| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3400 €
-0,0200 (-0,27%)
- Άνοιγμα 7,4600
- Υψηλό 7,4600
- Χαμηλό 7,3200
- Όγκος 2.476
- Τζίρος 18.387 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 29/8/2019 | 23,8000 | 0,00% | 24,0000 | 24,0000 | 23,8000 | 26 | 619,80 |
| 28/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 8 | 190,40 |
| 27/8/2019 | 23,8000 | 0,00% | 23,8000 | 24,0000 | 23,8000 | 5 | 119,20 |
| 26/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 1 | 23,80 |
| 23/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 12 | 285,60 |
| 22/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 1 | 23,80 |
| 21/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 2 | 47,60 |
| 20/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,00 | |
| 19/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 86 | 2.046,80 |
| 16/8/2019 | 23,8000 | -0,83% | 23,4000 | 23,8000 | 23,4000 | 5 | 118,60 |
| 14/8/2019 | 24,0000 | 0,00% | 23,8000 | 24,0000 | 23,8000 | 55 | 1.318,00 |
| 13/8/2019 | 24,0000 | -6,25% | 24,8000 | 24,8000 | 24,0000 | 571 | 13.906,20 |
| 12/8/2019 | 25,6000 | 6,67% | 26,0000 | 26,0000 | 25,0000 | 10 | 255,40 |
| 09/8/2019 | 24,0000 | -0,80% | 24,0000 | 24,0000 | 24,0000 | 3 | 74,40 |
| 08/8/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 07/8/2019 | 24,1940 | -1,57% | 24,3870 | 24,3870 | 24,1940 | 5 | 125,40 |
| 06/8/2019 | 24,5810 | -5,22% | 25,5480 | 25,5480 | 24,3870 | 180 | 4.433,80 |
| 05/8/2019 | 25,9360 | 0,00% | 25,9360 | 25,9360 | 25,9360 | ,00 | |
| 02/8/2019 | 25,9360 | 0,00% | 25,9360 | 25,9360 | 25,9360 | ,00 | |
| 01/8/2019 | 25,9360 | 0,75% | 25,9360 | 25,9360 | 25,9360 | 7 | 187,60 |
| 31/7/2019 | 25,7420 | 2,31% | 25,1610 | 25,7420 | 25,1610 | 51 | 1.287,20 |
| 30/7/2019 | 25,1610 | 4,00% | 24,9680 | 25,1610 | 24,7740 | 129 | 3.228,00 |
| 29/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | 8 | 200,00 |
| 26/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 25/7/2019 | 24,1940 | -2,34% | 24,1940 | 24,1940 | 24,1940 | 52 | 1.250,00 |
| 24/7/2019 | 24,7740 | 2,40% | 24,5810 | 24,9680 | 24,5810 | 202 | 4.991,00 |
| 23/7/2019 | 24,1940 | -1,57% | 24,1940 | 24,1940 | 24,1940 | 2 | 50,00 |
| 22/7/2019 | 24,5810 | -1,55% | 23,2260 | 24,9680 | 23,2260 | 11 | 278,40 |
| 19/7/2019 | 24,9680 | 0,00% | 24,9680 | 24,9680 | 24,9680 | ,00 | |
| 18/7/2019 | 24,9680 | 2,38% | 24,9680 | 24,9680 | 24,9680 | 4 | 103,20 |
| 17/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 16/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 15/7/2019 | 24,3870 | 0,00% | 23,0320 | 24,3870 | 23,0320 | 8 | 197,40 |
| 12/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 11/7/2019 | 24,3870 | 0,80% | 24,1940 | 24,9680 | 24,1940 | 4 | 100,80 |
| 10/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 09/7/2019 | 24,1940 | 0,81% | 24,1940 | 24,1940 | 24,1940 | 8 | 200,00 |
| 08/7/2019 | 24,0000 | -0,80% | 23,0320 | 24,3870 | 23,0320 | 214 | 5.150,00 |
| 05/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 04/7/2019 | 24,1940 | 5,05% | 23,4190 | 24,1940 | 23,4190 | 379 | 9.149,40 |
| 03/7/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 02/7/2019 | 23,0320 | -0,84% | 23,0320 | 23,0320 | 23,0320 | 61 | 1.404,20 |
| 01/7/2019 | 23,2260 | 0,84% | 23,2260 | 23,2260 | 23,2260 | 9 | 216,00 |
| 28/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 27/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 26/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 25/6/2019 | 23,0320 | -3,25% | 23,0320 | 23,0320 | 23,0320 | 4 | 95,20 |
| 24/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 21/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 20/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 19/6/2019 | 23,8060 | 3,36% | 23,6130 | 23,8060 | 23,6130 | 207 | 4.919,60 |
