29/12/2021 | 7,7500 | 0,00% | 7,7000 | 7,7500 | 7,6500 | 467 | 3.584,05 |
| 28/12/2021 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,7000 | 32 | 247,40 |
| 27/12/2021 | 7,7500 | 0,65% | 7,7500 | 7,7500 | 7,6500 | 230 | 1.762,50 |
| 23/12/2021 | 7,7000 | 1,32% | 7,6000 | 7,7500 | 7,5500 | 322 | 2.446,60 |
| 22/12/2021 | 7,6000 | 0,00% | 7,7500 | 7,7500 | 7,6000 | 364 | 2.769,55 |
| 21/12/2021 | 7,6000 | -0,65% | 7,7500 | 7,7500 | 7,5500 | 718 | 5.457,75 |
| 20/12/2021 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,5000 | 131 | 998,70 |
| 17/12/2021 | 7,6500 | 0,00% | 7,8000 | 7,8000 | 7,6500 | 114 | 874,05 |
| 16/12/2021 | 7,6500 | -0,65% | 7,8000 | 7,8000 | 7,6500 | 160 | 1.225,50 |
| 15/12/2021 | 7,7000 | 0,65% | 7,6500 | 7,7000 | 7,6500 | 101 | 776,70 |
| 14/12/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,5000 | 502 | 3.800,30 |
| 13/12/2021 | 7,6500 | -0,65% | 7,6000 | 7,7000 | 7,5500 | 538 | 4.110,05 |
| 10/12/2021 | 7,7000 | 0,65% | 7,7000 | 7,7000 | 7,6000 | 163 | 1.251,10 |
| 09/12/2021 | 7,6500 | -0,65% | 7,7000 | 7,7000 | 7,6500 | 145 | 1.111,90 |
| 08/12/2021 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,6000 | 259 | 1.973,85 |
| 07/12/2021 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,6000 | 103 | 790,90 |
| 06/12/2021 | 7,6000 | -0,65% | 7,7000 | 7,7000 | 7,6000 | 131 | 998,65 |
| 03/12/2021 | 7,6500 | 1,32% | 7,7000 | 7,7000 | 7,5500 | 124 | 943,30 |
| 02/12/2021 | 7,5500 | 0,00% | 7,5500 | 7,6500 | 7,5000 | 441 | 3.339,45 |
| 01/12/2021 | 7,5500 | -1,31% | 7,6500 | 7,6500 | 7,5500 | 140 | 1.060,00 |
| 30/11/2021 | 7,6500 | 0,66% | 7,7000 | 7,7000 | 7,6000 | 314 | 2.397,30 |
| 29/11/2021 | 7,6000 | 0,66% | 7,7000 | 7,7000 | 7,6000 | 113 | 859,80 |
| 26/11/2021 | 7,5500 | -1,31% | 7,6500 | 7,6500 | 7,5000 | 334 | 2.528,00 |
| 25/11/2021 | 7,6500 | 0,00% | 7,6500 | 7,7000 | 7,6000 | 172 | 1.311,45 |
| 24/11/2021 | 7,6500 | 0,00% | 7,5000 | 7,6500 | 7,5000 | 121 | 923,85 |
| 23/11/2021 | 7,6500 | -0,65% | 7,7000 | 7,7000 | 7,6000 | 433 | 3.297,45 |
| 22/11/2021 | 7,7000 | 0,00% | 7,7500 | 7,7500 | 7,6500 | 914 | 7.038,20 |
| 19/11/2021 | 7,7000 | 0,00% | 7,8000 | 7,8000 | 7,7000 | 1.003 | 7.792,20 |
| 18/11/2021 | 7,7000 | 0,00% | 7,6500 | 7,7000 | 7,6500 | 220 | 1.693,00 |
| 17/11/2021 | 7,7000 | 0,65% | 7,8000 | 7,8000 | 7,5000 | 1.308 | 9.978,50 |
| 16/11/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,5000 | 103 | 784,15 |
