Συνεχης ενημερωση

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

    28,6000

    0,4000 (1,42%)

    • Άνοιγμα 27,8000
    • Υψηλό 28,6000
    • Χαμηλό 27,8000
    • Όγκος 10
    • Τζίρος 282 €
    • Πράξεις 2
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/1/2018 21,4840 2,78% 21,4840 21,4840 21,4840 4 88,80
    26/1/2018 20,9030 -3,57% 21,8710 21,8710 20,5160 37 789,20
    25/1/2018 21,6770 1,82% 21,6770 21,6770 21,6770 52 1.120,00
    24/1/2018 21,2900 0,00% 21,2900 21,4840 21,2900 29 617,20
    23/1/2018 21,2900 0,00% 21,2900 21,2900 21,2900 ,00
    22/1/2018 21,2900 2,80% 20,1290 21,2900 20,1290 35 718,80
    19/1/2018 20,7100 5,94% 20,5160 21,2900 19,7420 114 2.357,00
    18/1/2018 19,5480 0,00% 19,5480 19,5480 19,5480 ,00
    17/1/2018 19,5480 -2,89% 19,5480 19,5480 19,5480 91 1.777,60
    16/1/2018 20,1290 -2,81% 20,1290 20,1290 20,1290 21 416,00
    15/1/2018 20,7100 7,54% 19,2580 20,7100 19,2580 115 2.366,60
    12/1/2018 19,2580 -3,40% 18,3870 20,1290 18,3870 29 557,20
    11/1/2018 19,9360 4,57% 18,0970 19,9360 18,0970 50 945,30
    10/1/2018 19,0650 1,03% 19,7420 19,7420 18,8710 19 354,60
    09/1/2018 18,8710 -1,51% 18,8710 18,8710 18,8710 62 1.170,00
    08/1/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    05/1/2018 19,1610 0,00% 18,8710 18,8710 18,8710 7 136,50
    04/1/2018 19,1610 0,00% 18,0000 19,3550 18,0000 7 137,20
    03/1/2018 19,1610 0,00% 19,1610 19,1610 19,1610 5 99,00
    02/1/2018 19,1610 0,00% 19,1610 19,1610 19,1610 ,00
    29/12/2017 19,1610 2,59% 19,1610 19,2580 18,6770 117 2.219,10
    28/12/2017 18,6770 -3,02% 18,9680 18,9680 18,5810 14.309 271.396,60
    27/12/2017 19,2580 0,00% 19,2580 19,3550 19,2580 3 59,90
    22/12/2017 19,2580 0,00% 19,1610 19,1610 18,0970 4 78,10
    21/12/2017 19,2580 2,05% 19,2580 19,2580 19,2580 22 417,90
    20/12/2017 18,8710 0,00% 17,9030 19,2580 17,9030 2 38,40
    19/12/2017 18,8710 0,00% 18,8710 18,8710 18,8710 ,00
    18/12/2017 18,8710 0,00% 17,9030 19,2580 17,9030 2 38,40
    15/12/2017 18,8710 0,00% 18,8710 18,8710 18,8710 ,00
    14/12/2017 18,8710 0,00% 18,7740 18,7740 18,7740 2 38,80
    13/12/2017 18,8710 0,00% 18,8710 18,8710 18,8710 ,00
    12/12/2017 18,8710 -3,23% 18,8710 18,8710 18,8710 ,00
    11/12/2017 19,5000 3,49% 19,5000 19,5000 19,5000 ,00
    08/12/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    07/12/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    06/12/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    05/12/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    04/12/2017 18,8420 0,00% 19,3060 19,3060 19,3060 5 99,75
