| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/3/2021 | 6,2500 | -3,10% | 6,3000 | 6,3000 | 6,2000 | 560 | 3.497,00 |
| 11/3/2021 | 6,4500 | 3,20% | 6,3000 | 6,5500 | 6,3000 | 538 | 3.461,00 |
| 10/3/2021 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2000 | 203 | 1.268,00 |
| 09/3/2021 | 6,2500 | -0,79% | 6,3000 | 6,3000 | 6,2000 | 50 | 312,00 |
| 08/3/2021 | 6,3000 | -5,97% | 6,2500 | 6,3000 | 6,2500 | 190 | 1.196,00 |
| 05/3/2021 | 6,7000 | 4,69% | 6,7000 | 6,7000 | 6,7000 | 517 | 3.463,00 |
| 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 | 6.822,00 |
| 02/3/2021 | 6,2500 | 1,63% | 6,3000 | 6,3000 | 6,1500 | 80 | 496,00 |
| 01/3/2021 | 6,1500 | -2,38% | 6,3000 | 6,3000 | 6,1500 | 70 | 433,00 |
| 26/2/2021 | 6,3000 | -0,79% | 6,0000 | 6,3000 | 6,0000 | 162 | 1.005,00 |
| 25/2/2021 | 6,3500 | 5,83% | 6,0000 | 6,3500 | 6,0000 | 822 | 5.149,00 |
| 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 | 2.936,00 |
| 22/2/2021 | 5,9500 | 0,00% | 5,9500 | 6,0000 | 5,9500 | 20 | 119,00 |
| 19/2/2021 | 5,9500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 10 | 60,00 |
| 18/2/2021 | 5,9500 | -0,83% | 6,0000 | 6,0500 | 5,9500 | 310 | 1.850,00 |
| 17/2/2021 | 6,0000 | 0,84% | 6,0000 | 6,1000 | 6,0000 | 42 | 253,00 |
| 16/2/2021 | 5,9500 | -0,83% | 6,0000 | 6,0000 | 5,9500 | 70 | 419,00 |
| 15/2/2021 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 150 | 900,00 |
| 12/2/2021 | 6,0000 | -2,44% | 6,0000 | 6,0000 | 6,0000 | 50 | 300,00 |
| 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 | 2.466,00 |
| 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 | 471,00 |
| 27/1/2021 | 6,2000 | 2,48% | 6,0500 | 6,2000 | 6,0500 | 425 | 2.595,00 |
| 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 | 910,00 |
| 22/1/2021 | 6,2000 | 0,81% | 6,2000 | 6,2000 | 6,1500 | 410 | 2.541,00 |
| 21/1/2021 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 20 | 123,00 |
| 20/1/2021 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 4 | 24,00 |
| 19/1/2021 | 6,1500 | -3,91% | 6,1500 | 6,1500 | 6,1000 | 1.064 | 6.494,00 |
| 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 | 3.372,00 |
| 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 | 3.243,00 |
| 11/1/2021 | 6,2500 | 1,63% | 6,1000 | 6,2500 | 6,1000 | 230 | 1.421,00 |
| 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 | 307,00 |
| 05/1/2021 | 6,3000 | 2,44% | 6,2000 | 6,3000 | 6,2000 | 50 | 313,00 |
| 04/1/2021 | 6,1500 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 2 | 12,00 |
| 31/12/2020 | 6,1500 | -3,15% | 6,2000 | 6,2000 | 6,1500 | 50 | 308,00 |
| 30/12/2020 | 6,3500 | 3,25% | 6,1500 | 6,4500 | 6,1000 | 461 | 2.871,00 |
| 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 | 1.343,00 |
| 23/12/2020 | 6,0000 | -2,44% | 6,1000 | 6,1000 | 6,0000 | 140 | 843,00 |
| 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 | 2.376,00 |
| 18/12/2020 | 6,1500 | -1,60% | 6,1500 | 6,1500 | 6,1500 | 1.000 | 6.150,00 |
| 17/12/2020 | 6,2500 | 0,00% | 6,3000 | 6,4000 | 6,3000 | 25 | 159,00 |
| 16/12/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 135 | 843,00 |
| 15/12/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 60 | 375,00 |
| 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 | 315,00 |
| 10/12/2020 | 6,3500 | 0,00% | 6,4000 | 6,4000 | 6,2500 | 46 | 291,00 |
| 09/12/2020 | 6,3500 | 2,42% | 6,3000 | 6,5000 | 6,2000 | 124 | 788,00 |
| 08/12/2020 | 6,2000 | 0,00% | 6,2000 | 6,2500 | 6,2000 | 2.296 | 14.297,00 |
| 07/12/2020 | 6,2000 | -3,88% | 6,3000 | 6,3000 | 6,1500 | 90 | 559,00 |
| 04/12/2020 | 6,4500 | 1,57% | 6,3500 | 6,4500 | 6,3500 | 201 | 1.284,00 |
| 03/12/2020 | 6,3500 | -1,55% | 6,3500 | 6,3500 | 6,3500 | 149 | 946,00 |