| 15/11/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,6500 | 579 | 4.429,85 |
| 12/11/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,6000 | 355 | 2.710,25 |
| 11/11/2021 | 7,6500 | 0,00% | 7,7000 | 7,7000 | 7,6500 | 580 | 4.437,50 |
| 10/11/2021 | 7,6500 | 0,00% | 7,6500 | 7,7000 | 7,6000 | 4.011 | 30.629,05 |
| 09/11/2021 | 7,6500 | 1,32% | 7,7000 | 7,7000 | 7,6500 | 402 | 3.075,80 |
| 08/11/2021 | 7,5500 | 0,00% | 7,5500 | 7,6000 | 7,5000 | 776 | 5.849,75 |
| 05/11/2021 | 7,5500 | 0,67% | 7,6000 | 7,6000 | 7,5000 | 527 | 3.967,55 |
| 04/11/2021 | 7,5000 | 0,67% | 7,5000 | 7,5000 | 7,4000 | 1.846 | 13.817,00 |
| 03/11/2021 | 7,4500 | -0,67% | 7,5000 | 7,5000 | 7,4500 | 292 | 2.182,10 |
| 02/11/2021 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 113 | 847,50 |
| 01/11/2021 | 7,5000 | 1,35% | 7,5000 | 7,5000 | 7,4500 | 430 | 3.219,50 |
| 29/10/2021 | 7,4000 | 0,68% | 7,5000 | 7,5000 | 7,2000 | 353 | 2.575,30 |
| 27/10/2021 | 7,3500 | -0,68% | 7,4500 | 7,4500 | 7,1500 | 219 | 1.600,50 |
| 26/10/2021 | 7,4000 | 0,00% | 7,5000 | 7,5000 | 7,3000 | 778 | 5.773,10 |
| 25/10/2021 | 7,4000 | 0,68% | 7,2500 | 7,5000 | 7,2500 | 72 | 533,35 |
| 22/10/2021 | 7,3500 | -74,66% | 7,3000 | 7,4000 | 7,3000 | 306 | 2.258,15 |
| 21/10/2021 | 29,0000 | 0,00% | 29,0000 | 29,6000 | 28,8000 | 50 | 1.463,60 |
| 20/10/2021 | 29,0000 | 0,69% | 29,0000 | 29,0000 | 28,2000 | 643 | 18.372,00 |
| 19/10/2021 | 28,8000 | -0,69% | 29,4000 | 29,4000 | 28,4000 | 301 | 8.581,20 |
| 18/10/2021 | 29,0000 | -0,68% | 29,4000 | 29,4000 | 28,6000 | 272 | 7.821,60 |
| 15/10/2021 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 28,2000 | 74 | 2.112,80 |
| 14/10/2021 | 29,0000 | 0,69% | 29,0000 | 29,0000 | 28,0000 | 30 | 866,80 |
| 13/10/2021 | 28,8000 | -1,37% | 29,2000 | 29,2000 | 28,2000 | 64 | 1.818,80 |
| 12/10/2021 | 29,2000 | 0,69% | 29,2000 | 29,2000 | 29,2000 | 12 | 350,40 |
| 11/10/2021 | 29,0000 | -0,68% | 29,2000 | 29,2000 | 28,4000 | 215 | 6.115,20 |
| 08/10/2021 | 29,2000 | 2,10% | 29,0000 | 29,2000 | 29,0000 | 10 | 291,00 |
| 07/10/2021 | 28,6000 | -0,69% | 29,0000 | 29,0000 | 28,4000 | 57 | 1.628,80 |
| 06/10/2021 | 28,8000 | 1,41% | 28,8000 | 28,8000 | 28,0000 | 672 | 19.141,00 |
| 05/10/2021 | 28,4000 | 3,65% | 27,0000 | 28,6000 | 27,0000 | 281 | 7.857,40 |
| 04/10/2021 | 27,4000 | -0,72% | 27,6000 | 28,0000 | 27,2000 | 155 | 4.267,00 |