    01/12/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    30/11/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    29/11/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    28/11/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    27/11/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    24/11/2017 18,8420 0,00% 17,5450 19,3060 17,5450 7 136,01
    23/11/2017 18,8420 0,00% 18,8420 18,8420 18,8420 ,00
    22/11/2017 18,8420 7,87% 17,4680 18,8420 17,4680 18 321,05
    21/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    20/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    17/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    16/11/2017 17,4680 -0,66% 17,4680 17,4680 17,4680 26 451,25
    15/11/2017 17,5840 0,00% 17,4680 17,4680 17,4680 1 18,05
    14/11/2017 17,5840 0,00% 17,4680 17,4680 17,4680 3 54,15
    13/11/2017 17,5840 0,66% 17,5450 18,0000 17,5450 67 1.180,80
    10/11/2017 17,4680 0,00% 17,2060 17,2060 17,2060 1 17,78
    09/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    08/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    07/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 ,00
    06/11/2017 17,4680 0,00% 17,4680 17,4680 17,4680 52 902,50
    03/11/2017 17,4680 -1,63% 17,7580 17,7580 17,4680 178 3.128,54
    02/11/2017 17,7580 0,00% 17,7580 17,7580 17,7580 ,00
    01/11/2017 17,7580 0,00% 17,7580 17,7580 17,7580 ,00
    31/10/2017 17,7580 0,00% 17,7580 17,7580 17,7580 26 458,75
    30/10/2017 17,7580 0,00% 17,7580 17,7580 17,7580 61 1.082,65
    27/10/2017 17,7580 0,00% 17,7580 17,7580 17,7580 57 1.009,25
    26/10/2017 17,7580 -0,27% 17,9030 17,9030 17,7580 63 1.121,00
    25/10/2017 17,8060 0,11% 17,8550 17,8550 17,8060 12 221,10
    24/10/2017 17,7870 0,00% 17,7870 17,7870 17,7870 43 771,96
    23/10/2017 17,7870 0,00% 17,7870 17,7870 17,7870 52 919,00
    20/10/2017 17,7870 0,16% 17,7580 18,0000 17,7580 57 1.010,90
    19/10/2017 17,7580 0,00% 17,7580 17,7580 17,7580 52 917,50
    18/10/2017 17,7580 0,00% 17,9030 17,9030 17,9030 5 92,50
    17/10/2017 17,7580 0,00% 17,7580 17,7580 17,7580 52 917,50
    16/10/2017 17,7580 -0,27% 18,0290 18,0290 17,7100 125 2.225,66
    13/10/2017 17,8060 0,00% 17,8060 17,8060 17,8060 83 1.472,00
    12/10/2017 17,8060 0,00% 17,8060 17,8060 17,8060 101 1.803,20
    11/10/2017 17,8060 -0,86% 18,0970 18,0970 17,8060 109 1.941,50
    10/10/2017 17,9610 0,87% 18,0680 18,0680 17,9610 11 204,71
    09/10/2017 17,8060 -1,61% 18,0870 18,0870 17,8060 114 2.035,80
    06/10/2017 18,0970 0,65% 18,0970 18,0970 17,9810 62 1.116,00
    05/10/2017 17,9810 -0,32% 18,0770 18,0770 17,9030 117 2.099,00
    04/10/2017 18,0390 0,06% 18,1260 18,1260 18,0290 58 1.043,88
    03/10/2017 18,0290 -0,27% 18,0770 18,0770 17,9710 106 1.918,54