| 02/12/2020 | 6,4500 | 0,00% | 6,3500 | 6,4500 | 6,3500 | 325 | 2.066,00 |
| 01/12/2020 | 6,4500 | 0,78% | 6,3000 | 6,4500 | 6,3000 | 250 | 1.609,00 |
| 30/11/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 67 | 428,00 |
| 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 | 1.184,00 |
| 23/11/2020 | 6,4000 | -0,78% | 6,2500 | 6,4000 | 6,2000 | 134 | 848,00 |
| 20/11/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 19 | 122,00 |
| 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 | 6,00 |
| 17/11/2020 | 6,4500 | 0,78% | 6,5500 | 6,5500 | 6,4500 | 31 | 200,00 |
| 16/11/2020 | 6,4000 | 4,92% | 6,3500 | 6,4500 | 6,1000 | 870 | 5.480,00 |
| 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 | 1.941,00 |
| 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 | 178,00 |
| 09/11/2020 | 5,7000 | 0,00% | 6,0000 | 6,2000 | 6,0000 | 17 | 102,00 |
| 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 | 326,00 |
| 29/10/2020 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 1 | 5,00 |
| 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 | 1.362,00 |
| 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 | 6,00 |
| 21/10/2020 | 6,1500 | -2,38% | 6,1500 | 6,1500 | 6,1500 | 42 | 258,00 |
| 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 | 43,00 |
| 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 | 6.747,00 |
| 14/10/2020 | 6,3500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 1 | 6,00 |
| 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 | 1.372,00 |
| 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 | 352,00 |
| 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 | 6.885,00 |
| 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 | 714,00 |
| 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 | 302,00 |
| 24/9/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 10 | 60,00 |
| 23/9/2020 | 6,0500 | 0,83% | 5,9500 | 6,1000 | 5,6500 | 612 | 3.568,00 |
| 22/9/2020 | 6,0000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 10 | 59,00 |
| 21/9/2020 | 6,0000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 1 | 6,00 |
| 18/9/2020 | 6,0000 | -3,23% | 6,0500 | 6,1000 | 5,9500 | 240 | 1.451,00 |
| 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 | 216,00 |
| 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 | 1.386,00 |
| 09/9/2020 | 6,1500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 25 | 151,00 |
| 08/9/2020 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 27 | 174,00 |
| 07/9/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 229 | 1.408,00 |
| 04/9/2020 | 6,1500 | 0,00% | 6,1000 | 6,1500 | 5,9000 | 1.245 | 7.529,00 |
| 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 | 61,00 |
| 01/9/2020 | 6,1500 | -1,60% | 6,1500 | 6,3500 | 6,1500 | 80 | 493,00 |
| 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 | 12,00 |
| 27/8/2020 | 6,2500 | -0,79% | 6,2000 | 6,3500 | 6,1000 | 248 | 1.526,00 |
| 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 | 636,00 |
| 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 | 298,00 |
| 12/8/2020 | 6,1500 | 0,00% | 6,1500 | 6,2000 | 6,1500 | 88 | 541,00 |
| 11/8/2020 | 6,1500 | 0,00% | 6,0000 | 6,1500 | 6,0000 | 33 | 202,00 |
| 10/8/2020 | 6,1500 | 0,82% | 6,5000 | 6,5000 | 5,8500 | 222 | 1.364,00 |
| 07/8/2020 | 6,1000 | -5,43% | 6,1000 | 6,7000 | 6,0500 | 51 | 310,00 |
| 06/8/2020 | 6,4500 | 0,00% | 6,9000 | 6,9000 | 6,4500 | 648 | 4.404,00 |
| 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 | 57,00 |
| 31/7/2020 | 6,4500 | 0,00% | 6,3500 | 6,5000 | 6,3500 | 157 | 1.012,00 |
| 30/7/2020 | 6,4500 | 2,38% | 6,5000 | 6,5000 | 6,4000 | 62 | 399,00 |
| 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 | 1.878,00 |
