| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/2/2021 | 23,0000 | 0,88% | 23,2000 | 23,2000 | 22,6000 | 141 | 3.217,00 |
| 19/2/2021 | 22,8000 | -0,87% | 23,2000 | 23,2000 | 22,6000 | 101 | 2.308,00 |
| 18/2/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,6000 | 301 | 6.909,00 |
| 17/2/2021 | 23,0000 | 0,00% | 23,2000 | 23,2000 | 22,4000 | 257 | 5.874,00 |
| 16/2/2021 | 23,0000 | 0,88% | 22,8000 | 23,2000 | 22,4000 | 363 | 8.227,00 |
| 15/2/2021 | 22,8000 | 0,00% | 23,2000 | 23,2000 | 22,2000 | 435 | 9.879,00 |
| 12/2/2021 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 11/2/2021 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 10/2/2021 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 09/2/2021 | 22,8000 | 2,70% | 22,8000 | 22,8000 | 22,8000 | 50 | 1.140,00 |
| 08/2/2021 | 22,2000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | ,00 | |
| 05/2/2021 | 22,2000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | ,00 | |
| 04/2/2021 | 22,2000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | ,00 | |
| 03/2/2021 | 22,2000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | 3 | 66,00 |
| 02/2/2021 | 22,2000 | 0,00% | 22,2000 | 22,2000 | 22,2000 | ,00 | |
| 01/2/2021 | 22,2000 | -0,89% | 22,2000 | 22,2000 | 22,2000 | 30 | 666,00 |
| 29/1/2021 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 28/1/2021 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | ,00 | |
| 27/1/2021 | 22,4000 | -1,75% | 22,4000 | 22,4000 | 22,4000 | 1 | 22,00 |
| 26/1/2021 | 22,8000 | -0,87% | 22,2000 | 22,8000 | 22,2000 | 206 | 4.696,00 |
| 25/1/2021 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 22/1/2021 | 23,0000 | -0,86% | 22,4000 | 23,0000 | 22,4000 | 641 | 14.728,00 |
| 21/1/2021 | 23,2000 | 0,00% | 23,0000 | 23,2000 | 23,0000 | 203 | 4.709,00 |
| 20/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 360 | 8.352,00 |
| 19/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,4000 | 23,2000 | 530 | 12.301,00 |
| 18/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 15/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 30 | 696,00 |
| 14/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 13/1/2021 | 23,2000 | 0,00% | 23,0000 | 23,2000 | 23,0000 | 60 | 1.389,00 |
| 12/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 11/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 3 | 69,00 |
| 08/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 20 | 464,00 |
| 07/1/2021 | 23,2000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 3 | 69,00 |
| 05/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 435 | 10.092,00 |
| 04/1/2021 | 23,2000 | 0,00% | 22,8000 | 23,2000 | 22,8000 | 173 | 4.009,00 |
| 31/12/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 12 | 278,00 |
| 30/12/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 108 | 2.505,00 |
| 29/12/2020 | 23,2000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 6 | 138,00 |
| 28/12/2020 | 23,2000 | 1,75% | 23,2000 | 23,2000 | 22,6000 | 86 | 1.994,00 |
| 23/12/2020 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 22/12/2020 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 95 | 2.166,00 |
| 21/12/2020 | 22,4000 | -3,45% | 22,2000 | 22,4000 | 22,2000 | 134 | 2.995,00 |
| 18/12/2020 | 23,2000 | 0,00% | 23,0000 | 23,2000 | 23,0000 | 395 | 9.105,00 |
| 17/12/2020 | 23,2000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 1 | 22,00 |
| 16/12/2020 | 23,2000 | 0,87% | 23,0000 | 23,8000 | 22,6000 | 1.710 | 39.698,00 |
| 15/12/2020 | 23,0000 | 2,68% | 22,2000 | 23,0000 | 22,0000 | 1.156 | 26.563,00 |
| 14/12/2020 | 22,4000 | 0,90% | 22,2000 | 22,4000 | 22,2000 | 20 | 446,00 |
| 11/12/2020 | 22,2000 | -3,48% | 22,4000 | 22,8000 | 22,0000 | 480 | 10.602,00 |
| 10/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 09/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 22,4000 | 14 | 320,00 |
| 08/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 8 | 184,00 |
| 07/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 5 | 115,00 |
| 04/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 169 | 3.887,00 |
| 03/12/2020 | 23,0000 | 0,00% | 22,8000 | 23,0000 | 22,8000 | 180 | 4.139,00 |
| 02/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 725 | 16.675,00 |
| 01/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 22,8000 | 833 | 19.158,00 |
| 30/11/2020 | 23,0000 | 0,88% | 23,0000 | 23,2000 | 23,0000 | 540 | 12.421,00 |
| 27/11/2020 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 26/11/2020 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 24 | 547,00 |
| 25/11/2020 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | 4.682 | 104.876,00 |
| 24/11/2020 | 22,4000 | 4,67% | 22,0000 | 22,4000 | 22,0000 | 19 | 421,00 |
| 23/11/2020 | 21,4000 | 0,94% | 21,4000 | 21,4000 | 21,4000 | 10 | 214,00 |
| 20/11/2020 | 21,2000 | -1,85% | 22,0000 | 22,0000 | 21,2000 | 35 | 765,00 |
| 19/11/2020 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 6 | 129,00 |
| 18/11/2020 | 21,8000 | 3,81% | 21,8000 | 21,8000 | 21,6000 | 60 | 1.303,00 |
| 17/11/2020 | 21,0000 | -0,94% | 21,0000 | 21,0000 | 21,0000 | 150 | 3.150,00 |
| 16/11/2020 | 21,2000 | 2,91% | 21,0000 | 21,2000 | 21,0000 | 786 | 16.508,00 |
| 13/11/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|