    02/10/2017 18,0770 -1,63% 18,1450 18,3870 17,9030 124 2.241,00
    29/9/2017 18,3770 -1,35% 18,0970 18,3770 18,0970 26 468,95
    28/9/2017 18,6290 4,85% 18,6290 18,6290 18,6290 8 154,00
    27/9/2017 17,7680 0,00% 17,7680 17,7680 17,7680 ,00
    26/9/2017 17,7680 0,55% 17,6710 18,1550 17,6710 16 275,40
    25/9/2017 17,6710 -2,61% 17,7190 17,7190 17,6710 28 493,37
    22/9/2017 18,1450 0,48% 17,4480 18,3870 17,4480 60 1.090,09
    21/9/2017 18,0580 0,32% 18,1940 18,1940 17,9610 73 1.325,20
    20/9/2017 18,0000 0,00% 18,0000 18,0000 18,0000 27 483,60
    19/9/2017 18,0000 0,38% 18,1070 18,1070 17,9520 21 371,90
    18/9/2017 17,9320 -1,70% 17,9320 18,2900 17,9320 79 1.419,38
    15/9/2017 18,2420 -1,77% 18,1740 18,9190 18,1740 84 1.536,75
    14/9/2017 18,5710 1,27% 18,5420 18,9190 18,3390 103 1.919,38
    13/9/2017 18,3390 -1,15% 18,3390 18,3390 18,3390 10 189,50
    12/9/2017 18,5520 -3,91% 18,5320 18,5810 18,4840 233 4.314,25
    11/9/2017 19,3060 0,00% 19,3060 19,3060 19,3060 16 299,25
    08/9/2017 19,3060 1,11% 19,3060 19,3060 19,3060 2 39,90
    07/9/2017 19,0940 0,46% 19,1130 19,1130 19,0940 19 355,24
    06/9/2017 19,0060 1,60% 18,8030 19,3060 18,8030 5 98,19
    05/9/2017 18,7070 0,00% 18,7070 18,7070 18,7070 105 1.971,66
    04/9/2017 18,7070 -3,10% 17,9810 18,9290 17,9810 20 362,39
    01/9/2017 19,3060 0,00% 19,3060 19,3060 19,3060 ,00
    31/8/2017 19,3060 0,00% 19,3060 19,3060 19,3060 ,00
    30/8/2017 19,3060 0,00% 19,3060 19,3060 19,3060 ,00
    29/8/2017 19,3060 0,00% 19,3060 19,3060 19,3060 ,00
    28/8/2017 19,3060 0,00% 19,3060 19,3060 19,3060 ,00
    25/8/2017 19,3060 2,36% 18,9680 19,3060 18,1360 34 647,72
    24/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    23/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    22/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    21/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    18/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    17/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    16/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    14/8/2017 18,8610 0,00% 18,8610 18,8610 18,8610 ,00
    11/8/2017 18,8610 -0,05% 17,4480 18,9580 17,4480 25 452,42
    10/8/2017 18,8710 0,00% 18,8710 18,8710 18,8710 ,00
    09/8/2017 18,8710 0,21% 18,8710 18,8710 18,8710 52 975,00
    08/8/2017 18,8320 0,83% 18,6770 18,8710 18,6770 9 175,10
    07/8/2017 18,6770 0,16% 17,9900 18,6770 17,9900 31 575,45
    04/8/2017 18,6480 0,00% 18,6480 18,6480 18,6480 3 57,81
    03/8/2017 18,6480 0,00% 18,6480 18,6480 18,6480 ,00
    02/8/2017 18,6480 2,12% 18,6480 18,6480 18,6480 5 96,35
    01/8/2017 18,2610 0,21% 18,2520 18,3390 17,9520 76 1.396,03