| 24/7/2020 | 6,2000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 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 | 307,00 |
| 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 | 283,00 |
| 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 | 971,00 |
| 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 | 4.504,00 |
| 15/6/2020 | 6,5000 | 0,00% | 6,1000 | 6,5000 | 6,0500 | 85 | 527,00 |
| 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 | 318,00 |
| 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 | 369,00 |
| 04/6/2020 | 6,5000 | -1,52% | 6,3500 | 6,5000 | 6,3500 | 157 | 1.011,00 |
| 03/6/2020 | 6,6000 | 4,76% | 6,8000 | 6,9000 | 6,6000 | 717 | 4.845,00 |
| 02/6/2020 | 6,3000 | 0,80% | 6,3000 | 6,5000 | 6,3000 | 198 | 1.247,00 |
| 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 | 633,00 |
| 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 | 1.906,00 |
| 22/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 38 | 243,00 |
| 21/5/2020 | 6,4000 | 0,00% | 6,9500 | 6,9500 | 6,6500 | 2 | 13,00 |
| 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 | 6,00 |
| 13/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 12/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 11/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 08/5/2020 | 6,4000 | 4,07% | 6,0000 | 6,6500 | 6,0000 | 860 | 5.496,00 |
| 07/5/2020 | 6,1500 | -0,81% | 5,8500 | 6,3000 | 5,8500 | 111 | 663,00 |
| 06/5/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/5/2020 | 6,2000 | 1,64% | 6,1000 | 6,3000 | 6,1000 | 914 | 5.614,00 |
| 04/5/2020 | 6,1000 | 1,67% | 5,9500 | 6,1500 | 5,8500 | 277 | 1.663,00 |
| 30/4/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/4/2020 | 6,0000 | -0,83% | 6,1500 | 6,1500 | 6,0000 | 71 | 427,65 |
| 28/4/2020 | 6,0500 | 0,00% | 6,0500 | 6,2000 | 6,0500 | 57 | 345,60 |
| 27/4/2020 | 6,0500 | 0,83% | 6,0500 | 6,2000 | 5,9000 | 332 | 1.993,45 |
| 24/4/2020 | 6,0000 | 0,00% | 5,8000 | 6,0000 | 5,8000 | 11 | 64,00 |
| 23/4/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 40 | 240,00 |
| 22/4/2020 | 6,0000 | 3,45% | 5,8000 | 6,0000 | 5,7500 | 1.479 | 8.773,60 |
| 21/4/2020 | 5,8000 | -6,45% | 5,8000 | 5,8000 | 5,8000 | 46 | 266,80 |
| 16/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 15/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 14/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 09/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/4/2020 | 6,2000 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 5 | 29,25 |
| 07/4/2020 | 6,2000 | 2,48% | 6,0500 | 6,2000 | 5,8000 | 346 | 2.109,30 |
| 06/4/2020 | 6,0500 | 7,08% | 5,8500 | 6,0500 | 5,8500 | 46 | 274,10 |
| 03/4/2020 | 5,6500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 7 | 39,20 |
| 02/4/2020 | 5,6500 | -3,42% | 5,6500 | 5,8500 | 5,6500 | 1.501 | 8.480,85 |
| 01/4/2020 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 31/3/2020 | 5,8500 | 0,86% | 5,8000 | 5,8500 | 5,8000 | 143 | 834,05 |
| 30/3/2020 | 5,8000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 10 | 57,50 |
| 27/3/2020 | 5,8000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 9 | 50,85 |
| 26/3/2020 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,6500 | 270 | 1.555,50 |
| 24/3/2020 | 5,7000 | -5,79% | 5,6000 | 6,5500 | 5,6000 | 121 | 687,05 |
| 23/3/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 20/3/2020 | 6,0500 | 4,31% | 5,6500 | 6,0500 | 5,6500 | 730 | 4.292,25 |
| 19/3/2020 | 5,8000 | 6,42% | 5,7000 | 5,8000 | 5,7000 | 100 | 576,50 |
| 18/3/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 200 | 1.090,00 |
| 17/3/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,2000 | 53 | 288,20 |
| 16/3/2020 | 5,4500 | -1,80% | 5,5000 | 5,5500 | 5,4000 | 816 | 4.454,00 |
