Συνεχης ενημερωση

    ALPHA ΑΣΤΙΚΑ ΑΚΙΝΗΤΑ Α.Ε. (ΑΣΤΑΚ)

    6,9500

    0,1000 (1,46%)

    • Άνοιγμα 6,4500
    • Υψηλό 6,9500
    • Χαμηλό 6,4000
    • Όγκος 388
    • Τζίρος 2.657 €
    • Πράξεις 13
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/7/2021 6,9500 1,46% 6,4500 6,9500 6,4000 388 2.657,15
    26/7/2021 6,8500 0,74% 6,7500 7,0000 6,7000 899 6.204,80
    23/7/2021 6,8000 0,00% 6,8000 6,8000 6,8000 200 1.360,00
    22/7/2021 6,8000 0,00% 6,8000 6,8000 6,8000 249 1.693,20
    21/7/2021 6,8000 0,74% 6,3500 6,9500 6,3500 101 664,50
    20/7/2021 6,7500 0,00% 6,9500 6,9500 6,9500 1 6,95
    19/7/2021 6,7500 -2,88% 6,8000 6,8000 6,7500 100 679,00
    16/7/2021 6,9500 -0,71% 6,8500 7,0000 6,8000 322 2.212,00
    15/7/2021 7,0000 0,72% 7,0000 7,0000 7,0000 49 343,00
    14/7/2021 6,9500 0,00% 6,9500 6,9500 6,9500 ,00
    13/7/2021 6,9500 0,00% 6,9500 7,0000 6,8000 173 1.196,00
    12/7/2021 6,9500 0,00% 6,8500 6,9500 6,8500 21 143,95
    09/7/2021 6,9500 1,46% 6,8000 6,9500 6,8000 190 1.316,00
    08/7/2021 6,8500 -2,14% 6,8500 6,9500 6,8500 362 ,00
    07/7/2021 7,0000 0,00% 7,0000 7,0000 7,0000 ,00
    06/7/2021 7,0000 0,00% 7,0000 7,0000 7,0000 ,00
    05/7/2021 7,0000 0,72% 6,9500 7,0000 6,9500 325 2.260,00
    02/7/2021 6,9500 0,72% 6,8500 6,9500 6,8500 433 2.990,55
    01/7/2021 6,9000 0,00% 6,9000 6,9000 6,9000 25 172,50
    30/6/2021 6,9000 0,73% 6,5000 7,1000 6,5000 691 4.755,60
    29/6/2021 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    28/6/2021 6,8500 0,00% 6,8000 6,8500 6,7500 201 1.364,35
    25/6/2021 6,8500 0,00% 6,8000 6,9000 6,7500 1.092 ,00
    24/6/2021 6,8500 0,00% 6,8500 6,8500 6,8500 30 ,00
    23/6/2021 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    22/6/2021 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    18/6/2021 6,8500 0,00% 6,8500 6,9500 6,8500 31 ,00
    17/6/2021 6,8500 0,00% 6,8500 6,8500 6,8500 ,00
    16/6/2021 6,8500 -2,14% 7,0000 7,0000 6,8500 1.365 ,00
    15/6/2021 7,0000 -0,71% 7,0000 7,0000 6,9000 860 ,00
    14/6/2021 7,0500 -1,40% 7,0500 7,2000 6,9500 2.841 ,00
    11/6/2021 7,1500 0,00% 7,0500 7,2000 6,9500 594 ,00
    10/6/2021 7,1500 0,70% 7,1000 7,2000 7,0000 1.393 ,00
    09/6/2021 7,1000 -2,07% 7,1500 7,2000 7,1000 1.749 ,00
    08/6/2021 7,2500 0,69% 7,1000 7,3000 7,0000 3.344 ,00
    07/6/2021 7,2000 1,41% 7,1000 7,2000 7,0000 423 ,00
    04/6/2021 7,1000 2,16% 7,0500 7,1000 7,0000 423 ,00
    03/6/2021 6,9500 -2,11% 6,9500 6,9500 6,9500 130 ,00
    02/6/2021 7,1000 2,16% 7,0000 7,1000 7,0000 436 ,00
    01/6/2021 6,9500 0,00% 6,9500 7,1000 6,9500 218 ,00
    31/5/2021 6,9500 -2,11% 6,9500 6,9500 6,9500 18 ,00
    28/5/2021 7,1000 0,00% 6,9500 7,1500 6,9000 163 ,00
    27/5/2021 7,1000 0,00% 7,1500 7,1500 6,9500 22 ,00
    26/5/2021 7,1000 2,16% 6,9500 7,1000 6,9000 270 ,00
    25/5/2021 6,9500 -4,14% 7,2500 7,4000 6,9500 534 ,00
    24/5/2021 7,2500 2,11% 7,1000 7,3500 7,1000 122 ,00