    31/7/2017 18,2230 2,79% 18,1940 18,2900 18,1940 38 696,70
    28/7/2017 17,7290 -2,29% 17,8550 17,8550 17,6420 18 311,47
    27/7/2017 18,1450 0,00% 18,1450 18,1450 18,1450 ,00
    26/7/2017 18,1450 -0,53% 18,1450 18,1450 18,0480 38 693,25
    25/7/2017 18,2420 0,53% 18,2900 18,2900 18,2420 66 1.208,90
    24/7/2017 18,1450 -0,27% 18,1450 18,1450 18,1450 40 731,25
    21/7/2017 18,1940 0,00% 18,1940 18,1940 18,1940 ,00
    20/7/2017 18,1940 0,00% 18,1940 18,1940 18,1940 ,00
    19/7/2017 18,1940 -0,52% 18,1940 18,1940 18,1940 30 545,20
    18/7/2017 18,2900 0,00% 18,2900 18,2900 18,2900 5 94,50
    17/7/2017 18,2900 0,00% 18,2900 18,2900 18,2900 52 945,00
    14/7/2017 18,2900 5,00% 18,2900 18,2900 18,2900 256 4.687,20
    13/7/2017 17,4190 0,00% 17,4190 17,4190 17,4190 ,00
    12/7/2017 17,4190 -1,10% 17,4190 17,4190 17,4190 1 18,00
    11/7/2017 17,6130 0,00% 17,6130 17,6130 17,6130 ,00
    10/7/2017 17,6130 -1,99% 17,6130 17,6130 17,6130 3 54,60
    07/7/2017 17,9710 0,00% 17,9710 17,9710 17,9710 ,00
    06/7/2017 17,9710 0,98% 17,9710 17,9710 17,9710 10 185,70
    05/7/2017 17,7970 1,60% 17,5160 17,8060 17,5160 52 919,70
    04/7/2017 17,5160 0,00% 17,4000 17,5160 17,4000 28 488,58
    03/7/2017 17,5160 -1,79% 17,5160 17,5160 17,5160 7 126,70
    30/6/2017 17,8360 0,00% 17,8360 17,8360 17,8360 ,00
    29/6/2017 17,8360 -0,59% 17,8060 17,8360 17,3710 72 1.272,42
    28/6/2017 17,9420 3,00% 17,9420 17,9420 17,9420 31 556,20
    27/6/2017 17,4190 0,00% 17,4190 17,4190 17,4190 ,00
    26/6/2017 17,4190 -0,55% 17,4190 17,4190 17,4190 7 126,00
    23/6/2017 17,5160 0,00% 17,5160 17,5160 17,5160 ,00
    22/6/2017 17,5160 -4,64% 17,5160 17,5160 17,5160 16 271,50
    21/6/2017 18,3680 0,00% 18,3680 18,3680 18,3680 ,00
    20/6/2017 18,3680 5,45% 18,2710 18,3870 18,2710 12 227,76
    19/6/2017 17,4190 9,62% 15,8900 17,4190 15,8900 111 1.810,14
    16/6/2017 15,8900 0,00% 15,8900 15,8900 15,8900 ,00
    15/6/2017 15,8900 0,00% 15,8900 15,8900 15,8900 ,00
    14/6/2017 15,8900 0,00% 15,8900 15,8900 15,8900 ,00
    13/6/2017 15,8900 0,00% 15,8900 15,8900 15,8900 145 2.298,80
    12/6/2017 15,8900 0,00% 15,8900 15,8900 15,8900 ,00
    09/6/2017 15,8900 1,98% 15,5810 15,8900 15,5810 31 492,28
    08/6/2017 15,5810 0,00% 15,5810 15,5810 15,5810 ,00
    07/6/2017 15,5810 0,37% 15,5810 15,5810 15,5810 3 48,30
    06/6/2017 15,5230 -0,37% 15,0000 15,5810 15,0000 47 721,65
    02/6/2017 15,5810 0,00% 15,5810 15,5900 15,5810 49 756,80
    01/6/2017 15,5810 -1,94% 15,5810 15,5810 15,5810 6 96,60
    31/5/2017 15,8900 3,27% 15,5810 15,8900 15,5810 609 9.488,02
    30/5/2017 15,3870 0,63% 15,3870 15,3870 15,3870 26 397,50
    29/5/2017 15,2900 -1,87% 15,2900 15,2900 15,2900 10 158,00
