Συνεχης ενημερωση

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

    28,2000

    0,2000 (0,71%)

    • Άνοιγμα 27,8000
    • Υψηλό 28,2000
    • Χαμηλό 27,8000
    • Όγκος 173
    • Τζίρος 4.851 €
    • Πράξεις 7
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    18/11/2016 13,3550 2,98% 13,0650 13,3550 13,0650 524 6.996,30
    17/11/2016 12,9680 0,00% 12,9680 12,9680 12,9680 5 67,00
    16/11/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    15/11/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    14/11/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    11/11/2016 12,9680 3,08% 12,9680 12,9680 12,9680 169 2.197,60
    10/11/2016 12,5810 0,00% 12,5810 12,5810 12,5810 ,00
    09/11/2016 12,5810 0,00% 12,6770 12,6770 12,5810 341 4.293,00
    08/11/2016 12,5810 -1,22% 12,5810 12,5810 12,5810 10 130,00
    07/11/2016 12,7360 -0,30% 12,7360 12,7360 12,7360 9 118,44
    04/11/2016 12,7740 0,00% 12,7740 12,7740 12,7740 ,00
    03/11/2016 12,7740 0,00% 12,7740 12,7740 12,7740 ,00
    02/11/2016 12,7740 1,53% 12,7740 12,7740 12,7740 3 39,60
    01/11/2016 12,5810 0,00% 12,5810 12,5810 12,5810 ,00
    31/10/2016 12,5810 0,00% 12,5810 12,6390 12,5810 148 1.867,04
    27/10/2016 12,5810 0,00% 12,5810 12,5810 12,5810 10 130,00
    26/10/2016 12,5810 0,00% 12,5810 12,5810 12,5810 225 2.834,00
    25/10/2016 12,5810 0,00% 12,0680 12,5810 12,0680 625 7.864,47
    24/10/2016 12,5810 4,34% 12,5810 12,5810 12,5810 323 4.069,00
    21/10/2016 12,0580 0,00% 12,0580 12,0580 12,0580 ,00
    20/10/2016 12,0580 0,00% 12,0580 12,0580 12,0580 ,00
    19/10/2016 12,0580 0,00% 12,0580 12,0580 12,0580 ,00
    18/10/2016 12,0580 -4,16% 12,0580 12,0580 12,0580 1 12,46
    17/10/2016 12,5810 0,00% 12,5810 12,5810 12,5810 207 2.600,00
    14/10/2016 12,5810 0,00% 12,5810 12,5810 12,5810 ,00
    13/10/2016 12,5810 4,84% 12,5810 12,5810 12,5810 1 13,00
    12/10/2016 12,0000 0,00% 12,0000 12,0000 12,0000 ,00
    11/10/2016 12,0000 0,00% 12,0000 12,0000 12,0000 ,00
    10/10/2016 12,0000 0,00% 12,0000 12,0000 12,0000 ,00
    07/10/2016 12,0000 2,22% 12,0000 12,0000 12,0000 10 124,00
    06/10/2016 11,7390 0,00% 11,7390 11,7390 11,7390 ,00
    05/10/2016 11,7390 -4,26% 11,7390 11,7390 11,7390 2 24,26
    04/10/2016 12,2610 0,00% 12,2610 12,2610 12,2610 ,00
    03/10/2016 12,2610 0,00% 12,2610 12,2610 12,2610 ,00
    30/9/2016 12,2610 -0,08% 12,2610 12,2610 12,2610 13 164,71
    29/9/2016 12,2710 0,00% 12,2710 12,2710 12,2710 ,00
    28/9/2016 12,2710 0,00% 12,2710 12,2710 12,2710 ,00
    27/9/2016 12,2710 0,00% 12,2710 12,2710 12,2710 ,00
    26/9/2016 12,2710 0,00% 12,2710 12,2710 12,2710 ,00
    23/9/2016 12,2710 0,00% 12,2710 12,2710 12,2710 ,00
    22/9/2016 12,2710 6,56% 12,2710 12,2710 12,2710 5 63,40
    21/9/2016 11,5160 -0,84% 11,5160 11,5260 11,5160 16 178,60
    20/9/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    19/9/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    16/9/2016 11,6130 1,10% 11,6130 11,6130 11,6130 10 120,00
    15/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    14/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    13/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 10 118,70
    12/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    09/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    08/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    07/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    06/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    05/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    02/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 31 356,10