    21/5/2021 7,1000 4,41% 6,7500 7,2500 6,7500 2.026 ,00
    20/5/2021 6,8000 3,03% 6,5500 6,8000 6,5000 914 ,00
    19/5/2021 6,6000 -3,65% 6,6000 6,8000 6,6000 553 ,00
    18/5/2021 6,8500 3,79% 6,7500 6,8500 6,7500 454 ,00
    17/5/2021 6,6000 1,54% 6,5500 6,6500 6,5500 89 ,00
    14/5/2021 6,5000 -1,52% 6,5000 6,6000 6,5000 152 ,00
    13/5/2021 6,6000 1,54% 6,5000 6,6000 6,5000 229 ,00
    12/5/2021 6,5000 -2,26% 6,5500 6,6500 6,5000 1.001 ,00
    11/5/2021 6,6500 1,53% 6,6000 6,7000 6,5000 345 ,00
    10/5/2021 6,5500 0,00% 6,5500 6,5500 6,5500 ,00
    07/5/2021 6,5500 0,00% 6,7000 6,7000 6,7000 1 ,00
    06/5/2021 6,5500 -1,50% 6,6500 6,8000 6,5500 450 ,00
    05/5/2021 6,6500 -0,75% 6,6000 6,6500 6,6000 261 ,00
    29/4/2021 6,7000 4,69% 6,5000 6,7000 6,5000 350 ,00
    28/4/2021 6,4000 -0,78% 6,4500 6,5500 6,3500 1.118 ,00
    27/4/2021 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    26/4/2021 6,4500 0,00% 6,6000 6,6000 6,6000 10 ,00
    23/4/2021 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    22/4/2021 6,4500 -2,27% 6,5500 6,6500 6,4500 122 ,00
    21/4/2021 6,6000 3,12% 6,4000 6,6500 6,3000 377 ,00
    20/4/2021 6,4000 -1,54% 6,5000 6,5000 6,4000 140 ,00
    19/4/2021 6,5000 -2,26% 6,6500 6,6500 6,4000 935 ,00
    16/4/2021 6,6500 0,00% 6,7000 6,7000 6,6500 69 ,00
    15/4/2021 6,6500 3,10% 6,4000 6,6500 6,4000 175 ,00
    14/4/2021 6,4500 -0,77% 6,5000 6,7000 6,4500 244 ,00
    13/4/2021 6,5000 -5,11% 6,5500 6,6000 6,5000 261 ,00
    12/4/2021 6,8500 1,48% 6,8500 6,9000 6,6500 210 ,00
    09/4/2021 6,7500 1,50% 6,8000 6,8000 6,6500 32 ,00
    08/4/2021 6,6500 2,31% 6,5000 6,7000 6,5000 253 ,00
    07/4/2021 6,5000 -0,76% 6,4500 6,8000 6,4500 454 ,00
    06/4/2021 6,5500 -2,24% 6,6000 6,6000 6,5500 662 ,00
    01/4/2021 6,7000 2,29% 6,6000 6,7500 6,4000 1.602 ,00
    31/3/2021 6,5500 3,97% 6,3000 6,6500 6,3000 2.420 ,00
    30/3/2021 6,3000 -2,33% 6,4500 6,5000 6,3000 191 ,00
    29/3/2021 6,4500 2,38% 6,3000 6,4500 6,3000 55 ,00
    26/3/2021 6,3000 4,13% 6,3000 6,3000 6,3000 50 ,00
    24/3/2021 6,0500 -3,20% 6,1500 6,2000 6,0000 520 ,00
    23/3/2021 6,2500 0,00% 6,2000 6,3000 6,0500 215 ,00
    22/3/2021 6,2500 -1,57% 6,2500 6,2500 6,2500 40 ,00
    19/3/2021 6,3500 0,00% 6,2500 6,3500 6,2500 119 ,00
    18/3/2021 6,3500 0,00% 6,3500 6,3500 6,3500 40 ,00
    17/3/2021 6,3500 1,60% 6,4000 6,4000 6,2500 34 ,00
    16/3/2021 6,2500 0,00% 6,2500 6,2500 6,2500 10 ,00
    12/3/2021 6,2500 -3,10% 6,3000 6,3000 6,2000 560 ,00
    11/3/2021 6,4500 3,20% 6,3000 6,5500 6,3000 538 ,00
    10/3/2021 6,2500 0,00% 6,2500 6,2500 6,2000 203 ,00
    09/3/2021 6,2500 -0,79% 6,3000 6,3000 6,2000 50 ,00
    08/3/2021 6,3000 -5,97% 6,2500 6,3000 6,2500 190 ,00
    05/3/2021 6,7000 4,69% 6,7000 6,7000 6,7000 517 ,00
    04/3/2021 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    03/3/2021 6,4000 2,40% 6,2500 6,4500 6,2500 1.070 ,00
    02/3/2021 6,2500 1,63% 6,3000 6,3000 6,1500 80 ,00