| 18/6/2019 | 23,0320 | -3,25% | 23,0320 | 23,0320 | 23,0320 | 2 | 47,60 |
| 14/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 13/6/2019 | 23,8060 | 0,82% | 23,8060 | 23,8060 | 23,2260 | 122 | 2.899,80 |
| 12/6/2019 | 23,6130 | 0,00% | 22,6450 | 23,6130 | 22,6450 | 35 | 826,60 |
| 11/6/2019 | 23,6130 | 0,00% | 23,6130 | 23,6130 | 23,6130 | 6 | 146,40 |
| 10/6/2019 | 23,6130 | 3,39% | 23,6130 | 23,6130 | 23,2260 | 13 | 316,00 |
| 07/6/2019 | 22,8390 | 0,00% | 22,8390 | 22,8390 | 22,8390 | ,00 | |
| 06/6/2019 | 22,8390 | 0,00% | 22,8390 | 22,8390 | 22,8390 | ,00 | |
| 05/6/2019 | 22,8390 | 0,86% | 22,8390 | 22,8390 | 22,8390 | 38 | 873,20 |
| 04/6/2019 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 03/6/2019 | 22,6450 | 0,86% | 22,4520 | 22,6450 | 22,4520 | 19 | 420,80 |
| 31/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 30/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 29/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 14 | 324,80 |
| 28/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 27/5/2019 | 22,4520 | 0,87% | 22,4520 | 22,4520 | 22,2580 | 21 | 462,40 |
| 24/5/2019 | 22,2580 | 1,77% | 22,2580 | 22,2580 | 22,2580 | 48 | 1.058,00 |
| 23/5/2019 | 21,8710 | -1,74% | 20,3230 | 22,2580 | 20,3230 | 4 | 90,00 |
| 22/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 7 | 161,00 |
| 21/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 5 | 115,00 |
| 20/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 57 | 1.265,00 |
| 17/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 16/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 4 | 92,00 |
| 15/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 16 | 345,00 |
| 14/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 13/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 52 | 1.150,00 |
| 10/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 09/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 103 | 2.300,00 |
| 08/5/2019 | 22,2580 | -0,86% | 22,2580 | 22,2580 | 22,2580 | 17 | 368,00 |
| 07/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 06/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 03/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 02/5/2019 | 22,4520 | -6,45% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 30/4/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 25/4/2019 | 24,0000 | 4,04% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 24/4/2019 | 23,0680 | 7,82% | 21,5800 | 23,0680 | 21,5800 | 102 | 2.526,00 |
| 23/4/2019 | 21,3940 | -4,71% | 21,3940 | 21,7660 | 21,3940 | 356 | 8.188,00 |
| 18/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 17/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 16/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 15/4/2019 | 22,4520 | 4,04% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 12/4/2019 | 21,5800 | 0,87% | 21,3940 | 21,5800 | 21,3940 | 207 | 4.762,00 |
| 11/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 1 | 23,00 |
| 10/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 18 | 414,00 |
| 09/4/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,2080 | 53 | 1.218,00 |
| 08/4/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 05/4/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 04/4/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 03/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 1.860 | 42.780,00 |
| 02/4/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 32 | 736,00 |
| 01/4/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 29/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 8 | 184,00 |
