| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΓΚΜΕΖΖ | 0,4800 | -2,64 % | -0,0130 | 27.616 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 4.535 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | -0,0300 | 16.987 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,8600 €
0,0000 (0,00%)
- Άνοιγμα 8,8600
- Υψηλό 8,8600
- Χαμηλό 8,8600
- Όγκος 200
- Τζίρος 1.772 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/4/2023 | 5,4500 | 0,93% | 5,4500 | 5,4500 | 5,2500 | 2.305 | 12.548,50 |
| 07/4/2023 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 1.340 | 7.234,00 |
| 06/4/2023 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 1.340 | 7.234,00 |
| 05/4/2023 | 5,4000 | 0,93% | 5,3500 | 5,4500 | 5,3500 | 1.600 | 8.660,00 |
| 04/4/2023 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 1.850 | 9.897,50 |
| 03/4/2023 | 5,3000 | 0,95% | 5,1500 | 5,3000 | 5,1500 | 1.520 | 8.039,00 |
| 31/3/2023 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1000 | 1.321 | 6.809,85 |
| 30/3/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 618 | 3.179,30 |
| 29/3/2023 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,0000 | 3.252 | 16.541,80 |
| 28/3/2023 | 5,1500 | -1,90% | 5,1500 | 5,2500 | 5,1000 | 1.417 | 7.303,45 |
| 27/3/2023 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,1500 | 2.050 | 10.561,50 |
| 24/3/2023 | 5,2000 | -2,80% | 5,3500 | 5,3500 | 5,0000 | 6.533 | 33.520,65 |
| 23/3/2023 | 5,3500 | 2,88% | 5,2500 | 5,3500 | 5,2500 | 900 | 4.746,55 |
| 22/3/2023 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 4,9400 | 3.274 | 16.736,35 |
| 21/3/2023 | 5,2000 | 0,97% | 5,2000 | 5,2500 | 5,2000 | 1.356 | 7.064,00 |
| 20/3/2023 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,0500 | 1.807 | 9.275,20 |
| 17/3/2023 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 500 | 2.600,00 |
| 16/3/2023 | 5,1500 | 1,98% | 5,1500 | 5,1500 | 5,1500 | 500 | 2.575,00 |
| 15/3/2023 | 5,0500 | -1,94% | 5,0500 | 5,1500 | 4,9800 | 2.979 | 15.099,41 |
| 14/3/2023 | 5,1500 | 0,98% | 5,2000 | 5,2000 | 5,0000 | 1.841 | 9.427,30 |
| 13/3/2023 | 5,1000 | -0,97% | 5,1500 | 5,1500 | 5,0000 | 590 | 3.010,00 |
| 10/3/2023 | 5,1500 | -1,90% | 5,2500 | 5,2500 | 5,0000 | 1.808 | 9.266,60 |
| 09/3/2023 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 1.400 | 7.340,00 |
| 08/3/2023 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1000 | 1.688 | 8.681,80 |
| 07/3/2023 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,0500 | 1.866 | 9.561,10 |
| 06/3/2023 | 5,1500 | -2,83% | 5,3000 | 5,3000 | 5,0500 | 1.240 | 6.446,00 |
| 03/3/2023 | 5,3000 | 0,95% | 5,2500 | 5,3000 | 5,2500 | 1.660 | 8.718,00 |
| 02/3/2023 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1500 | 1.060 | 5.478,75 |
| 01/3/2023 | 5,1500 | 0,00% | 5,2500 | 5,2500 | 5,1000 | 2.310 | 12.100,90 |
| 28/2/2023 | 5,1500 | -0,96% | 5,2500 | 5,2500 | 5,1500 | 2.340 | 12.254,20 |
| 24/2/2023 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 2.220 | 11.594,00 |
| 23/2/2023 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,0500 | 1.950 | 10.100,50 |
| 22/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1000 | 1.690 | 8.726,75 |
| 21/2/2023 | 5,1500 | 0,98% | 5,1000 | 5,2000 | 5,0000 | 2.320 | 11.798,50 |
