| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 04/12/2019 | 24,8000 | -0,80% | 25,0000 | 25,0000 | 24,6000 | 123 | 3.055,80 |
| 03/12/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 02/12/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 29/11/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 28/11/2019 | 25,0000 | 0,81% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 27/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 26/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 25/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 22/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 21/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 60 | 1.488,00 |
| 20/11/2019 | 24,8000 | 1,64% | 25,0000 | 25,0000 | 24,8000 | 65 | 1.615,00 |
| 19/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 7 | 170,80 |
| 18/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 2 | 48,80 |
| 15/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 4 | 97,60 |
| 14/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 10 | 244,00 |
| 13/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | ,00 | |
| 12/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 2 | 48,80 |
| 11/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 83 | 2.025,20 |
| 08/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 3 | 73,20 |
| 07/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | ,00 | |
| 06/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 57 | 1.390,80 |
| 05/11/2019 | 24,4000 | 1,67% | 24,4000 | 24,4000 | 24,4000 | 93 | 2.269,20 |
| 04/11/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 2 | 48,00 |
| 01/11/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 23,8000 | 953 | 22.860,80 |
| 31/10/2019 | 24,0000 | 0,00% | 24,2000 | 24,2000 | 24,0000 | 500 | 12.002,00 |
| 30/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,2000 | 24,0000 | 51 | 1.224,20 |
| 29/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 25/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 24/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 23/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 22/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 21/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 18/10/2019 | 24,0000 | -2,44% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 17/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 16/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 15/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 14/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 11/10/2019 | 24,6000 | 2,50% | 24,6000 | 24,6000 | 24,6000 | 12 | 295,20 |
| 10/10/2019 | 24,0000 | -6,25% | 24,0000 | 24,0000 | 24,0000 | 3 | 72,00 |
| 09/10/2019 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 08/10/2019 | 25,6000 | 2,40% | 25,6000 | 25,6000 | 25,6000 | 50 | 1.280,00 |
| 07/10/2019 | 25,0000 | 1,63% | 24,0000 | 25,6000 | 24,0000 | 6 | 150,40 |
| 04/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 03/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 02/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 01/10/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 30/9/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 27/9/2019 | 24,6000 | 0,00% | 24,6000 | 24,6000 | 24,6000 | ,00 | |
| 26/9/2019 | 24,6000 | 1,65% | 24,0000 | 24,6000 | 24,0000 | 53 | 1.302,80 |
| 25/9/2019 | 24,2000 | 0,00% | 24,2000 | 24,2000 | 24,2000 | ,00 | |
| 24/9/2019 | 24,2000 | 0,83% | 24,2000 | 24,2000 | 24,2000 | 1 | 24,20 |
| 23/9/2019 | 24,0000 | -0,83% | 24,2000 | 24,6000 | 24,0000 | 874 | 21.111,40 |
| 20/9/2019 | 24,2000 | 0,00% | 24,2000 | 24,2000 | 24,2000 | ,00 | |
| 19/9/2019 | 24,2000 | 0,00% | 24,2000 | 24,2000 | 24,2000 | ,00 | |
| 18/9/2019 | 24,2000 | 0,00% | 24,2000 | 24,2000 | 24,2000 | ,00 | |
| 17/9/2019 | 24,2000 | -0,82% | 24,2000 | 24,2000 | 24,2000 | 28 | 677,60 |
| 16/9/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 34 | 829,60 |
| 13/9/2019 | 24,4000 | 0,83% | 24,4000 | 24,4000 | 24,4000 | 10 | 244,00 |
| 12/9/2019 | 24,2000 | 0,00% | 24,6000 | 24,6000 | 24,2000 | 52 | 1.259,20 |
| 11/9/2019 | 24,2000 | 0,00% | 24,2000 | 24,2000 | 24,2000 | 16 | 387,20 |
| 10/9/2019 | 24,2000 | 1,68% | 23,4000 | 24,2000 | 23,4000 | 33 | 791,00 |
| 09/9/2019 | 23,8000 | 0,00% | 23,6000 | 24,0000 | 23,6000 | 5 | 118,80 |
| 06/9/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,00 | |
| 05/9/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 58 | 1.380,40 |
| 04/9/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,00 | |
| 03/9/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 12 | 285,60 |
| 02/9/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,00 | |
| 30/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,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.% |
|---|