| 28/3/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 27/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 26/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 697 | 16.031,00 |
| 22/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 5 | 115,00 |
| 21/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 20/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 5 | 115,00 |
| 19/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 663 | 15.249,00 |
| 18/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 15/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 136 | 3.128,00 |
| 14/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 37 | 851,00 |
| 13/3/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 12/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 08/3/2019 | 21,3940 | 0,00% | 20,8360 | 21,3940 | 20,8360 | 7 | 160,00 |
| 07/3/2019 | 21,3940 | 2,68% | 21,3940 | 21,3940 | 21,3940 | 4 | 92,00 |
| 06/3/2019 | 20,8360 | 0,00% | 20,8360 | 20,8360 | 20,8360 | 10 | 224,00 |
| 05/3/2019 | 20,8360 | 0,00% | 20,8360 | 20,8360 | 20,8360 | 25 | 560,00 |
| 04/3/2019 | 20,8360 | -2,13% | 20,6500 | 21,2080 | 20,6500 | 14 | 313,00 |
| 01/3/2019 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 28/2/2019 | 20,4640 | -8,06% | 20,4640 | 20,4640 | 20,4640 | 1 | 22,00 |
| 27/2/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 26/2/2019 | 21,3940 | 0,49% | 21,2080 | 21,3940 | 21,2080 | 15 | 343,00 |
| 25/2/2019 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 22/2/2019 | 20,4640 | 4,77% | 19,7190 | 20,4640 | 19,7190 | 243 | 5.331,00 |
| 21/2/2019 | 19,5330 | -4,79% | 19,3470 | 19,5330 | 19,3470 | 52 | 1.091,00 |
| 20/2/2019 | 20,5160 | 0,00% | 20,5160 | 20,5160 | 20,5160 | ,00 | |
| 19/2/2019 | 20,5160 | 4,04% | 20,5160 | 20,5160 | 20,5160 | ,00 | |
| 18/2/2019 | 19,7190 | -2,04% | 19,5330 | 20,2780 | 19,3470 | 29 | 616,00 |
| 15/2/2019 | 20,1290 | -0,95% | 20,1290 | 20,1290 | 20,1290 | 3 | 62,40 |
| 14/2/2019 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | 207 | 4.200,00 |
| 13/2/2019 | 20,3230 | 3,06% | 20,5160 | 20,5160 | 20,1290 | 204 | 4.125,60 |
| 12/2/2019 | 19,7190 | -6,53% | 19,5330 | 19,7190 | 19,5330 | 91 | 1.928,00 |
| 11/2/2019 | 21,0970 | 3,81% | 21,0970 | 21,0970 | 21,0970 | 9 | 196,20 |
| 08/2/2019 | 20,3230 | -4,54% | 20,3230 | 20,3230 | 20,3230 | 1 | 21,00 |
| 07/2/2019 | 21,2900 | 4,76% | 20,9030 | 21,2900 | 20,9030 | 285 | 5.962,00 |
| 06/2/2019 | 20,3230 | 1,94% | 20,3230 | 20,5160 | 20,3230 | 403 | 8.198,00 |
| 05/2/2019 | 19,9360 | 0,00% | 19,9360 | 20,3230 | 19,9360 | 277 | 5.532,80 |
| 04/2/2019 | 19,9360 | -1,90% | 19,9360 | 19,9360 | 19,7420 | 93 | 1.846,00 |
| 01/2/2019 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | 9 | 189,00 |
| 31/1/2019 | 20,3230 | 1,94% | 19,9360 | 20,3230 | 19,9360 | 48 | 963,60 |
| 30/1/2019 | 19,9360 | -0,96% | 20,1290 | 20,1290 | 19,9360 | 49 | 970,20 |
| 29/1/2019 | 20,1290 | 0,00% | 20,1290 | 20,1290 | 20,1290 | ,00 | |
| 28/1/2019 | 20,1290 | 0,00% | 20,1290 | 20,1290 | 20,1290 | ,00 | |
| 25/1/2019 | 20,1290 | 0,97% | 19,7420 | 20,5160 | 19,7420 | 587 | 11.767,60 |
| 24/1/2019 | 19,9360 | 0,00% | 19,9360 | 19,9360 | 19,9360 | 764 | 15.223,40 |
| 23/1/2019 | 19,9360 | 0,00% | 19,9360 | 19,9360 | 19,9360 | ,00 | |
| 22/1/2019 | 19,9360 | -3,74% | 19,9360 | 19,9360 | 19,9360 | 1 | 20,60 |
| 21/1/2019 | 20,7100 | -3,60% | 19,9360 | 21,0970 | 19,9360 | 7 | 150,20 |
| 18/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 17/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 16/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 15/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | 196 | 4.218,00 |