| 20/2/2023 | 5,1000 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 2.094 | 10.759,90 |
| 17/2/2023 | 5,1000 | 0,00% | 5,1500 | 5,1500 | 4,9800 | 2.380 | 12.157,75 |
| 16/2/2023 | 5,1000 | 0,99% | 5,1000 | 5,1500 | 4,9800 | 1.545 | 7.864,45 |
| 15/2/2023 | 5,0500 | 1,81% | 5,0500 | 5,0500 | 4,9600 | 1.005 | 5.066,25 |
| 14/2/2023 | 4,9600 | -0,80% | 5,0000 | 5,1000 | 4,9600 | 1.345 | 6.719,30 |
| 13/2/2023 | 5,0000 | 0,40% | 4,9800 | 5,2000 | 4,9800 | 4.765 | 23.876,60 |
| 10/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9400 | 1.728 | 8.595,46 |
| 09/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9600 | 1.090 | 5.428,00 |
| 08/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9400 | 2.232 | 11.101,16 |
| 07/2/2023 | 4,9800 | 1,22% | 4,9600 | 5,0000 | 4,9400 | 2.850 | 14.195,58 |
| 06/2/2023 | 4,9200 | 2,07% | 4,8600 | 4,9200 | 4,8600 | 2.393 | 11.731,40 |
| 03/2/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,7800 | 801 | 3.853,82 |
| 02/2/2023 | 4,8200 | 0,84% | 4,7400 | 4,8400 | 4,7400 | 456 | 2.202,04 |
| 01/2/2023 | 4,7800 | 0,84% | 4,7400 | 4,7800 | 4,7400 | 303 | 1.446,34 |
| 31/1/2023 | 4,7400 | 0,85% | 4,7400 | 4,7400 | 4,7400 | 75 | 355,50 |
| 30/1/2023 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6600 | 751 | 3.533,78 |
| 27/1/2023 | 4,7000 | 2,17% | 4,6000 | 4,7000 | 4,6000 | 336 | 1.577,70 |
| 26/1/2023 | 4,6000 | 0,44% | 4,6000 | 4,6200 | 4,6000 | 722 | 3.325,70 |
| 25/1/2023 | 4,5800 | -0,87% | 4,5800 | 4,6000 | 4,5600 | 373 | 1.709,60 |
| 24/1/2023 | 4,6200 | 2,67% | 4,5400 | 4,7000 | 4,4600 | 10.991 | 51.444,12 |
| 23/1/2023 | 4,5000 | 0,45% | 4,4400 | 4,5000 | 4,4400 | 324 | 1.457,40 |
| 20/1/2023 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 134 | 600,32 |
| 19/1/2023 | 4,4800 | -0,88% | 4,4800 | 4,4800 | 4,4800 | 41 | 183,68 |
| 18/1/2023 | 4,5200 | 1,80% | 4,4800 | 4,5400 | 4,4800 | 75 | 339,00 |
| 17/1/2023 | 4,4400 | 0,45% | 4,4400 | 4,4400 | 4,4400 | 548 | 2.433,12 |
| 16/1/2023 | 4,4200 | 0,45% | 4,4200 | 4,4400 | 4,4200 | 221 | 977,82 |
| 13/1/2023 | 4,4000 | 0,00% | 4,3800 | 4,4000 | 4,3800 | 258 | 1.133,34 |
| 12/1/2023 | 4,4000 | 1,38% | 4,4000 | 4,4000 | 4,4000 | 300 | 1.320,00 |
| 11/1/2023 | 4,3400 | -0,91% | 4,3800 | 4,3800 | 4,3200 | 30.234 | 129.427,74 |
| 10/1/2023 | 4,3800 | 0,92% | 4,3800 | 4,3800 | 4,3800 | 993 | 4.349,34 |
| 09/1/2023 | 4,3400 | -0,46% | 4,3400 | 4,3400 | 4,3400 | 247 | 1.071,98 |
| 05/1/2023 | 4,3600 | -0,46% | 4,3600 | 4,3800 | 4,3400 | 490 | 2.133,44 |
| 04/1/2023 | 4,3800 | 0,46% | 4,3800 | 4,4000 | 4,3800 | 443 | 1.941,34 |
| 03/1/2023 | 4,3600 | -0,46% | 4,3800 | 4,4000 | 4,3200 | 820 | 3.581,14 |
| 02/1/2023 | 4,3800 | 0,46% | 4,4000 | 4,4000 | 4,3800 | 504 | 2.207,64 |
| 30/12/2022 | 4,3600 | -0,46% | 4,3800 | 4,3800 | 4,3600 | 460 | 2.013,98 |
| 29/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 425 | 1.861,50 |
| 28/12/2022 | 4,3800 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 694 | 3.047,64 |
| 27/12/2022 | 4,3800 | 1,86% | 4,4000 | 4,4000 | 4,3600 | 2.706 | 11.852,12 |
| 23/12/2022 | 4,3000 | -1,83% | 4,3200 | 4,3200 | 4,3000 | 403 | 1.734,90 |
| 22/12/2022 | 4,3800 | 0,00% | 4,3400 | 4,3800 | 4,3400 | 210 | 919,40 |
| 21/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 400 | 1.752,00 |