    01/3/2021 6,1500 -2,38% 6,3000 6,3000 6,1500 70 ,00
    26/2/2021 6,3000 -0,79% 6,0000 6,3000 6,0000 162 ,00
    25/2/2021 6,3500 5,83% 6,0000 6,3500 6,0000 822 ,00
    24/2/2021 6,0000 0,00% 6,0000 6,0000 6,0000 ,00
    23/2/2021 6,0000 0,84% 6,0500 6,0500 5,9000 491 ,00
    22/2/2021 5,9500 0,00% 5,9500 6,0000 5,9500 20 ,00
    19/2/2021 5,9500 0,00% 6,0000 6,0000 6,0000 10 ,00
    18/2/2021 5,9500 -0,83% 6,0000 6,0500 5,9500 310 ,00
    17/2/2021 6,0000 0,84% 6,0000 6,1000 6,0000 42 ,00
    16/2/2021 5,9500 -0,83% 6,0000 6,0000 5,9500 70 ,00
    15/2/2021 6,0000 0,00% 6,0000 6,0000 6,0000 150 ,00
    12/2/2021 6,0000 -2,44% 6,0000 6,0000 6,0000 50 ,00
    11/2/2021 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    10/2/2021 6,1500 -0,81% 5,9000 6,1500 5,8500 410 ,00
    09/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    08/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    05/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    04/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    03/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    02/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    01/2/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    29/1/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    28/1/2021 6,2000 0,00% 6,2000 6,2000 6,2000 76 ,00
    27/1/2021 6,2000 2,48% 6,0500 6,2000 6,0500 425 ,00
    26/1/2021 6,0500 0,00% 6,0500 6,0500 6,0500 ,00
    25/1/2021 6,0500 -2,42% 6,1000 6,1000 6,0500 150 ,00
    22/1/2021 6,2000 0,81% 6,2000 6,2000 6,1500 410 ,00
    21/1/2021 6,1500 0,00% 6,1500 6,1500 6,1500 20 ,00
    20/1/2021 6,1500 0,00% 6,1500 6,1500 6,1500 4 ,00
    19/1/2021 6,1500 -3,91% 6,1500 6,1500 6,1000 1.064 ,00
    18/1/2021 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    15/1/2021 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    14/1/2021 6,4000 3,23% 6,1000 6,4000 6,0500 542 ,00
    13/1/2021 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    12/1/2021 6,2000 -0,80% 6,2500 6,3000 6,2000 522 ,00
    11/1/2021 6,2500 1,63% 6,1000 6,2500 6,1000 230 ,00
    08/1/2021 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    07/1/2021 6,1500 -2,38% 6,1500 6,1500 6,1500 50 ,00
    05/1/2021 6,3000 2,44% 6,2000 6,3000 6,2000 50 ,00
    04/1/2021 6,1500 0,00% 6,2000 6,2000 6,2000 2 ,00
    31/12/2020 6,1500 -3,15% 6,2000 6,2000 6,1500 50 ,00
    30/12/2020 6,3500 3,25% 6,1500 6,4500 6,1000 461 ,00
    29/12/2020 6,1500 1,65% 6,1000 6,2500 6,0500 1.000 ,00
    28/12/2020 6,0500 0,83% 6,1000 6,1000 6,0500 221 ,00
    23/12/2020 6,0000 -2,44% 6,1000 6,1000 6,0000 140 ,00
    22/12/2020 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    21/12/2020 6,1500 0,00% 6,1500 6,1500 6,0000 394 ,00
    18/12/2020 6,1500 -1,60% 6,1500 6,1500 6,1500 1.000 ,00
    17/12/2020 6,2500 0,00% 6,3000 6,4000 6,3000 25 ,00
    16/12/2020 6,2500 0,00% 6,2500 6,2500 6,2500 135 ,00