    26/5/2017 15,5810 0,00% 15,5810 15,5810 15,5810 9 144,90
    25/5/2017 15,5810 0,63% 15,4840 15,5810 15,4840 747 11.568,30
    24/5/2017 15,4840 -0,62% 15,5810 15,5810 15,4840 145 2.243,00
    23/5/2017 15,5810 1,90% 15,4840 15,5810 15,4840 1.523 23.594,65
    22/5/2017 15,2900 0,00% 15,2900 15,2900 15,2900 ,00
    19/5/2017 15,2900 0,00% 15,2900 15,2900 15,2900 ,00
    18/5/2017 15,2900 -1,25% 15,2900 15,2900 15,2900 2.521 38.552,00
    17/5/2017 15,4840 1,91% 15,4840 15,4840 15,4840 103 1.600,00
    16/5/2017 15,1940 0,64% 15,1940 15,1940 15,1940 112 1.695,60
    15/5/2017 15,0970 -2,98% 15,0970 15,0970 15,0970 5 78,00
    12/5/2017 15,5610 0,00% 15,5610 15,5610 15,5610 ,00
    11/5/2017 15,5610 3,14% 15,4840 15,5810 15,4840 59 916,70
    10/5/2017 15,0870 -0,07% 15,0970 15,0970 15,0000 119 1.793,00
    09/5/2017 15,0970 1,97% 14,8060 15,0970 14,8060 338 5.100,06
    08/5/2017 14,8060 0,00% 14,8060 14,8060 14,8060 1 15,30
    05/5/2017 14,8060 0,00% 14,8060 14,8060 14,8060 6 91,80
    04/5/2017 14,8060 1,32% 14,8060 14,8060 14,8060 207 3.060,00
    03/5/2017 14,6130 0,27% 14,6130 14,6130 14,6130 62 906,00
    02/5/2017 14,5740 0,40% 14,5160 14,7970 14,5160 227 3.311,80
    28/4/2017 14,5160 2,39% 14,5160 14,5160 14,5160 207 3.000,00
    27/4/2017 14,1770 0,00% 14,1770 14,1770 14,1770 807 11.441,65
    26/4/2017 14,1770 0,00% 14,1770 14,1870 14,1390 2.291 32.479,08
    25/4/2017 14,1770 -0,34% 14,2260 14,3230 14,1770 2.744 39.111,11
    24/4/2017 14,2260 0,35% 14,1770 14,2260 14,1770 792 11.255,20
    21/4/2017 14,1770 -0,68% 14,2350 14,2550 14,1770 827 11.752,00
    20/4/2017 14,2740 -0,34% 14,3230 14,5160 14,2740 310 4.432,50
    19/4/2017 14,3230 -1,98% 14,3230 14,3230 14,3230 59 843,60
    18/4/2017 14,6130 0,00% 14,6130 14,6130 14,6130 ,00
    13/4/2017 14,6130 0,00% 14,6130 14,6130 14,6130 ,00
    12/4/2017 14,6130 0,00% 14,5160 14,6130 14,5160 929 13.570,00
    11/4/2017 14,6130 1,41% 14,4190 14,6130 14,4190 691 10.056,24
    10/4/2017 14,4100 5,61% 13,6450 14,4100 13,6450 2.475 34.778,16
    07/4/2017 13,6450 0,00% 13,6450 13,6450 13,5580 208 2.834,01
    06/4/2017 13,6450 0,00% 13,6450 13,6450 13,6450 ,00
    05/4/2017 13,6450 1,07% 13,4130 13,6450 13,4130 516 7.004,08
    04/4/2017 13,5000 0,36% 13,3550 13,5000 13,3550 210 2.831,45
    03/4/2017 13,4520 0,73% 13,4030 13,4520 13,4030 351 4.716,00
    31/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 ,00
    30/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 695 9.287,40
    29/3/2017 13,3550 0,00% 13,3550 13,4030 13,3550 1.664 22.219,50
    28/3/2017 13,3550 0,00% 13,3550 13,3550 13,3060 633 8.456,75
    27/3/2017 13,3550 0,22% 13,3550 13,3550 13,3260 633 8.459,28