| 20/12/2022 | 4,3800 | -0,45% | 4,3800 | 4,4000 | 4,3800 | 435 | 1.906,10 |
| 19/12/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,3200 | 804 | 3.500,98 |
| 16/12/2022 | 4,4000 | 0,46% | 4,3400 | 4,4000 | 4,3200 | 598 | 2.618,58 |
| 15/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 485 | 2.124,30 |
| 14/12/2022 | 4,3800 | -0,90% | 4,4000 | 4,4000 | 4,3800 | 1.197 | 5.260,80 |
| 13/12/2022 | 4,4200 | -0,45% | 4,4400 | 4,4600 | 4,4000 | 1.115 | 4.921,64 |
| 12/12/2022 | 4,4400 | 0,91% | 4,3800 | 4,4400 | 4,3800 | 1.344 | 5.931,30 |
| 09/12/2022 | 4,4000 | 1,85% | 4,4000 | 4,4200 | 4,4000 | 850 | 3.745,50 |
| 08/12/2022 | 4,3200 | 0,47% | 4,2400 | 4,3600 | 4,2400 | 891 | 3.839,26 |
| 07/12/2022 | 4,3000 | 1,42% | 4,2800 | 4,3000 | 4,2800 | 384 | 1.650,70 |
| 06/12/2022 | 4,2400 | -0,47% | 4,2600 | 4,2800 | 4,2400 | 41.183 | 174.788,24 |
| 05/12/2022 | 4,2600 | -2,74% | 4,3200 | 4,3200 | 4,2600 | 2.770 | 11.870,40 |
| 02/12/2022 | 4,3800 | -0,45% | 4,4000 | 4,4000 | 4,2800 | 4.490 | 19.378,36 |
| 01/12/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 178 | 783,20 |
| 30/11/2022 | 4,4000 | 1,38% | 4,3400 | 4,4000 | 4,3200 | 797 | 3.448,90 |
| 29/11/2022 | 4,3400 | -1,36% | 4,3800 | 4,4000 | 4,3200 | 1.104 | 4.802,10 |
| 28/11/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 53 | 233,20 |
| 25/11/2022 | 4,4000 | -0,90% | 4,5200 | 4,5200 | 4,3400 | 1.152 | 5.072,10 |
| 24/11/2022 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4400 | 1.404 | 6.342,42 |
| 23/11/2022 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 39 | 179,40 |
| 22/11/2022 | 4,6000 | 0,88% | 4,5600 | 4,6400 | 4,5400 | 287 | 1.321,68 |
| 21/11/2022 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 52 | 237,12 |
| 18/11/2022 | 4,5600 | 0,88% | 4,5600 | 4,5600 | 4,5600 | 76 | 346,56 |
| 17/11/2022 | 4,5200 | -0,88% | 4,5600 | 4,5600 | 4,5200 | 81 | 368,36 |
| 16/11/2022 | 4,5600 | -0,87% | 4,6000 | 4,6000 | 4,5400 | 941 | 4.307,10 |
| 15/11/2022 | 4,6000 | 1,77% | 4,6000 | 4,6000 | 4,6000 | 37 | 170,20 |
| 14/11/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 11/11/2022 | 4,5200 | -1,74% | 4,5200 | 4,5200 | 4,5200 | 120 | 542,40 |
| 10/11/2022 | 4,6000 | 0,44% | 4,5000 | 4,6000 | 4,5000 | 20 | 90,90 |
| 09/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 08/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 07/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 04/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 03/11/2022 | 4,5800 | 1,78% | 4,5400 | 4,5800 | 4,5400 | 91 | 416,58 |
| 02/11/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 01/11/2022 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 10 | 45,00 |
| 31/10/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 27/10/2022 | 4,5200 | 1,35% | 4,5000 | 4,5200 | 4,5000 | 90 | 406,30 |
| 26/10/2022 | 4,4600 | -0,89% | 4,5000 | 4,5000 | 4,4200 | 629 | 2.799,26 |
| 25/10/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 16 | 72,00 |
| 24/10/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 60 | 270,00 |
| 21/10/2022 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 10 | 45,00 |
| 20/10/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 19/10/2022 | 4,5200 | -0,88% | 4,6800 | 4,6800 | 4,5200 | 477 | 2.180,96 |
| 18/10/2022 | 4,5600 | -0,87% | 4,6200 | 4,6200 | 4,5400 | 1.060 | 4.856,30 |