    01/9/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    31/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    30/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    29/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 7 83,09
    26/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    25/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    24/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    23/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    22/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    19/8/2016 11,4870 0,00% 11,4870 11,4870 11,4870 ,00
    18/8/2016 11,4870 -1,17% 11,6230 11,6230 11,4870 14 166,46
    17/8/2016 11,6230 0,00% 11,6230 11,6230 11,6230 5 60,05
    16/8/2016 11,6230 0,00% 11,6230 11,6230 11,6230 ,00
    12/8/2016 11,6230 0,00% 11,6230 11,6230 11,6230 ,00
    11/8/2016 11,6230 0,00% 11,6230 11,6230 11,6230 ,00
    10/8/2016 11,6230 0,09% 11,6130 11,6230 11,6130 8 96,03
    09/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    08/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    05/8/2016 11,6130 0,00% 11,5450 11,6230 11,5450 1.558 18.095,92
    04/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    03/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    02/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    01/8/2016 11,6130 0,00% 11,6130 11,6130 11,6130 3 36,00
    29/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    28/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    27/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    26/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    25/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    22/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    21/7/2016 11,6130 0,00% 11,6130 11,6130 11,6130 1.044 12.120,00
    20/7/2016 11,6130 -0,25% 11,6420 11,6420 11,6130 33 384,09
    19/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    18/7/2016 11,6420 0,59% 11,6420 11,6420 11,6420 7 84,21
    15/7/2016 11,5740 0,76% 11,5740 11,5740 11,5740 20 227,24
    14/7/2016 11,4870 -1,33% 11,4870 11,4870 11,4870 1 11,87
    13/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    12/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    11/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    08/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 3 36,09
    07/7/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    06/7/2016 11,6420 -2,19% 11,6420 11,6420 11,6420 7 84,21
    05/7/2016 11,9030 0,00% 11,9030 11,9030 11,9030 ,00
    04/7/2016 11,9030 0,00% 11,9030 11,9030 11,9030 ,00
    01/7/2016 11,9030 0,00% 11,9030 11,9030 11,9030 ,00
    30/6/2016 11,9030 0,00% 11,9030 11,9030 11,9030 ,00
    29/6/2016 11,9030 0,00% 11,9030 11,9030 11,9030 ,00
    28/6/2016 11,9030 -1,84% 12,1260 12,1260 11,9030 115 1.385,83
    27/6/2016 12,1260 -3,76% 12,3580 12,5810 12,1260 23 279,47
    24/6/2016 12,6000 0,00% 12,6000 12,6000 12,6000 4 52,08
    23/6/2016 12,6000 0,00% 12,6000 12,6000 12,6000 ,00
    22/6/2016 12,6000 0,00% 12,6000 12,6000 12,6000 ,00
    21/6/2016 12,6000 -1,14% 12,6000 12,6000 12,6000 6 78,12
    17/6/2016 12,7450 -1,72% 12,7450 12,7450 12,7450 38 487,29
    16/6/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    15/6/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    14/6/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    13/6/2016 12,9680 0,00% 12,9680 12,9680 12,9680 ,00
    10/6/2016 12,9680 0,00% 12,9680 12,9680 12,9680 14 187,60
    09/6/2016 12,9680 1,37% 12,7930 12,9680 12,7930 16 199,20
    08/6/2016 12,7930 1,53% 12,7930 12,7930 12,7930 13 171,86
    07/6/2016 12,6000 0,00% 12,6000 12,6000 12,6000 ,00
    06/6/2016 12,6000 -0,91% 13,1610 13,1610 12,6000 56 729,22