    15/12/2020 6,2500 0,00% 6,2500 6,2500 6,2500 60 ,00
    14/12/2020 6,2500 0,00% 6,2500 6,2500 6,2500 ,00
    11/12/2020 6,2500 -1,57% 6,2000 6,2500 6,1500 51 ,00
    10/12/2020 6,3500 0,00% 6,4000 6,4000 6,2500 46 ,00
    09/12/2020 6,3500 2,42% 6,3000 6,5000 6,2000 124 ,00
    08/12/2020 6,2000 0,00% 6,2000 6,2500 6,2000 2.296 ,00
    07/12/2020 6,2000 -3,88% 6,3000 6,3000 6,1500 90 ,00
    04/12/2020 6,4500 1,57% 6,3500 6,4500 6,3500 201 ,00
    03/12/2020 6,3500 -1,55% 6,3500 6,3500 6,3500 149 ,00
    02/12/2020 6,4500 0,00% 6,3500 6,4500 6,3500 325 ,00
    01/12/2020 6,4500 0,78% 6,3000 6,4500 6,3000 250 ,00
    30/11/2020 6,4000 0,00% 6,4000 6,4000 6,4000 67 ,00
    27/11/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    26/11/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    25/11/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    24/11/2020 6,4000 0,00% 6,7500 6,7500 6,2500 181 ,00
    23/11/2020 6,4000 -0,78% 6,2500 6,4000 6,2000 134 ,00
    20/11/2020 6,4500 0,00% 6,4500 6,4500 6,4500 19 122,55
    19/11/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    18/11/2020 6,4500 0,00% 6,5500 6,5500 6,5500 1 6,55
    17/11/2020 6,4500 0,78% 6,5500 6,5500 6,4500 31 200,05
    16/11/2020 6,4000 4,92% 6,3500 6,4500 6,1000 870 5.480,70
    13/11/2020 6,1000 2,52% 6,1000 6,3000 6,1000 832 5.134,00
    12/11/2020 5,9500 -2,46% 6,0000 6,1000 5,9500 326 1.941,35
    11/11/2020 6,1000 7,02% 5,9000 6,1000 5,9000 100 599,00
    10/11/2020 5,7000 0,00% 6,1500 6,2000 6,1500 29 178,50
    09/11/2020 5,7000 0,00% 6,0000 6,2000 6,0000 17 102,40
    06/11/2020 5,7000 0,00% 5,7000 5,7000 5,7000 ,00
    05/11/2020 5,7000 -1,72% 5,8000 5,8000 5,7000 295 1.701,00
    04/11/2020 5,8000 0,00% 5,8000 5,8000 5,8000 ,00
    03/11/2020 5,8000 -1,69% 5,8000 6,0000 5,8000 501 2.906,00
    02/11/2020 5,9000 0,00% 5,9000 5,9000 5,9000 ,00
    30/10/2020 5,9000 0,00% 5,7000 5,9000 5,7000 56 326,40
    29/10/2020 5,9000 0,00% 5,9500 5,9500 5,9500 1 5,95
    27/10/2020 5,9000 -1,67% 6,0000 6,0000 5,8000 1.231 7.255,00
    26/10/2020 6,0000 -2,44% 6,0000 6,1000 6,0000 227 1.362,60
    23/10/2020 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    22/10/2020 6,1500 0,00% 6,3500 6,3500 6,3500 1 6,35
    21/10/2020 6,1500 -2,38% 6,1500 6,1500 6,1500 42 258,30
    20/10/2020 6,3000 0,00% 6,1000 6,1000 6,1000 30 183,00
    19/10/2020 6,3000 0,00% 6,2000 6,2000 6,2000 7 43,40
    16/10/2020 6,3000 -4,55% 6,2000 6,3000 6,2000 270 1.699,00
    15/10/2020 6,6000 3,94% 6,8000 6,8000 6,0000 1.068 6.747,50
    14/10/2020 6,3500 0,00% 6,7500 6,7500 6,7500 1 6,75
    13/10/2020 6,3500 -2,31% 6,3500 6,3500 6,3500 200 1.270,00
    12/10/2020 6,5000 2,36% 6,0500 6,5000 6,0500 225 1.372,50
    09/10/2020 6,3500 0,00% 6,3500 6,3500 6,3500 ,00
    08/10/2020 6,3500 -1,55% 6,0000 6,3500 6,0000 1.235 7.795,00
    07/10/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    06/10/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    05/10/2020 6,4500 4,03% 6,4500 6,4500 6,0000 55 352,50