    24/3/2017 13,3260 -0,22% 13,3550 13,3550 13,3060 320 4.267,60
    23/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 764 10.198,20
    22/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 413 5.520,00
    21/3/2017 13,3550 0,00% 13,5480 13,5480 13,3550 1.674 22.367,10
    20/3/2017 13,3550 0,00% 13,3550 13,3550 13,3060 125 1.669,75
    17/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 114 1.518,00
    16/3/2017 13,3550 0,00% 13,3550 13,3550 13,3550 114 1.518,00
    15/3/2017 13,3550 -0,36% 13,3550 13,3640 13,3550 734 9.798,10
    14/3/2017 13,4030 -1,07% 13,4230 13,5480 13,3550 940 12.606,50
    13/3/2017 13,5480 -0,15% 13,5480 13,5480 13,5480 2 28,00
    10/3/2017 13,5680 0,00% 13,5680 13,5680 13,5680 103 1.402,00
    09/3/2017 13,5680 -0,29% 13,6450 13,6450 13,5680 547 7.417,80
    08/3/2017 13,6070 0,00% 13,6740 13,6740 13,6070 6.540 88.986,44
    07/3/2017 13,6070 0,15% 13,5870 13,7710 13,5870 486 6.605,90
    06/3/2017 13,5870 -1,34% 13,5870 13,5870 13,5870 1 14,04
    03/3/2017 13,7710 0,00% 13,7710 13,7710 13,7710 47 640,35
    02/3/2017 13,7710 -2,06% 13,7710 13,7710 13,7710 1 14,23
    01/3/2017 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    28/2/2017 14,0610 0,27% 14,0610 14,0610 14,0610 6 87,18
    24/2/2017 14,0230 0,00% 14,0230 14,0230 14,0230 ,00
    23/2/2017 14,0230 0,00% 14,0230 14,0230 14,0230 ,00
    22/2/2017 14,0230 2,12% 13,7320 14,0420 13,7320 64 898,17
    21/2/2017 13,7320 0,21% 13,7710 13,7710 13,7030 23 312,22
    20/2/2017 13,7030 0,00% 13,7030 13,7030 13,7030 ,00
    17/2/2017 13,7030 0,93% 13,7030 13,7030 13,7030 7 99,12
    16/2/2017 13,5770 -6,78% 13,5770 13,5770 13,5770 3 42,09
    15/2/2017 14,5650 0,00% 14,5650 14,5650 14,5650 ,00
    14/2/2017 14,5650 5,25% 13,5680 14,5650 13,5680 333 4.788,70
    13/2/2017 13,8390 0,92% 13,8390 13,8390 13,8390 22 300,30
    10/2/2017 13,7130 0,00% 13,5480 14,5160 13,5480 537 7.381,34
    09/2/2017 13,7130 0,00% 13,7130 13,7130 13,7130 8 113,36
    08/2/2017 13,7130 0,00% 13,7130 13,7130 13,7130 ,00
    07/2/2017 13,7130 1,22% 13,7130 13,7130 13,7130 7 99,19
    06/2/2017 13,5480 -5,85% 12,8520 13,5480 12,8520 6 81,84
    03/2/2017 14,3900 2,19% 12,9000 14,9810 12,9000 14 208,12
    02/2/2017 14,0810 0,00% 14,0810 14,0810 14,0810 ,00
    01/2/2017 14,0810 0,00% 14,0810 14,0810 14,0810 9 130,95
    31/1/2017 14,0810 -2,02% 14,0320 14,9030 14,0320 38 538,39
    30/1/2017 14,3710 0,20% 14,5160 14,5160 14,3420 87 1.247,68
    27/1/2017 14,3420 -4,08% 14,3230 14,3900 14,3230 353 5.061,78
    26/1/2017 14,9520 2,87% 14,9520 14,9520 14,5160 27 394,50
    25/1/2017 14,5350 0,13% 14,0520 14,5350 14,0320 135 1.940,14