    03/6/2016 12,7160 0,54% 12,6770 12,7160 12,6480 18 223,04
    02/6/2016 12,6480 0,53% 12,6480 12,6480 12,6480 16 196,05
    01/6/2016 12,5810 0,00% 12,5810 12,5810 12,5810 ,00
    31/5/2016 12,5810 2,37% 12,5810 12,5810 12,5810 21 260,00
    30/5/2016 12,2900 -2,31% 12,2610 12,2900 12,2610 6 76,11
    27/5/2016 12,5810 0,00% 12,5810 12,5810 12,5810 21 260,00
    26/5/2016 12,5810 2,61% 12,5810 12,5810 12,5810 12 156,00
    25/5/2016 12,2610 0,00% 12,2610 12,2610 12,2610 ,00
    24/5/2016 12,2610 0,00% 12,2610 12,2610 12,2610 ,00
    23/5/2016 12,2610 1,03% 12,2610 12,2610 12,2610 238 2.914,10
    20/5/2016 12,1360 2,12% 11,8840 12,1360 11,8840 26 312,20
    19/5/2016 11,8840 1,24% 11,8840 11,8840 11,8840 10 122,80
    18/5/2016 11,7390 0,00% 11,7390 11,7390 11,7390 ,00
    17/5/2016 11,7390 0,83% 11,7390 11,7390 11,7390 10 121,30
    16/5/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    13/5/2016 11,6420 1,69% 11,6420 11,6420 11,6420 11 132,33
    12/5/2016 11,4480 0,00% 11,4480 11,4480 11,4480 3 35,49
    11/5/2016 11,4480 0,42% 11,4000 11,4870 11,4000 66 759,26
    10/5/2016 11,4000 0,42% 11,3900 11,4000 11,3900 76 871,18
    09/5/2016 11,3520 1,38% 11,3520 11,3520 11,3320 21 234,40
    06/5/2016 11,1970 0,00% 11,1970 11,1970 11,1970 1 11,57
    05/5/2016 11,1970 0,00% 11,1970 11,1970 11,1970 ,00
    04/5/2016 11,1970 0,00% 11,1970 11,1970 11,1970 ,00
    28/4/2016 11,1970 0,00% 11,1970 11,1970 11,1970 ,00
    27/4/2016 11,1970 0,00% 11,1970 11,1970 11,1970 ,00
    26/4/2016 11,1970 0,00% 11,1970 11,1970 11,1970 ,00
    25/4/2016 11,1970 -1,37% 11,3520 11,3520 11,1970 9 105,41
    22/4/2016 11,3520 0,00% 11,3520 11,3520 11,3520 ,00
    21/4/2016 11,3520 0,00% 11,3520 11,3520 11,3520 ,00
    20/4/2016 11,3520 0,00% 11,3520 11,3520 11,3520 2 23,46
    19/4/2016 11,3520 0,00% 11,3520 11,3520 11,3520 ,00
    18/4/2016 11,3520 0,86% 11,3520 11,3520 11,3520 6 70,38
    15/4/2016 11,2550 0,00% 11,2550 11,2550 11,2550 ,00
    14/4/2016 11,2550 0,00% 11,2550 11,2550 11,2550 ,00
    13/4/2016 11,2550 -1,69% 12,5900 12,5900 11,2550 12 142,32
    12/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    11/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    08/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 7 82,81
    07/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 7 82,81
    06/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    05/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    04/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    01/4/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    31/3/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    30/3/2016 11,4480 0,00% 11,4480 11,4480 11,4480 12 141,96
    29/3/2016 11,4480 0,00% 11,4480 11,4480 11,4480 2 23,66
    24/3/2016 11,4480 0,00% 11,4480 11,4480 11,4480 ,00
    23/3/2016 11,4480 -1,67% 11,7390 11,7390 11,4480 7 84,61
    22/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    21/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    18/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    17/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    16/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    15/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    11/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    10/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    09/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    08/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    07/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    04/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    03/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    02/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 1 12,03