| 17/10/2022 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 21 | 96,60 |
| 14/10/2022 | 4,6000 | -2,13% | 4,7200 | 4,7200 | 4,6000 | 2.100 | 9.708,18 |
| 13/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 12/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 61 | 286,70 |
| 11/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 10 | 47,00 |
| 10/10/2022 | 4,7000 | -0,42% | 4,7000 | 4,7000 | 4,7000 | 51 | 239,70 |
| 07/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 06/10/2022 | 4,7200 | -0,42% | 4,7400 | 4,7400 | 4,6600 | 170 | 801,80 |
| 05/10/2022 | 4,7400 | -2,87% | 4,7800 | 4,7800 | 4,7200 | 500 | 2.383,80 |
| 04/10/2022 | 4,8800 | 1,67% | 4,8800 | 4,8800 | 4,8800 | 20 | 97,60 |
| 03/10/2022 | 4,8000 | -2,04% | 4,8200 | 4,8600 | 4,8000 | 750 | 3.605,40 |
| 30/9/2022 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/9/2022 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 20 | 98,00 |
| 28/9/2022 | 4,9000 | -0,81% | 4,9200 | 4,9200 | 4,8600 | 1.040 | 5.097,72 |
| 27/9/2022 | 4,9400 | -1,20% | 5,0000 | 5,0000 | 4,9400 | 167 | 828,40 |
| 26/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/9/2022 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 5,0000 | 26 | 130,30 |
| 22/9/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 21/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 21 | 105,00 |
| 19/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 16/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 200 | 1.000,00 |
| 15/9/2022 | 5,0000 | 1,21% | 4,9400 | 5,0000 | 4,9400 | 150 | 749,40 |
| 14/9/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 13/9/2022 | 4,9400 | -1,20% | 4,9400 | 4,9400 | 4,9400 | 100 | 494,00 |
| 12/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 221 | 1.105,00 |
| 09/9/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 800 | 4.000,00 |
| 08/9/2022 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 8 | 40,80 |
| 07/9/2022 | 5,0000 | 0,00% | 4,9800 | 5,0500 | 4,9800 | 53 | 265,41 |
| 06/9/2022 | 5,0000 | 1,21% | 4,9800 | 5,0500 | 4,9800 | 1.750 | 8.746,10 |
| 05/9/2022 | 4,9400 | -5,00% | 5,2000 | 5,2000 | 4,9400 | 864 | 4.339,65 |
| 02/9/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 01/9/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 22 | 115,50 |
| 31/8/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 30/8/2022 | 5,2500 | 0,00% | 5,2500 | 5,3000 | 5,2500 | 120 | 631,80 |
| 29/8/2022 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,50 |
| 26/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 25/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 23/8/2022 | 5,3000 | -2,75% | 5,3500 | 5,3500 | 5,2500 | 200 | 1.060,00 |
| 22/8/2022 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4000 | 436 | 2.369,40 |
| 19/8/2022 | 5,5000 | 2,80% | 5,4000 | 5,5000 | 5,4000 | 200 | 1.090,00 |
| 18/8/2022 | 5,3500 | 2,88% | 5,2000 | 5,4000 | 5,2000 | 1.450 | 7.740,00 |
| 17/8/2022 | 5,2000 | 0,97% | 5,2000 | 5,2500 | 5,2000 | 1.032 | 5.388,00 |
| 16/8/2022 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 500 | 2.575,00 |
| 12/8/2022 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 25 | 127,50 |
| 11/8/2022 | 5,0000 | 0,00% | 4,9600 | 5,0500 | 4,9600 | 926 | 4.632,21 |