| 14/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 11/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 10/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 09/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 08/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 07/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 04/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 03/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 02/1/2019 | 21,4840 | 0,00% | 19,9360 | 19,9360 | 19,9360 | 2 | 41,20 |
| 31/12/2018 | 21,4840 | 4,04% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 28/12/2018 | 20,6500 | -3,88% | 20,6500 | 20,6500 | 20,6500 | 7 | 155,00 |
| 27/12/2018 | 21,4840 | 4,04% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 21/12/2018 | 20,6500 | 8,83% | 20,6500 | 20,6500 | 20,6500 | 100 | 2.220,00 |
| 20/12/2018 | 18,9750 | -3,89% | 18,9750 | 18,9750 | 18,9750 | 7 | 142,00 |
| 19/12/2018 | 19,7420 | 0,00% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 18/12/2018 | 19,7420 | 4,04% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 17/12/2018 | 18,9750 | -2,93% | 18,7890 | 19,1610 | 18,7890 | 12.006 | 244.929,00 |
| 14/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 13/12/2018 | 18,7890 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 5 | 100,00 |
| 12/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 11/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 10/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 07/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 06/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 05/12/2018 | 18,7890 | -3,88% | 20,4640 | 20,4640 | 20,4640 | 1 | 22,00 |
| 04/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 03/12/2018 | 18,7890 | 2,02% | 19,1610 | 19,1610 | 18,7890 | 106 | 2.158,00 |
| 30/11/2018 | 18,4170 | -3,88% | 18,7890 | 18,7890 | 18,7890 | 5 | 101,00 |
| 29/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 28/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 27/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 26/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 5 | 100,00 |
| 23/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 22/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 7 | 140,00 |
| 21/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 20/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 19/11/2018 | 18,4170 | -3,88% | 20,0910 | 20,0910 | 20,0910 | 2 | 43,00 |
| 16/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | 28.313 | ,00 |
| 15/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 14/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 13/11/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 2 | 39,00 |
| 12/11/2018 | 18,4170 | -3,88% | 18,4170 | 18,4170 | 18,4170 | 18 | 356,00 |
| 09/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 08/11/2018 | 18,4170 | -3,88% | 18,4170 | 18,4170 | 18,4170 | 50 | 990,00 |
| 07/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 06/11/2018 | 18,4170 | -4,85% | 18,4170 | 18,4170 | 18,4170 | 28 | 554,00 |
| 05/11/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 02/11/2018 | 18,6030 | -3,89% | 18,4170 | 18,4170 | 18,4170 | 1 | 19,00 |
| 01/11/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 31/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 30/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 29/10/2018 | 18,6030 | -3,89% | 18,4170 | 18,4170 | 18,4170 | 4 | 79,00 |
| 26/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 25/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 24/10/2018 | 18,6030 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 3 | 59,00 |
| 23/10/2018 | 18,6030 | -2,91% | 18,6030 | 18,6030 | 18,6030 | 17 | 340,00 |
| 22/10/2018 | 19,1610 | -1,00% | 19,1610 | 19,1610 | 19,1610 | 45 | 927,00 |