    24/1/2017 14,5160 0,47% 14,5160 14,5160 14,5160 31 450,00
    23/1/2017 14,4480 5,51% 14,4480 14,4480 14,4480 21 298,60
    20/1/2017 13,6940 0,00% 13,6940 13,6940 13,6940 ,00
    19/1/2017 13,6940 0,22% 13,6640 13,7420 13,6640 180 2.462,60
    18/1/2017 13,6640 0,00% 13,6640 13,6640 13,6640 90 1.228,44
    17/1/2017 13,6640 -1,95% 13,8480 13,8480 13,6450 52 708,60
    16/1/2017 13,9360 0,00% 13,9360 13,9360 13,9360 169 2.361,60
    13/1/2017 13,9360 0,00% 13,9360 13,9360 13,9360 ,00
    12/1/2017 13,9360 10,44% 13,9360 13,9360 13,7420 44 617,20
    11/1/2017 12,6190 0,00% 12,6190 13,9550 12,6190 1.389 17.528,52
    10/1/2017 12,6190 0,00% 12,6190 12,6190 12,6190 ,00
    09/1/2017 12,6190 0,00% 12,6190 12,6190 12,6190 ,00
    05/1/2017 12,6190 0,00% 12,6190 12,6190 12,6190 10 130,40
    04/1/2017 12,6190 0,00% 12,6190 12,6190 12,6190 517 6.520,00
    03/1/2017 12,6190 -6,86% 12,6100 12,6190 12,4160 19 233,57
    02/1/2017 13,5480 0,00% 13,5480 13,5480 13,5480 2.067 28.000,00
    30/12/2016 13,5480 0,00% 13,5480 13,5480 13,5480 25 336,00
    29/12/2016 13,5480 0,00% 13,5480 13,5480 13,5480 132 1.792,00
    28/12/2016 13,5480 9,12% 12,4840 13,5480 12,4840 12 166,90
    27/12/2016 12,4160 0,00% 12,4160 12,4160 12,4160 ,00
    23/12/2016 12,4160 0,00% 12,4160 12,4160 12,4160 ,00
    22/12/2016 12,4160 0,00% 12,4160 12,4160 12,4160 ,00
    21/12/2016 12,4160 -2,66% 12,7550 12,7550 12,4160 493 6.184,06
    20/12/2016 12,7550 -0,45% 12,8130 12,8130 12,5810 500 6.398,01
    19/12/2016 12,8130 0,00% 12,8130 12,8130 12,8130 ,00
    16/12/2016 12,8130 0,00% 12,8130 12,8130 12,8130 175 2.237,56
    15/12/2016 12,8130 -15,94% 12,8130 12,8130 12,8130 1 13,24
    14/12/2016 15,2420 0,00% 15,2420 15,2420 15,2420 ,00
    13/12/2016 15,2420 6,42% 15,2420 15,2420 15,2420 1 15,75
    12/12/2016 14,3230 0,00% 14,3230 14,3230 14,3230 ,00
    09/12/2016 14,3230 -0,67% 12,4840 14,3230 12,4840 11 160,90
    08/12/2016 14,4190 16,40% 14,4190 14,4190 14,4190 10 149,00
    07/12/2016 12,3870 0,00% 12,3870 12,3870 12,3870 ,00
    06/12/2016 12,3870 -1,54% 12,3870 12,3870 12,3870 1 12,80
    05/12/2016 12,5810 -2,98% 12,6000 12,6000 12,1650 12.351 155.387,85
    02/12/2016 12,9680 0,00% 12,6000 12,9680 12,6000 6 79,26
    01/12/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    30/11/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    29/11/2016 12,9680 -4,28% 12,9680 12,9680 12,9680 4 53,60
    28/11/2016 13,5480 0,00% 13,5480 13,5480 13,5480 ,00
    25/11/2016 13,5480 0,00% 13,0650 13,5480 13,0650 3 41,50
    24/11/2016 13,5480 0,00% 13,5480 13,5480 13,5480 ,00
    23/11/2016 13,5480 1,45% 13,5480 13,5480 13,5480 419 5.670,00
    22/11/2016 13,3550 0,00% 13,4030 13,4030 12,9680 211 2.814,50