    01/3/2016 11,6420 0,00% 11,6420 11,6420 11,6420 3 36,09
    29/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 1 12,03
    26/2/2016 11,6420 0,25% 11,6420 11,6420 11,6420 2 24,06
    25/2/2016 11,6130 -0,25% 11,4480 11,6130 11,4480 56 647,32
    24/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    23/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 3 36,09
    22/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 2 24,06
    19/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    18/2/2016 11,6420 0,00% 11,6420 11,6420 11,6420 ,00
    17/2/2016 11,6420 -3,76% 11,6420 11,6420 11,6420 3 36,09
    16/2/2016 12,0970 0,00% 12,0970 12,0970 12,0970 ,00
    15/2/2016 12,0970 4,17% 11,6130 12,0970 11,6130 54 649,00
    12/2/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    11/2/2016 11,6130 4,08% 11,6130 11,6130 11,6130 10 120,00
    10/2/2016 11,1580 -3,92% 11,1580 11,1580 11,1580 3 34,59
    09/2/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    08/2/2016 11,6130 0,00% 11,6130 11,6130 11,6130 ,00
    05/2/2016 11,6130 -1,48% 11,6130 11,6130 11,6130 10 120,00
    04/2/2016 11,7870 0,00% 11,7870 11,7870 11,7870 ,00
    03/2/2016 11,7870 0,00% 11,7870 11,7870 11,7870 ,00
    02/2/2016 11,7870 -2,80% 12,1260 12,1260 11,7870 8 99,54
    01/2/2016 12,1260 0,00% 12,1360 12,1360 12,1260 22 263,17
    29/1/2016 12,1260 0,00% 12,1260 12,1260 12,1260 ,00
    28/1/2016 12,1260 0,00% 12,1260 12,1260 12,1260 ,00
    27/1/2016 12,1260 0,00% 12,1260 12,1260 12,1260 2 25,06
    26/1/2016 12,1260 -6,28% 12,9390 12,9390 12,1260 18 214,69
    25/1/2016 12,9390 0,00% 12,9390 12,9390 12,9390 ,00
    22/1/2016 12,9390 0,00% 12,9390 12,9390 12,9390 ,00
    21/1/2016 12,9390 0,00% 12,9390 12,9390 12,9390 ,00
    20/1/2016 12,9390 0,00% 12,9390 12,9390 12,9390 1 13,37
    19/1/2016 12,9390 -1,18% 12,9390 12,9390 12,9390 7 93,59
    18/1/2016 13,0940 -1,74% 13,1810 13,1810 13,0940 23 298,56
    15/1/2016 13,3260 0,00% 13,3260 13,3260 13,3260 ,00
    14/1/2016 13,3260 0,29% 13,3260 13,3260 13,3260 9 123,93
    13/1/2016 13,2870 0,00% 13,2870 13,2870 13,2870 1 13,73
    12/1/2016 13,2870 0,00% 13,2870 13,2870 13,2870 ,00
    11/1/2016 13,2870 0,00% 13,2870 13,2870 13,2870 ,00
    08/1/2016 13,2870 0,00% 13,2870 13,2870 13,2870 ,00
    07/1/2016 13,2870 -1,23% 13,4520 13,4520 13,2870 21 275,45
    05/1/2016 13,4520 0,00% 13,4520 13,4520 13,4520 ,00
    04/1/2016 13,4520 0,00% 13,4520 13,4520 13,4520 ,00
    31/12/2015 13,4520 0,00% 13,4520 13,4520 13,4520 ,00
    30/12/2015 13,4520 0,00% 13,4520 13,4520 13,4520 ,00
    29/12/2015 13,4520 0,22% 13,4610 13,4610 13,4520 7 97,34
    28/12/2015 13,4230 -0,92% 14,9030 14,9030 13,3840 12 181,70
    23/12/2015 13,5480 0,00% 13,5480 13,5480 13,5480 ,00
    22/12/2015 13,5480 0,00% 13,5480 13,5480 13,5480 ,00
    21/12/2015 13,5480 0,00% 13,5480 13,5480 13,5480 ,00
    18/12/2015 13,5480 -0,50% 13,3840 13,5480 13,2870 660 8.940,16
    17/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    16/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    15/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    14/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    11/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    10/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    09/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    08/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 14 196,98
    07/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 2 28,14