| 01/10/2021 | 27,6000 | 0,73% | 27,0000 | 27,6000 | 27,0000 | 31 | 849,60 |
| 30/9/2021 | 27,4000 | 0,00% | 27,0000 | 27,6000 | 27,0000 | 431 | 11.809,60 |
| 29/9/2021 | 27,4000 | 0,00% | 26,8000 | 27,6000 | 26,8000 | 20 | 546,80 |
| 28/9/2021 | 27,4000 | 1,48% | 27,0000 | 27,4000 | 27,0000 | 433 | 11.757,80 |
| 27/9/2021 | 27,0000 | -1,46% | 27,4000 | 27,4000 | 27,0000 | 406 | 10.966,00 |
| 24/9/2021 | 27,4000 | 0,00% | 27,4000 | 27,4000 | 26,6000 | 62 | 1.687,80 |
| 23/9/2021 | 27,4000 | -1,44% | 27,8000 | 27,8000 | 27,4000 | 353 | 9.724,20 |
| 22/9/2021 | 27,8000 | -0,71% | 27,8000 | 28,2000 | 27,8000 | 159 | 4.421,00 |
| 21/9/2021 | 28,0000 | -0,71% | 28,0000 | 28,4000 | 27,6000 | 57 | 1.589,60 |
| 20/9/2021 | 28,2000 | 0,00% | 27,8000 | 28,6000 | 27,8000 | 208 | 5.822,00 |
| 17/9/2021 | 28,2000 | 0,71% | 27,8000 | 28,2000 | 27,8000 | 173 | 4.851,60 |
| 16/9/2021 | 28,0000 | 0,00% | 27,8000 | 28,0000 | 27,8000 | 30 | 837,40 |
| 15/9/2021 | 28,0000 | -1,41% | 28,0000 | 28,2000 | 28,0000 | 25 | 701,40 |
| 14/9/2021 | 28,4000 | 0,00% | 28,0000 | 28,4000 | 28,0000 | 132 | 3.736,00 |
| 13/9/2021 | 28,4000 | 1,43% | 27,8000 | 28,4000 | 27,8000 | 115 | 3.259,60 |
| 10/9/2021 | 28,0000 | -1,41% | 28,0000 | 28,0000 | 28,0000 | 50 | 1.400,00 |
| 09/9/2021 | 28,4000 | -0,70% | 28,4000 | 28,4000 | 28,4000 | 50 | 1.420,00 |
| 08/9/2021 | 28,6000 | 0,00% | 28,8000 | 28,8000 | 28,2000 | 15 | 431,40 |
| 07/9/2021 | 28,6000 | 0,00% | 29,6000 | 29,6000 | 28,6000 | 73 | 2.098,80 |
| 06/9/2021 | 28,6000 | -1,38% | 29,4000 | 29,4000 | 28,6000 | 14 | 405,40 |
| 03/9/2021 | 29,0000 | 0,00% | 29,0000 | 29,4000 | 28,8000 | 62 | 1.798,60 |
| 02/9/2021 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 28,2000 | 47 | 1.339,00 |
| 01/9/2021 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 28,0000 | 100 | 2.838,20 |
| 31/8/2021 | 29,0000 | 0,00% | 29,0000 | 29,0000 | 28,4000 | 30 | 868,60 |
| 30/8/2021 | 29,0000 | 2,84% | 28,2000 | 29,0000 | 28,2000 | 35 | 1.003,40 |
| 27/8/2021 | 28,2000 | 0,00% | 28,6000 | 28,6000 | 28,2000 | 156 | 4.403,20 |
| 26/8/2021 | 28,2000 | 0,00% | 28,2000 | 28,6000 | 28,2000 | 58 | 1.636,80 |
| 25/8/2021 | 28,2000 | -1,40% | 29,2000 | 29,2000 | 28,2000 | 42 | 1.197,40 |
| 24/8/2021 | 28,6000 | 0,00% | 29,0000 | 29,0000 | 28,2000 | 50 | 1.430,80 |
| 23/8/2021 | 28,6000 | 0,70% | 28,6000 | 28,6000 | 28,6000 | 32 | 915,20 |
| 20/8/2021 | 28,4000 | 1,43% | 28,6000 | 28,6000 | 28,2000 | 41 | 1.163,20 |
