| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 12/11/2020 | 20,6000 | -1,90% | 20,0000 | 21,0000 | 19,0000 | 316 | 6.383,00 |
| 11/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 340 | 7.140,00 |
| 10/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 20,4000 | 41 | 860,00 |
| 09/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 15 | 315,00 |
| 06/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 6 | 126,00 |
| 27/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/10/2020 | 21,0000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 1 | 22,00 |
| 23/10/2020 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 21,0000 | 42 | 883,00 |
| 22/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 19/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 3 | 63,00 |
| 13/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/10/2020 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 1 | 22,00 |
| 08/10/2020 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 110 | 2.310,00 |
| 07/10/2020 | 20,6000 | -1,90% | 20,8000 | 20,8000 | 20,6000 | 181 | 3.748,00 |
| 06/10/2020 | 21,0000 | 0,00% | 20,4000 | 21,0000 | 20,4000 | 52 | 1.090,00 |
| 05/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 5 | 105,00 |
| 30/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/9/2020 | 21,0000 | 6,06% | 21,0000 | 21,4000 | 21,0000 | 516 | 10.897,00 |
| 24/9/2020 | 19,8000 | -3,88% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 23/9/2020 | 20,6000 | 4,04% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 22/9/2020 | 19,8000 | -2,94% | 19,8000 | 19,9920 | 19,8000 | 115 | 2.369,00 |
| 21/9/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/9/2020 | 20,4000 | 4,04% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/9/2020 | 19,6080 | 7,37% | 19,6080 | 19,6080 | 19,6080 | 10 | 204,00 |
| 16/9/2020 | 18,2620 | -5,00% | 18,3580 | 18,3580 | 18,2620 | 12 | 228,00 |
| 15/9/2020 | 19,2230 | -3,85% | 19,0310 | 19,8000 | 19,0310 | 10 | 200,00 |
| 14/9/2020 | 19,9920 | 3,05% | 19,9920 | 19,9920 | 19,9920 | 38 | 790,00 |
| 11/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 10/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 09/9/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 08/9/2020 | 18,6470 | -3,88% | 19,9920 | 19,9920 | 19,9920 | 1 | 20,00 |
| 07/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 04/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 03/9/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 02/9/2020 | 18,6470 | -7,62% | 19,2230 | 19,2230 | 18,2620 | 452 | 8.883,00 |
| 01/9/2020 | 20,1850 | 0,00% | 20,1850 | 20,1850 | 20,1850 | 30 | 630,00 |
| 31/8/2020 | 20,1850 | -3,88% | 20,1850 | 20,1850 | 20,1850 | 68 | 1.428,00 |
| 28/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/8/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/8/2020 | 20,1850 | 0,00% | 21,1460 | 21,1460 | 21,1460 | 2 | 44,00 |
| 24/8/2020 | 20,1850 | 0,92% | 20,1850 | 20,1850 | 20,1850 | 19 | 399,00 |
| 21/8/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 20/8/2020 | 19,2230 | -8,46% | 19,2230 | 19,2230 | 19,2230 | 10 | 200,00 |
| 19/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 18/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 13/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 11/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 07/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/8/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/8/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 2 | 39,00 |
| 03/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 8 | 156,00 |
| 27/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/7/2020 | 20,1850 | 0,00% | 18,7430 | 18,7430 | 18,7430 | 7 | 136,00 |
| 15/7/2020 | 20,1850 | 0,00% | 20,1850 | 20,1850 | 20,1850 | 3 | 63,00 |
| 14/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 1 | 19,00 |
| 13/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 2 | 39,00 |
| 07/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/6/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/6/2020 | 20,1850 | -1,05% | 19,2230 | 20,1850 | 19,2230 | 16 | 325,00 |
| 19/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 16/6/2020 | 20,4000 | 4,04% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 15/6/2020 | 19,6080 | -1,96% | 19,6080 | 19,6080 | 19,6080 | 1 | 20,00 |
| 12/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/6/2020 | 19,2230 | 0,00% | 19,2230 | 19,2230 | 19,2230 | 12 | 240,00 |
| 10/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 12 | 240,00 |
| 09/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 5 | 100,00 |
| 04/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 100 | 2.000,00 |
| 02/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 01/6/2020 | 19,2230 | 2,56% | 19,2230 | 19,2230 | 19,2230 | 10 | 200,00 |
| 29/5/2020 | 18,7430 | -6,29% | 18,7430 | 18,7430 | 18,7430 | 10 | 195,00 |
| 28/5/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/5/2020 | 19,2230 | -0,91% | 18,0700 | 19,2230 | 18,0700 | 16 | 318,00 |
| 26/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 25/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 22/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 21/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 20/5/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 19/5/2020 | 18,6470 | -3,88% | 18,6470 | 18,6470 | 18,6470 | 30 | 582,00 |
| 18/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 15/5/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 14/5/2020 | 18,6470 | -4,37% | 18,7430 | 18,7430 | 18,6470 | 19 | 369,00 |
| 13/5/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 12/5/2020 | 19,5000 | 4,04% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 11/5/2020 | 18,7430 | -7,21% | 18,7430 | 18,7430 | 18,7430 | 1 | 19,00 |
| 08/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 07/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 06/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 05/5/2020 | 20,2000 | 4,04% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 04/5/2020 | 19,4160 | -2,92% | 19,1270 | 19,4160 | 19,1270 | 9 | 180,00 |