| 19/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 18/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 17/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 16/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 15/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 12/10/2018 | 18,6030 | 1,01% | 18,6030 | 18,6030 | 18,6030 | 15 | 300,00 |
| 11/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 1.034 | 20.473,00 |
| 10/10/2018 | 18,4170 | 0,00% | 17,8590 | 17,8590 | 17,8590 | 4 | 76,00 |
| 09/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 64 | 1.267,00 |
| 08/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 32 | 633,00 |
| 05/10/2018 | 18,4170 | -4,85% | 18,4170 | 18,4170 | 18,4170 | 30 | 594,00 |
| 04/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 03/10/2018 | 18,6030 | -1,96% | 18,5100 | 18,7890 | 18,4170 | 1.388 | 27.615,00 |
| 02/10/2018 | 18,9750 | 0,00% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 01/10/2018 | 18,9750 | 2,51% | 18,5100 | 18,9750 | 18,5100 | 61 | 1.219,00 |
| 28/9/2018 | 18,5100 | 0,00% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 27/9/2018 | 18,5100 | 0,00% | 18,5100 | 18,5100 | 18,5100 | 300 | 5.970,00 |
| 26/9/2018 | 18,5100 | 0,50% | 18,5100 | 18,5100 | 18,5100 | 326 | 6.487,00 |
| 25/9/2018 | 18,4170 | -3,88% | 17,5800 | 18,4170 | 17,5800 | 300 | 5.938,00 |
| 24/9/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 21/9/2018 | 18,4170 | 0,00% | 17,9520 | 17,9520 | 17,9520 | 1 | 19,00 |
| 20/9/2018 | 18,4170 | 4,21% | 18,4170 | 18,4170 | 17,9520 | 315 | 6.183,00 |
| 19/9/2018 | 17,6730 | 0,00% | 17,6730 | 17,6730 | 17,6730 | 3 | 57,00 |
| 18/9/2018 | 17,6730 | -3,88% | 17,7660 | 17,7660 | 17,6730 | 195 | 3.706,00 |
| 17/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 14/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 13/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 12/9/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 11/9/2018 | 17,6730 | 2,70% | 17,6730 | 17,6730 | 17,6730 | 257 | 4.883,00 |
| 10/9/2018 | 17,2080 | -3,88% | 16,8360 | 16,8360 | 16,8360 | 2 | 36,00 |
| 07/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 06/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 05/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 04/9/2018 | 17,9030 | 4,04% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 03/9/2018 | 17,2080 | -2,12% | 17,2080 | 17,2080 | 17,2080 | 179 | 3.311,00 |
| 31/8/2018 | 17,5800 | 0,00% | 17,4870 | 17,4870 | 17,4870 | 1 | 18,00 |
| 30/8/2018 | 17,5800 | -3,88% | 17,5800 | 17,6730 | 17,5800 | 5 | 94,00 |
| 29/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 28/8/2018 | 17,5800 | -0,53% | 17,6730 | 17,6730 | 17,5800 | 33 | 626,00 |
| 27/8/2018 | 17,6730 | -3,88% | 16,8360 | 16,8360 | 16,8360 | 2 | 36,00 |
| 24/8/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 23/8/2018 | 17,6730 | 0,00% | 17,3010 | 17,3010 | 17,3010 | 2 | 37,00 |
| 22/8/2018 | 17,6730 | -3,88% | 17,6730 | 17,6730 | 17,6730 | 50 | 950,00 |
| 21/8/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 20/8/2018 | 17,6730 | 0,00% | 17,6730 | 17,6730 | 17,6730 | 23 | 437,00 |
| 17/8/2018 | 17,6730 | -3,37% | 18,7890 | 18,7890 | 17,6730 | 72 | 1.370,00 |
| 16/8/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 14/8/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 13/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 10/8/2018 | 17,5800 | 0,00% | 17,5800 | 17,5800 | 17,5800 | 5 | 94,00 |
| 09/8/2018 | 17,5800 | -3,88% | 17,9520 | 17,9520 | 17,9520 | 10 | 193,00 |
| 08/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 07/8/2018 | 17,5800 | 0,00% | 17,2080 | 17,5800 | 17,2080 | 25 | 466,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|