    04/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    03/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    02/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    01/12/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    30/11/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    27/11/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    26/11/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    25/11/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    24/11/2015 13,6160 0,00% 13,6160 13,6160 13,6160 ,00
    23/11/2015 13,6160 -3,16% 14,0610 14,0610 13,6160 16 213,81
    20/11/2015 14,0610 -1,49% 14,0610 14,0610 14,0610 4 58,12
    19/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    18/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    17/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    16/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    13/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    12/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    11/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    10/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    09/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    06/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    05/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    04/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    03/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 6 88,50
    02/11/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    30/10/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    29/10/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    27/10/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    26/10/2015 14,2740 0,00% 14,2740 14,2740 14,2740 ,00
    23/10/2015 14,2740 0,13% 14,2740 14,2740 14,2740 3 44,25
    22/10/2015 14,2550 0,41% 14,2550 14,2550 14,2550 1 14,73
    21/10/2015 14,1970 0,00% 14,1970 14,1970 14,1970 ,00
    20/10/2015 14,1970 0,00% 14,1970 14,1970 14,1970 ,00
    19/10/2015 14,1970 0,00% 14,1970 14,1970 14,1970 ,00
    16/10/2015 14,1970 0,00% 14,1970 14,1970 14,1970 ,00
    15/10/2015 14,1970 0,97% 14,1970 14,1970 14,1970 3 44,01
    14/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    13/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    12/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    09/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    08/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 4 58,12
    07/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    06/10/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    05/10/2015 14,0610 -3,78% 14,0610 14,0610 14,0610 4 58,12
    02/10/2015 14,6130 0,00% 14,6130 14,6130 14,6130 ,00
    01/10/2015 14,6130 0,00% 14,6130 14,6130 14,6130 ,00
    30/9/2015 14,6130 0,00% 14,6130 14,6130 14,6130 ,00
    29/9/2015 14,6130 2,51% 14,6130 14,6130 14,6130 2 30,20
    28/9/2015 14,2550 -7,82% 14,2550 14,2550 14,2550 2 29,46
    25/9/2015 15,4650 0,00% 15,4650 15,4650 15,4650 ,00
    24/9/2015 15,4650 0,00% 15,4650 15,4650 15,4650 ,00
    23/9/2015 15,4650 0,00% 15,4650 15,4650 15,4650 ,00
    22/9/2015 15,4650 9,99% 15,4650 15,4650 15,4650 6 95,88
    21/9/2015 14,0610 0,00% 14,0610 14,0610 14,0610 ,00
    18/9/2015 14,0610 5,83% 14,0610 14,0610 14,0610 2 29,06
    17/9/2015 13,2870 0,00% 13,2870 13,2870 13,2870 ,00
    16/9/2015 13,2870 0,00% 13,2870 13,2870 13,2870 ,00
    15/9/2015 13,2870 -8,16% 13,2870 13,2870 13,2870 2 27,46
    14/9/2015 14,4680 0,00% 14,4680 14,4680 14,4680 ,00
    11/9/2015 14,4680 0,00% 14,4680 14,4680 14,4680 ,00
    10/9/2015 14,4680 0,00% 14,4680 14,4680 14,4680 ,00
    09/9/2015 14,4680 -0,26% 14,4680 14,4680 14,4680 10 149,50
    08/9/2015 14,5060 0,00% 14,5060 14,5060 14,5060 ,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%