| 19/8/2021 | 28,0000 | -0,71% | 28,6000 | 28,6000 | 27,4000 | 50 | 1.398,00 |
| 18/8/2021 | 28,2000 | 0,71% | 28,2000 | 28,2000 | 28,0000 | 103 | 2.889,00 |
| 17/8/2021 | 28,0000 | 0,00% | 28,2000 | 28,2000 | 27,8000 | 58 | 1.624,60 |
| 16/8/2021 | 28,0000 | -0,71% | 28,2000 | 28,2000 | 28,0000 | 113 | 3.166,20 |
| 13/8/2021 | 28,2000 | 0,00% | 28,2000 | 28,2000 | 28,2000 | 31 | 874,20 |
| 12/8/2021 | 28,2000 | 0,71% | 28,2000 | 28,2000 | 28,2000 | 53 | 1.494,60 |
| 11/8/2021 | 28,0000 | 0,72% | 28,0000 | 28,0000 | 27,8000 | 202 | 5.636,00 |
| 10/8/2021 | 27,8000 | 0,72% | 27,8000 | 27,8000 | 27,4000 | 65 | 1.793,40 |
| 09/8/2021 | 27,6000 | 0,00% | 27,6000 | 27,6000 | 27,0000 | 307 | 8.429,20 |
| 06/8/2021 | 27,6000 | 0,73% | 27,6000 | 27,6000 | 27,0000 | 11 | 303,00 |
| 05/8/2021 | 27,4000 | 0,00% | 27,6000 | 27,6000 | 27,0000 | 19 | 519,00 |
| 04/8/2021 | 27,4000 | 0,00% | 27,6000 | 27,6000 | 27,2000 | 35 | 956,00 |
| 03/8/2021 | 27,4000 | 0,00% | 27,6000 | 27,6000 | 27,2000 | 35 | 956,00 |
| 02/8/2021 | 27,4000 | 0,00% | 27,4000 | 27,4000 | 27,4000 | 10 | 274,00 |
| 30/7/2021 | 27,4000 | -0,72% | 27,6000 | 27,6000 | 27,4000 | 111 | 3.043,40 |
| 29/7/2021 | 27,6000 | 0,00% | 27,6000 | 27,6000 | 27,6000 | 10 | 276,00 |
| 28/7/2021 | 27,6000 | 0,00% | 27,6000 | 27,6000 | 27,4000 | 70 | 1.922,00 |
| 27/7/2021 | 27,6000 | 0,73% | 27,6000 | 27,6000 | 26,8000 | 82 | 2.221,60 |
| 26/7/2021 | 27,4000 | -0,72% | 27,2000 | 27,4000 | 27,0000 | 256 | 6.992,00 |
| 23/7/2021 | 27,6000 | 0,73% | 27,4000 | 27,6000 | 26,8000 | 207 | 5.571,60 |
| 22/7/2021 | 27,4000 | -0,72% | 27,6000 | 27,6000 | 26,6000 | 55 | 1.483,00 |
| 21/7/2021 | 27,6000 | 0,00% | 27,6000 | 27,6000 | 26,8000 | 51 | 1.391,60 |
| 20/7/2021 | 27,6000 | 2,22% | 27,0000 | 27,6000 | 26,4000 | 170 | 4.558,80 |
| 19/7/2021 | 27,0000 | -1,46% | 27,6000 | 27,6000 | 26,4000 | 75 | 2.024,20 |
| 16/7/2021 | 27,4000 | 1,48% | 27,0000 | 27,4000 | 26,6000 | 104 | 2.826,40 |
| 15/7/2021 | 27,0000 | -1,46% | 26,8000 | 27,2000 | 26,8000 | 23 | 621,60 |
| 14/7/2021 | 27,4000 | 0,00% | 27,4000 | 27,4000 | 27,0000 | 12 | 328,00 |
| 13/7/2021 | 27,4000 | -0,72% | 27,2000 | 27,4000 | 27,2000 | 40 | 1.093,00 |
| 12/7/2021 | 27,6000 | 0,00% | 27,6000 | 27,6000 | 27,6000 | 10 | 276,00 |
| 09/7/2021 | 27,6000 | 0,73% | 27,6000 | 27,6000 | 26,8000 | 128 | 3.472,00 |
| 08/7/2021 | 27,4000 | 0,00% | 27,6000 | 27,6000 | 27,4000 | 25 | 687,00 |