| 30/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/4/2020 | 20,0000 | 0,00% | 19,5000 | 20,0000 | 19,5000 | 102 | 2.039,00 |
| 28/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 27/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 24/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | 200,00 |
| 23/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 170 | 3.400,00 |
| 22/4/2020 | 20,0000 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 121 | 2.417,90 |
| 21/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | 200,00 |
| 15/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/4/2020 | 20,0000 | -1,96% | 20,0000 | 20,2000 | 20,0000 | 24 | 480,20 |
| 09/4/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | 204,00 |
| 08/4/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/4/2020 | 20,4000 | -1,92% | 20,4000 | 20,4000 | 20,4000 | 5 | 102,00 |
| 06/4/2020 | 20,8000 | -0,95% | 20,8000 | 20,8000 | 20,8000 | 19 | 395,20 |
| 03/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 5 | 105,00 |
| 23/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 19/3/2020 | 21,0000 | -0,94% | 21,2000 | 21,2000 | 21,0000 | 40 | 846,00 |
| 18/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 17/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 16/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 50 | 1.060,00 |
| 13/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 20 | 424,00 |
| 12/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 11/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 10/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 20 | 424,00 |
| 09/3/2020 | 21,2000 | -4,50% | 21,2000 | 21,2000 | 21,2000 | 10 | 212,00 |
| 06/3/2020 | 22,2000 | -7,50% | 23,2000 | 23,2000 | 22,2000 | 511 | 11.354,20 |
| 05/3/2020 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 04/3/2020 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 03/3/2020 | 24,0000 | 3,45% | 23,2000 | 25,4000 | 22,8000 | 46 | 1.102,60 |
| 28/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 27/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 26/2/2020 | 23,2000 | -4,92% | 23,2000 | 23,2000 | 23,2000 | 2 | 46,40 |
| 25/2/2020 | 24,4000 | 1,67% | 24,8000 | 24,8000 | 24,2000 | 18 | 438,00 |
| 24/2/2020 | 24,0000 | -3,23% | 24,2000 | 24,2000 | 23,8000 | 288 | 6.900,00 |
| 21/2/2020 | 24,8000 | 0,00% | 25,0000 | 25,0000 | 24,6000 | 602 | 14.909,80 |
| 20/2/2020 | 24,8000 | -5,34% | 25,0000 | 25,0000 | 24,8000 | 500 | 12.440,00 |
| 19/2/2020 | 26,2000 | 4,80% | 25,0000 | 26,2000 | 25,0000 | 218 | 5.483,60 |
| 18/2/2020 | 25,0000 | -0,79% | 25,4000 | 25,4000 | 25,0000 | 450 | 11.294,00 |
| 17/2/2020 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 1 | 25,20 |
| 14/2/2020 | 25,2000 | -1,56% | 25,6000 | 25,6000 | 25,2000 | 106 | 2.672,80 |
| 13/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 12/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 11/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 10/2/2020 | 25,6000 | -0,78% | 25,6000 | 25,6000 | 25,6000 | 1 | 25,60 |
| 07/2/2020 | 25,8000 | -4,44% | 25,8000 | 25,8000 | 25,8000 | 2 | 51,60 |
| 06/2/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 05/2/2020 | 27,0000 | 5,47% | 26,0000 | 27,0000 | 26,0000 | 105 | 2.834,00 |
| 04/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 03/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 31/1/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 30/1/2020 | 25,6000 | -5,19% | 25,6000 | 25,6000 | 25,6000 | 5 | 128,00 |
| 29/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 300 | 8.100,00 |
| 28/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 6 | 162,00 |
| 27/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 200 | 5.400,00 |
| 24/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 23/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 22/1/2020 | 27,0000 | 5,47% | 27,0000 | 27,0000 | 27,0000 | 105 | 2.835,00 |
| 21/1/2020 | 25,6000 | -5,19% | 25,6000 | 25,6000 | 25,6000 | 140 | 3.584,00 |
| 20/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 100 | 2.700,00 |
| 17/1/2020 | 27,0000 | 3,85% | 26,6000 | 27,0000 | 26,6000 | 845 | 22.775,00 |
| 16/1/2020 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 15/1/2020 | 26,0000 | 1,56% | 25,0000 | 26,0000 | 25,0000 | 568 | 14.751,00 |
| 14/1/2020 | 25,6000 | 2,40% | 25,6000 | 25,6000 | 25,6000 | 16 | 409,60 |
| 13/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 10/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 462 | 11.550,00 |
| 09/1/2020 | 25,0000 | 0,00% | 24,4000 | 25,0000 | 24,2000 | 126 | 3.086,00 |
| 08/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 5 | 125,00 |
| 07/1/2020 | 25,0000 | 0,00% | 24,8000 | 25,0000 | 24,8000 | 18 | 449,40 |
| 03/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 5 | 125,00 |
| 02/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 31/12/2019 | 25,0000 | -0,79% | 25,0000 | 25,0000 | 25,0000 | 10 | 250,00 |
| 30/12/2019 | 25,2000 | -3,08% | 25,2000 | 25,2000 | 25,2000 | 973 | 24.519,60 |
| 27/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 23/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 20/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 19/12/2019 | 26,0000 | 4,84% | 26,0000 | 26,0000 | 26,0000 | 26 | 676,00 |
| 18/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 17/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 16/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 7 | 173,60 |
| 13/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 12/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 17 | 421,60 |
| 11/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 15 | 372,00 |
| 10/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 20 | 496,00 |
| 09/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 06/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 05/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 |
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.% |
|---|