| 10/8/2022 | 5,0000 | 0,81% | 4,9600 | 5,0000 | 4,9600 | 625 | 3.107,10 |
| 09/8/2022 | 4,9600 | 0,40% | 4,9400 | 5,0000 | 4,9400 | 425 | 2.109,50 |
| 08/8/2022 | 4,9400 | 0,41% | 4,9000 | 4,9400 | 4,9000 | 20 | 98,40 |
| 05/8/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 321 | 1.579,32 |
| 04/8/2022 | 4,9200 | 1,23% | 4,9000 | 4,9200 | 4,9000 | 205 | 1.008,10 |
| 03/8/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 25 | 121,50 |
| 02/8/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 01/8/2022 | 4,8600 | -0,82% | 4,8600 | 4,8600 | 4,8600 | 20 | 97,20 |
| 29/7/2022 | 4,9000 | 1,66% | 4,9000 | 4,9000 | 4,9000 | 25 | 122,50 |
| 28/7/2022 | 4,8200 | 0,42% | 4,8200 | 4,8200 | 4,8200 | 10 | 48,20 |
| 27/7/2022 | 4,8000 | -0,41% | 4,8200 | 4,8200 | 4,8000 | 5.000 | 24.040,10 |
| 26/7/2022 | 4,8200 | -1,23% | 4,9000 | 4,9000 | 4,8000 | 850 | 4.099,90 |
| 25/7/2022 | 4,8800 | 0,41% | 4,8800 | 4,8800 | 4,8800 | 25 | 122,00 |
| 22/7/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 26 | 126,36 |
| 21/7/2022 | 4,8600 | 0,41% | 4,8600 | 4,8600 | 4,8600 | 50 | 243,00 |
| 20/7/2022 | 4,8400 | 0,83% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 19/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,7000 | 3.743 | 17.890,64 |
| 14/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 13/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 12/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 11/7/2022 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 08/7/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 07/7/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 06/7/2022 | 4,8400 | 0,41% | 4,8400 | 4,8400 | 4,8400 | 100 | 484,00 |
| 05/7/2022 | 4,8200 | 0,42% | 4,9000 | 4,9000 | 4,8000 | 449 | 2.184,60 |
| 04/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8400 | 4,8000 | 6.650 | 31.938,02 |
| 01/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/6/2022 | 4,8000 | 0,00% | 4,8000 | 4,8200 | 4,8000 | 235 | 1.128,20 |
| 29/6/2022 | 4,8000 | -1,23% | 4,8000 | 4,8000 | 4,8000 | 47 | 225,60 |
| 28/6/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 19 | 92,34 |
| 27/6/2022 | 4,8600 | 1,25% | 4,8000 | 4,9000 | 4,8000 | 1.501 | 7.219,08 |
| 24/6/2022 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 23/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 22/6/2022 | 4,8400 | 0,00% | 4,8200 | 4,8400 | 4,8200 | 50 | 241,80 |
| 21/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 145 | 701,80 |
| 20/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 17/6/2022 | 4,8400 | 2,54% | 4,8200 | 4,8400 | 4,8200 | 94 | 454,10 |
| 16/6/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 15/6/2022 | 4,7200 | -3,28% | 4,7200 | 4,7200 | 4,7200 | 100 | 472,00 |
| 14/6/2022 | 4,8800 | -3,37% | 4,9600 | 4,9600 | 4,8200 | 384 | 1.882,72 |
| 10/6/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 09/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 343 | 1.732,15 |
| 08/6/2022 | 5,0000 | -0,99% | 5,1000 | 5,1000 | 5,0000 | 319 | 1.607,50 |
| 07/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 112 | 565,60 |
| 06/6/2022 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 13 | 65,00 |
| 03/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 702 | 3.545,10 |