| 07/7/2021 | 27,4000 | 2,24% | 27,4000 | 27,6000 | 26,8000 | 30 | 820,00 |
| 06/7/2021 | 26,8000 | -1,47% | 27,6000 | 27,6000 | 26,2000 | 303 | 8.074,00 |
| 05/7/2021 | 27,2000 | -1,45% | 27,6000 | 27,6000 | 27,0000 | 157 | 4.256,00 |
| 02/7/2021 | 27,6000 | 0,73% | 27,6000 | 27,6000 | 27,2000 | 117 | 3.189,00 |
| 01/7/2021 | 27,4000 | -1,44% | 27,6000 | 27,8000 | 27,4000 | 307 | 8.433,00 |
| 30/6/2021 | 27,8000 | -0,71% | 28,0000 | 28,0000 | 27,6000 | 358 | 9.944,00 |
| 29/6/2021 | 28,0000 | -4,11% | 28,0000 | 28,0000 | 28,0000 | 270 | 7.560,00 |
| 28/6/2021 | 29,2000 | 0,69% | 29,0000 | 29,2000 | 29,0000 | 285 | 8.302,00 |
| 25/6/2021 | 29,0000 | 2,84% | 28,2000 | 29,2000 | 28,2000 | 922 | 26.531,00 |
| 24/6/2021 | 28,2000 | 1,44% | 28,2000 | 28,4000 | 28,2000 | 258 | 7.295,00 |
| 23/6/2021 | 27,8000 | 0,00% | 28,2000 | 28,2000 | 27,6000 | 648 | 18.037,00 |
| 22/6/2021 | 27,8000 | 0,00% | 27,8000 | 28,0000 | 27,6000 | 528 | 14.621,00 |
| 18/6/2021 | 27,8000 | 0,00% | 28,0000 | 28,0000 | 27,6000 | 420 | 11.660,00 |
| 17/6/2021 | 27,8000 | 0,00% | 28,4000 | 28,4000 | 27,8000 | 110 | 3.064,00 |
| 16/6/2021 | 27,8000 | -0,71% | 28,0000 | 28,0000 | 27,4000 | 362 | 10.063,00 |
| 15/6/2021 | 28,0000 | 0,00% | 28,4000 | 28,4000 | 27,6000 | 518 | 14.527,00 |
| 14/6/2021 | 28,0000 | 0,72% | 28,0000 | 28,2000 | 27,8000 | 229 | 6.397,00 |
| 11/6/2021 | 27,8000 | 0,72% | 27,8000 | 28,0000 | 27,4000 | 241 | 6.673,00 |
| 10/6/2021 | 27,6000 | 1,47% | 27,8000 | 27,8000 | 27,2000 | 125 | 3.456,00 |
| 09/6/2021 | 27,2000 | 1,49% | 27,4000 | 27,4000 | 27,2000 | 143 | 3.891,00 |
| 08/6/2021 | 26,8000 | 0,00% | 26,8000 | 27,8000 | 26,8000 | 379 | 10.398,00 |
| 07/6/2021 | 26,8000 | -1,47% | 27,4000 | 27,4000 | 26,8000 | 122 | 3.281,00 |
| 04/6/2021 | 27,2000 | 0,00% | 27,4000 | 27,4000 | 26,4000 | 526 | 14.259,00 |
| 03/6/2021 | 27,2000 | 1,49% | 27,0000 | 27,2000 | 26,8000 | 366 | 9.927,00 |
| 02/6/2021 | 26,8000 | 0,00% | 26,8000 | 27,0000 | 26,4000 | 750 | 20.039,00 |
| 01/6/2021 | 26,8000 | 1,52% | 26,4000 | 26,8000 | 26,4000 | 360 | 9.558,00 |
| 31/5/2021 | 26,4000 | 3,12% | 25,8000 | 26,4000 | 25,2000 | 1.086 | 28.193,00 |
| 28/5/2021 | 25,6000 | 0,79% | 25,6000 | 25,6000 | 25,2000 | 610 | 15.515,00 |
| 27/5/2021 | 25,4000 | 0,79% | 25,6000 | 25,6000 | 25,0000 | 120 | 3.013,00 |
| 26/5/2021 | 25,2000 | -0,79% | 25,4000 | 25,4000 | 25,0000 | 62 | 1.558,00 |