    21/11/2016 13,3550 0,00% 13,3550 13,3550 13,3550 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,3200 8,20 % 0,1000 300
    ΙΝΤΕΤ 0,9800 6,52 % 0,0600 5
    ΝΑΚΑΣ 2,1000 5,53 % 0,1100 10
    ΚΛΜ 0,7240 5,23 % 0,0360 13
    ΟΠΤΡΟΝ 2,3800 4,39 % 0,1000 2
    ΚΟΡΔΕ 0,5200 3,59 % 0,0180 40.582
    ΦΟΥΝΤΛ 0,7250 3,57 % 0,0250 300
    ΠΑΙΡ 1,1300 1,80 % 0,0200 273
    ΑΝΔΡΟ 28,6000 1,42 % 0,4000 10
    ΕΛΙΝ 1,9200 1,05 % 0,0200 212
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΟΝΤΑ 0,5400 -8,47 % -0,0500 30
    ΑΤΤ 0,0815 -7,81 % -0,0069 254.095
    ΧΑΙΔΕ 0,6450 -5,84 % -0,0400 11
    ΠΛΑΘ 7,2000 -5,26 % -0,4000 39.017
    ΕΤΕ 2,5070 -5,04 % -0,1330 873.250
    ΕΠΣΙΛ 13,2000 -5,04 % -0,7000 3.531
    ΓΕΒΚΑ 1,2800 -4,83 % -0,0650 1.000
    ΚΜΟΛ 2,9000 -4,61 % -0,1400 2.310
    ΙΝΚΑΤ 2,4900 -4,60 % -0,1200 14.600
    ΕΛΣΤΡ 2,1500 -4,44 % -0,1000 11.469
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 2,5070 -5,04 % -0,1330 2.193.486
    ΑΛΦΑ 1,1355 -2,95 % -0,0345 1.715.099
    ΕΥΡΩΒ 0,8392 -2,76 % -0,0238 1.260.419
    ΔΕΗ 9,8950 -2,03 % -0,2050 1.073.445
    ΟΠΑΠ 13,6000 -1,38 % -0,1900 1.036.009
    ΜΥΤΙΛ 15,2300 -2,68 % -0,4200 843.250
    ΠΕΙΡ 1,3700 -3,25 % -0,0460 768.640
    ΟΤΕ 15,9750 -1,99 % -0,3250 701.012
    ΜΠΕΛΑ 13,5600 -2,24 % -0,3100 650.399
    ΜΟΗ 13,2200 -2,79 % -0,3800 515.862
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8392 -2,76 % 1.499.700 1,26εκ.
    ΑΛΦΑ 1,1355 -2,95 % 1.495.313 1,72εκ.
    ΕΤΕ 2,5070 -5,04 % 873.250 2,19εκ.
    ΠΕΙΡ 1,3700 -3,25 % 559.126 768,6χιλ.
    ΜΙΓ 0,0327 -0,91 % 484.499 15.755
    ΑΤΤ 0,0815 -7,81 % 254.095 22.320
    ΚΑΙΡΟΜΕΖ 0,1248 -2,35 % 195.005 24.314
    ΙΚΤΙΝ 0,8070 -2,77 % 131.306 106,2χιλ.
    ΔΕΗ 9,8950 -2,03 % 108.174 1,07εκ.
    ΑΒΑΞ 1,0880 -3,89 % 93.101 100,8χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΡΟΦ 5,7000 0,71 % 50.220 0,42 %
    ΚΟΡΔΕ 0,5200 3,59 % 40.582 0,19 %
    ΒΙΟΣΚ 0,6000 -3,23 % 29.273 0,19 %
    ΙΚΤΙΝ 0,8070 -2,77 % 131.306 0,11 %
    ΤΖΚΑ 2,8800 -0,35 % 3.408 0,11 %
    ΕΤΕ 2,5070 -5,04 % 873.250 0,10 %
    ΠΛΑΘ 7,2000 -5,26 % 39.017 0,09 %
    ΙΝΤΚΑ 2,3250 -3,53 % 66.593 0,09 %
    ΑΛΜΥ 2,0700 -1,90 % 24.928 0,08 %
    ΕΧΑΕ 3,6150 -0,96 % 43.412 0,07 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0815 -7,81 % 254.095 11,20 %
    ΚΟΥΑΛ 0,2890 -4,30 % 12.008 7,28 %
    ΠΡΟΦ 5,7000 0,71 % 50.220 6,01 %
    ΚΟΡΔΕ 0,5200 3,59 % 40.582 5,98 %
    ΕΛΣΤΡ 2,1500 -4,44 % 11.469 5,33 %
    ΠΛΑΘ 7,2000 -5,26 % 39.017 5,26 %
    ΕΠΣΙΛ 13,2000 -5,04 % 3.531 5,04 %
    ΠΛΑΙΣ 4,2000 -1,87 % 5.067 4,91 %
    ΕΛΤΟΝ 1,8300 -3,68 % 10.303 4,21 %
    ΑΛΜΥ 2,0700 -1,90 % 24.928 3,79 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%