    02/10/2020 6,2000 0,00% 6,0000 6,0000 6,0000 19 114,00
    01/10/2020 6,2000 4,20% 6,0000 6,2000 6,0000 1.120 6.885,25
    30/9/2020 5,9500 0,00% 6,0000 6,2500 5,9500 801 4.904,00
    29/9/2020 5,9500 -1,65% 6,0000 6,0000 5,8500 120 714,25
    28/9/2020 6,0500 0,00% 6,0500 6,0500 6,0500 ,00
    25/9/2020 6,0500 0,00% 6,0500 6,0500 6,0500 50 302,50
    24/9/2020 6,0500 0,00% 6,0500 6,0500 6,0500 10 60,50
    23/9/2020 6,0500 0,83% 5,9500 6,1000 5,6500 612 3.568,15
    22/9/2020 6,0000 0,00% 5,9500 5,9500 5,9500 10 59,50
    21/9/2020 6,0000 0,00% 6,1500 6,1500 6,1500 1 6,15
    18/9/2020 6,0000 -3,23% 6,0500 6,1000 5,9500 240 1.451,70
    17/9/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    16/9/2020 6,2000 0,00% 6,0000 6,0000 6,0000 15 90,00
    15/9/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    14/9/2020 6,2000 3,33% 5,9000 6,3000 5,9000 35 216,50
    11/9/2020 6,0000 1,69% 5,9000 6,0000 5,9000 120 714,00
    10/9/2020 5,9000 -4,07% 5,9500 6,2000 5,8500 235 1.386,75
    09/9/2020 6,1500 0,00% 6,0500 6,0500 6,0500 25 151,25
    08/9/2020 6,1500 0,00% 6,4500 6,4500 6,4500 27 174,15
    07/9/2020 6,1500 0,00% 6,1500 6,1500 6,1500 229 1.408,35
    04/9/2020 6,1500 0,00% 6,1000 6,1500 5,9000 1.245 7.529,40
    03/9/2020 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    02/9/2020 6,1500 0,00% 6,1500 6,1500 6,1500 10 61,50
    01/9/2020 6,1500 -1,60% 6,1500 6,3500 6,1500 80 493,80
    31/8/2020 6,2500 0,00% 6,2500 6,2500 6,2500 ,00
    28/8/2020 6,2500 0,00% 6,3500 6,3500 6,3500 2 12,70
    27/8/2020 6,2500 -0,79% 6,2000 6,3500 6,1000 248 1.526,55
    26/8/2020 6,3000 0,00% 6,3000 6,3000 6,3000 ,00
    25/8/2020 6,3000 -3,08% 6,3000 6,3000 6,3000 200 1.260,00
    24/8/2020 6,5000 3,17% 6,2500 6,5000 6,2000 820 5.148,00
    21/8/2020 6,3000 0,00% 6,3000 6,3000 6,3000 ,00
    20/8/2020 6,3000 0,00% 6,3000 6,3000 6,3000 101 636,30
    19/8/2020 6,3000 0,00% 6,3000 6,3000 6,3000 ,00
    18/8/2020 6,3000 5,88% 6,5000 6,5000 6,3000 102 650,00
    17/8/2020 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    14/8/2020 5,9500 0,00% 5,9500 5,9500 5,9500 ,00
    13/8/2020 5,9500 -3,25% 6,0000 6,0000 5,9500 50 298,50
    12/8/2020 6,1500 0,00% 6,1500 6,2000 6,1500 88 541,35
    11/8/2020 6,1500 0,00% 6,0000 6,1500 6,0000 33 202,50
    10/8/2020 6,1500 0,82% 6,5000 6,5000 5,8500 222 1.364,50
    07/8/2020 6,1000 -5,43% 6,1000 6,7000 6,0500 51 310,20
    06/8/2020 6,4500 0,00% 6,9000 6,9000 6,4500 648 4.404,60
    05/8/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    04/8/2020 6,4500 0,00% 6,4500 6,4500 6,4500 ,00
    03/8/2020 6,4500 0,00% 6,4000 6,7500 6,4000 9 57,95
    31/7/2020 6,4500 0,00% 6,3500 6,5000 6,3500 157 1.012,10
    30/7/2020 6,4500 2,38% 6,5000 6,5000 6,4000 62 399,55
    29/7/2020 6,3000 0,00% 6,0000 6,0000 6,0000 9 54,00
    28/7/2020 6,3000 0,00% 6,3000 6,3000 6,3000 ,00