| 25/5/2021 | 25,4000 | 1,60% | 25,0000 | 25,4000 | 24,8000 | 647 | 16.195,00 |
| 24/5/2021 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,8000 | 251 | 6.255,00 |
| 21/5/2021 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,8000 | 430 | 10.720,00 |
| 20/5/2021 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,4000 | 101 | 2.481,00 |
| 19/5/2021 | 25,0000 | 0,00% | 24,8000 | 25,0000 | 24,6000 | 189 | 4.655,00 |
| 18/5/2021 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,6000 | 128 | 3.156,00 |
| 17/5/2021 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 24,8000 | 110 | 2.748,00 |
| 14/5/2021 | 25,0000 | 0,81% | 25,0000 | 25,0000 | 24,8000 | 103 | 2.565,00 |
| 13/5/2021 | 24,8000 | 0,00% | 25,0000 | 25,0000 | 24,8000 | 60 | 1.490,00 |
| 12/5/2021 | 24,8000 | 0,00% | 25,0000 | 25,0000 | 24,4000 | 788 | 19.495,00 |
| 11/5/2021 | 24,8000 | -0,80% | 25,2000 | 25,2000 | 24,2000 | 347 | 8.576,00 |
| 10/5/2021 | 25,0000 | 0,81% | 24,8000 | 25,0000 | 24,8000 | 849 | 21.163,00 |
| 07/5/2021 | 24,8000 | 2,48% | 24,4000 | 24,8000 | 24,2000 | 1.046 | 25.600,00 |
| 06/5/2021 | 24,2000 | -0,82% | 24,4000 | 24,4000 | 24,2000 | 428 | 10.379,00 |
| 05/5/2021 | 24,4000 | 1,67% | 24,4000 | 24,4000 | 24,2000 | 415 | 10.051,00 |
| 29/4/2021 | 24,0000 | 0,00% | 24,4000 | 24,4000 | 23,8000 | 1.155 | 27.696,00 |
| 28/4/2021 | 24,0000 | -0,83% | 24,4000 | 24,4000 | 23,8000 | 223 | 5.337,00 |
| 27/4/2021 | 24,2000 | 0,00% | 24,4000 | 24,4000 | 23,6000 | 273 | 6.553,00 |
| 26/4/2021 | 24,2000 | 0,83% | 24,0000 | 24,2000 | 24,0000 | 1.003 | 24.191,00 |
| 23/4/2021 | 24,0000 | 0,84% | 23,8000 | 24,0000 | 23,8000 | 884 | 21.176,00 |
| 22/4/2021 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,6000 | 510 | 12.136,00 |
| 21/4/2021 | 23,8000 | 0,85% | 23,8000 | 23,8000 | 23,4000 | 167 | 3.953,00 |
| 20/4/2021 | 23,6000 | 0,00% | 23,6000 | 23,6000 | 23,4000 | 202 | 4.750,00 |
| 19/4/2021 | 23,6000 | -0,84% | 23,8000 | 23,8000 | 23,4000 | 810 | 19.085,00 |
| 16/4/2021 | 23,8000 | 0,85% | 23,6000 | 23,8000 | 23,4000 | 658 | 15.526,00 |
| 15/4/2021 | 23,6000 | 0,00% | 23,6000 | 23,6000 | 23,2000 | 268 | 6.300,00 |
| 14/4/2021 | 23,6000 | 0,00% | 23,6000 | 23,6000 | 23,2000 | 471 | 11.105,00 |
| 13/4/2021 | 23,6000 | 0,00% | 23,6000 | 23,6000 | 23,4000 | 103 | 2.416,00 |
| 12/4/2021 | 23,6000 | 0,85% | 23,4000 | 23,6000 | 23,2000 | 1.001 | 23.423,00 |
| 09/4/2021 | 23,4000 | 0,00% | 23,2000 | 23,4000 | 23,0000 | 301 | 6.992,00 |