| 13/3/2020 | 5,5500 | -4,31% | 5,9500 | 5,9500 | 5,5500 | 1.266 | 7.127,20 |
| 12/3/2020 | 5,8000 | -1,69% | 5,8000 | 5,8000 | 5,8000 | 40 | 232,00 |
| 11/3/2020 | 5,9000 | -1,67% | 5,6000 | 6,0500 | 5,6000 | 881 | 5.136,60 |
| 10/3/2020 | 6,0000 | 3,45% | 6,0000 | 6,1000 | 5,8000 | 458 | 2.713,60 |
| 09/3/2020 | 5,8000 | -3,33% | 5,4000 | 5,8500 | 5,4000 | 4.199 | 23.929,80 |
| 06/3/2020 | 6,0000 | -4,76% | 6,2000 | 6,6500 | 5,9000 | 1.798 | 10.891,50 |
| 05/3/2020 | 6,3000 | -3,08% | 6,4000 | 6,7500 | 6,3000 | 1.272 | 8.158,50 |
| 04/3/2020 | 6,5000 | 0,00% | 7,1500 | 7,1500 | 6,3500 | 22 | 141,05 |
| 03/3/2020 | 6,5000 | 5,69% | 6,1000 | 6,7500 | 6,1000 | 473 | 2.928,85 |
| 28/2/2020 | 6,1500 | -5,38% | 6,2000 | 6,5000 | 6,1500 | 841 | 5.209,15 |
| 27/2/2020 | 6,5000 | -3,70% | 7,0000 | 7,0000 | 6,4500 | 527 | 3.474,20 |
| 26/2/2020 | 6,7500 | -0,74% | 6,6000 | 6,8000 | 6,6000 | 1.139 | 7.686,95 |
| 25/2/2020 | 6,8000 | -1,45% | 6,7500 | 7,0000 | 6,7500 | 2.190 | 14.885,90 |
| 24/2/2020 | 6,9000 | -0,72% | 6,8000 | 7,1000 | 6,8000 | 3.260 | 22.415,30 |
| 21/2/2020 | 6,9500 | -0,71% | 7,3000 | 7,3000 | 6,9500 | 521 | 3.631,65 |
| 20/2/2020 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 45 | 313,75 |
| 19/2/2020 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 150 | 1.045,00 |
| 18/2/2020 | 7,0000 | 0,00% | 6,8500 | 7,0000 | 6,8000 | 99 | 682,00 |
| 17/2/2020 | 7,0000 | 0,00% | 6,9500 | 7,0000 | 6,9500 | 338 | 2.364,00 |
| 14/2/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 297 | 2.079,00 |
| 13/2/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 12/2/2020 | 7,0000 | 0,00% | 6,8000 | 7,0500 | 6,8000 | 503 | 3.451,05 |
| 11/2/2020 | 7,0000 | -2,78% | 7,0500 | 7,2000 | 7,0000 | 512 | 3.591,40 |
| 10/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 05/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/2/2020 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 03/2/2020 | 7,2000 | 0,70% | 7,1500 | 7,2000 | 7,1500 | 428 | 3.069,10 |
| 31/1/2020 | 7,1500 | -2,72% | 7,1500 | 7,2500 | 7,1500 | 81 | 579,00 |
| 30/1/2020 | 7,3500 | -1,34% | 7,1500 | 7,3500 | 7,1500 | 391 | 2.855,85 |
| 29/1/2020 | 7,4500 | 0,68% | 7,4000 | 7,4500 | 7,4000 | 200 | 1.488,50 |
| 28/1/2020 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 300 | 2.220,00 |
| 27/1/2020 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,4500 | 301 | 2.242,50 |
| 24/1/2020 | 7,4500 | -2,61% | 7,1500 | 7,7000 | 7,1500 | 412 | 3.055,80 |
| 23/1/2020 | 7,6500 | 2,00% | 7,8000 | 7,8000 | 7,1500 | 369 | 2.806,85 |
| 22/1/2020 | 7,5000 | 2,74% | 7,5000 | 7,5000 | 7,3000 | 531 | 3.962,50 |
| 21/1/2020 | 7,3000 | 5,80% | 6,9500 | 7,4000 | 6,9500 | 1.790 | 13.024,85 |
| 20/1/2020 | 6,9000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 20 | 139,00 |
| 17/1/2020 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 1.060 | 7.311,00 |
| 16/1/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 15/1/2020 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,9000 | 70 | 483,00 |
| 14/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 50 | 342,50 |
| 13/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 110 | 753,50 |
| 10/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 09/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 10 | 68,50 |
| 08/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 540 | 3.699,10 |
| 07/1/2020 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 73 | 500,05 |
| 03/1/2020 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 02/1/2020 | 6,9500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 13 | 89,05 |
| 31/12/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 30/12/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|