    27/7/2020 6,3000 1,61% 6,5000 6,5000 6,3000 295 1.878,50
    24/7/2020 6,2000 0,00% 6,5000 6,5000 6,5000 1 6,50
    23/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    22/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    21/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 50 310,00
    20/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    17/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    16/7/2020 6,2000 0,00% 6,2000 6,2000 6,2000 ,00
    15/7/2020 6,2000 0,81% 6,1500 6,2000 6,1500 1.025 6.305,00
    14/7/2020 6,1500 0,00% 6,1500 6,1500 6,1500 80 492,00
    13/7/2020 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    10/7/2020 6,1500 0,00% 6,1500 6,1500 6,1500 ,00
    09/7/2020 6,1500 -5,38% 6,1500 6,1500 6,1500 50 307,50
    08/7/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    07/7/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    06/7/2020 6,5000 0,00% 6,0500 6,5000 6,0500 45 283,50
    03/7/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    02/7/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    01/7/2020 6,5000 0,00% 6,4500 6,5000 6,4500 150 971,90
    30/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    29/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    26/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    25/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    24/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    23/6/2020 6,5000 1,56% 6,5000 6,5000 6,5000 100 650,00
    22/6/2020 6,4000 1,59% 6,3000 6,5000 6,3000 84 539,00
    19/6/2020 6,3000 -3,08% 6,2000 6,4000 6,2000 600 3.781,00
    18/6/2020 6,5000 -0,76% 6,5000 6,5000 6,5000 100 650,00
    17/6/2020 6,5500 0,77% 6,5500 6,5500 6,5500 100 655,00
    16/6/2020 6,5000 0,00% 5,9500 6,5500 5,9500 690 4.504,50
    15/6/2020 6,5000 0,00% 6,1000 6,5000 6,0500 85 527,50
    12/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    11/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    10/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 49 318,50
    09/6/2020 6,5000 0,00% 6,5000 6,5000 6,5000 ,00
    05/6/2020 6,5000 0,00% 6,5000 6,5000 6,3000 57 369,10
    04/6/2020 6,5000 -1,52% 6,3500 6,5000 6,3500 157 1.011,90
    03/6/2020 6,6000 4,76% 6,8000 6,9000 6,6000 717 4.845,20
    02/6/2020 6,3000 0,80% 6,3000 6,5000 6,3000 198 1.247,80
    01/6/2020 6,2500 0,00% 6,2500 6,2500 6,2500 ,00
    29/5/2020 6,2500 0,00% 6,2500 6,2500 6,2500 ,00
    28/5/2020 6,2500 0,00% 6,2500 6,2500 6,2500 ,00
    27/5/2020 6,2500 -2,34% 6,3000 6,3000 6,2500 101 633,75
    26/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    25/5/2020 6,4000 0,00% 6,2500 6,4000 6,2500 304 1.906,30
    22/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 38 243,20
    21/5/2020 6,4000 0,00% 6,9500 6,9500 6,6500 2 13,60
    20/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    19/5/2020 6,4000 0,00% 6,6000 6,8000 6,6000 15 100,00