| 08/4/2021 | 23,4000 | 0,86% | 23,0000 | 23,4000 | 23,0000 | 1.729 | 40.137,00 |
| 07/4/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 201 | 4.642,00 |
| 06/4/2021 | 23,2000 | 0,00% | 23,2000 | 23,4000 | 22,8000 | 928 | 21.458,00 |
| 01/4/2021 | 23,2000 | 0,87% | 23,2000 | 23,2000 | 23,0000 | 202 | 4.666,00 |
| 31/3/2021 | 23,0000 | 0,88% | 23,0000 | 23,0000 | 23,0000 | 1.267 | 29.141,00 |
| 30/3/2021 | 22,8000 | -0,87% | 23,0000 | 23,0000 | 22,6000 | 107 | 2.433,00 |
| 29/3/2021 | 23,0000 | 1,77% | 22,6000 | 23,0000 | 22,6000 | 1.019 | 23.179,00 |
| 26/3/2021 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,4000 | 407 | 9.184,00 |
| 24/3/2021 | 22,6000 | -0,88% | 22,0000 | 22,6000 | 22,0000 | 13.867 | 305.280,00 |
| 23/3/2021 | 22,8000 | 0,00% | 23,2000 | 23,2000 | 22,6000 | 238 | 5.389,00 |
| 22/3/2021 | 22,8000 | -0,87% | 23,0000 | 23,0000 | 22,4000 | 263 | 5.986,00 |
| 19/3/2021 | 23,0000 | -0,86% | 23,2000 | 23,2000 | 22,8000 | 105 | 2.409,00 |
| 18/3/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 308 | 7.094,00 |
| 17/3/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 427 | 9.837,00 |
| 16/3/2021 | 23,2000 | 0,87% | 23,2000 | 23,2000 | 23,0000 | 439 | 10.100,00 |
| 12/3/2021 | 23,0000 | -0,86% | 23,2000 | 23,2000 | 22,6000 | 1.003 | 22.859,00 |
| 11/3/2021 | 23,2000 | 0,87% | 23,2000 | 23,2000 | 22,8000 | 769 | 17.768,00 |
| 10/3/2021 | 23,0000 | -0,86% | 23,2000 | 23,2000 | 22,4000 | 1.876 | 42.701,00 |
| 09/3/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 406 | 9.407,00 |
| 08/3/2021 | 23,2000 | 0,87% | 23,2000 | 23,2000 | 23,0000 | 562 | 13.028,00 |
| 05/3/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 123 | 2.813,00 |
| 04/3/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 164 | 3.762,00 |
| 03/3/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,6000 | 112 | 2.559,00 |
| 02/3/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,8000 | 353 | 8.098,00 |
| 01/3/2021 | 23,0000 | 0,88% | 23,2000 | 23,2000 | 23,0000 | 115 | 2.647,00 |
| 26/2/2021 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,4000 | 120 | 2.716,00 |
| 25/2/2021 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,4000 | 65 | 1.465,00 |
| 24/2/2021 | 22,8000 | -0,87% | 23,2000 | 23,2000 | 22,4000 | 245 | 5.537,00 |
| 23/2/2021 | 23,0000 | 0,00% | 22,6000 | 23,0000 | 22,6000 | 205 | 4.655,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|