    18/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    15/5/2020 6,4000 0,00% 6,4000 6,4000 6,4000 ,00
    14/5/2020 6,4000 0,00% 6,3500 6,3500 6,3500 1 6,35

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,8800 15,79 % 0,1200 45.913
    ΣΕΝΤΡ 0,3280 13,10 % 0,0380 545.273
    ΙΛΥΔΑ 1,5200 8,57 % 0,1200 41.806
    ΚΕΚΡ 2,1200 7,07 % 0,1400 69.892
    ΚΟΥΕΣ 14,7000 5,15 % 0,7200 25.879
    ΚΟΡΔΕ 0,4730 5,11 % 0,0230 46.070
    ΟΤΟΕΛ 7,4500 4,93 % 0,3500 31.636
    ΑΒΕ 0,4900 4,26 % 0,0200 89.550
    ΜΟΥΖΚ 0,6460 4,19 % 0,0260 17.111
    ΠΛΑΚΡ 17,5000 4,17 % 0,7000 472
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 3,6000 -14,29 % -0,6000 2.065
    ΣΙΔΜΑ 1,7000 -8,11 % -0,1500 919
    ΕΠΙΛΚ 0,2700 -7,53 % -0,0220 59.001
    ΑΝΕΚ 0,0405 -4,71 % -0,0020 9.170
    ΔΡΟΜΕ 0,4670 -4,69 % -0,0230 69.912
    ΕΠΣΙΛ 11,4000 -3,80 % -0,4500 10.518
    ΒΙΟΚΑ 1,5600 -3,11 % -0,0500 2.598
    ΠΑΙΡ 0,9800 -2,97 % -0,0300 2.005
    ΕΣΥΜΒ 0,5200 -2,80 % -0,0150 8.490
    ΛΑΝΑΚ 1,2900 -2,27 % -0,0300 12.386
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,1900 2,29 % 0,3400 5.981.871
    ΟΠΑΠ 11,8800 2,06 % 0,2400 5.882.982
    ΑΛΦΑ 1,0680 0,75 % 0,0080 4.622.188
    ΕΤΕ 2,2260 -0,63 % -0,0140 3.951.198
    ΜΥΤΙΛ 15,0400 2,80 % 0,4100 3.732.980
    ΜΠΕΛΑ 13,6300 -0,87 % -0,1200 3.618.047
    ΕΥΡΩΒ 0,7738 -1,02 % -0,0080 2.498.582
    ΛΑΜΔΑ 8,2700 0,85 % 0,0700 2.017.109
    ΠΕΙΡ 1,3560 0,00 % 0,0000 1.761.998
    ΜΟΗ 13,7600 1,33 % 0,1800 1.246.577
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,0680 0,75 % 4.328.621 4,62εκ.
    ΕΥΡΩΒ 0,7738 -1,02 % 3.219.199 2,50εκ.
    ΕΤΕ 2,2260 -0,63 % 1.767.893 3,95εκ.
    ΠΕΙΡ 1,3560 0,00 % 1.305.827 1,76εκ.
    ΜΙΓ 0,0264 1,54 % 751.692 19.724
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 172,5χιλ.
    ΕΛΛΑΚΤΩΡ 1,3390 3,40 % 510.011 672,5χιλ.
    ΟΠΑΠ 11,8800 2,06 % 499.768 5,88εκ.
    ΟΤΕ 15,1900 2,29 % 397.834 5,98εκ.
    ΚΑΙΡΟΜΕΖ 0,1188 0,00 % 364.175 43.147
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,2800 0,88 % 37.651 1,24 %
    ΕΚΤΕΡ 1,3400 3,08 % 105.376 0,94 %
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 0,54 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 0,54 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 0,51 %
    ΒΙΟΣΚ 0,4210 -0,71 % 77.690 0,50 %
    ΦΙΕΡ 0,5400 1,89 % 48.673 0,48 %
    ΠΡΟΦ 5,0800 3,67 % 52.324 0,44 %
    ΚΕΚΡ 2,1200 7,07 % 69.892 0,35 %
    ΙΝΤΚΑ 1,8380 1,21 % 251.382 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΤ 0,8800 15,79 % 45.913 21,05 %
    ΚΜΟΛ 3,6000 -14,29 % 2.065 18,57 %
    ΑΚΡΙΤ 0,6600 0,00 % 21 17,42 %
    ΜΙΝ 0,5900 0,00 % 994 16,10 %
    ΝΤΟΠΛΕΡ 0,6900 2,99 % 400 11,94 %
    ΕΠΣΙΛ 11,4000 -3,80 % 10.518 11,39 %
    ΣΕΝΤΡ 0,3280 13,10 % 545.273 11,38 %
    ΛΑΝΑΚ 1,2900 -2,27 % 12.386 10,61 %
    ΙΛΥΔΑ 1,5200 8,57 % 41.806 10,36 %
    ΜΑΘΙΟ 0,5800 3,57 % 2.025 9,82 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%