| 02/6/2022 | 5,0000 | -1,96% | 5,1000 | 5,1000 | 5,0000 | 1.000 | 5.035,00 |
| 01/6/2022 | 5,1000 | -0,97% | 5,1000 | 5,1000 | 5,1000 | 600 | 3.060,00 |
| 31/5/2022 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 157 | 808,55 |
| 30/5/2022 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 343 | 1.767,10 |
| 27/5/2022 | 5,1500 | -0,96% | 5,2000 | 5,2000 | 5,1500 | 2.000 | 10.327,50 |
| 26/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 75 | 390,00 |
| 25/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 3.850 | 20.032,50 |
| 24/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 4.025 | 20.930,00 |
| 23/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 4.000 | 20.800,00 |
| 20/5/2022 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 1.161 | 6.030,20 |
| 19/5/2022 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 1 | 5,15 |
| 18/5/2022 | 5,2000 | 4,00% | 5,1000 | 5,2000 | 5,1000 | 3.110 | 16.011,50 |
| 17/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 2.615 | 13.076,00 |
| 16/5/2022 | 5,0000 | 0,00% | 4,9600 | 5,0000 | 4,9600 | 1.105 | 5.521,00 |
| 13/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.000 | 5.000,00 |
| 12/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/5/2022 | 5,0000 | -0,99% | 5,1000 | 5,1000 | 5,0000 | 234 | 1.187,40 |
| 10/5/2022 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0000 | 1.321 | 6.670,55 |
| 09/5/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 2.000 | 10.200,00 |
| 06/5/2022 | 5,1000 | -1,92% | 5,2000 | 5,2000 | 5,1000 | 160 | 821,00 |
| 05/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 5 | 26,00 |
| 04/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 50 | 259,50 |
| 03/5/2022 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,1000 | 1.145 | 5.898,75 |
| 29/4/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 1.319 | 6.858,80 |
| 28/4/2022 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 25 | 131,25 |
| 27/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1.375 | 7.150,00 |
| 26/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 25 | 130,00 |
| 21/4/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 873 | 4.539,60 |
| 20/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 25 | 131,25 |
| 19/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 51 | 267,75 |
| 14/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 3.932 | 20.643,00 |
| 13/4/2022 | 5,2500 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 6.200 | 32.490,00 |
| 12/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 4.203 | 22.064,60 |
| 11/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 1.632 | 8.566,40 |
| 08/4/2022 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 3.700 | 19.312,50 |
| 07/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 8.500 | 44.150,00 |
| 06/4/2022 | 5,2000 | 2,97% | 5,0000 | 5,2000 | 5,0000 | 12.480 | 64.661,00 |
| 05/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,25 |
| 04/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 25 | 126,25 |
| 01/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 25 | 126,25 |
| 31/3/2022 | 5,0500 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 550 | 2.775,00 |
| 30/3/2022 | 5,0500 | 0,00% | 4,9800 | 5,0500 | 4,9800 | 1.565 | 7.864,75 |
| 29/3/2022 | 5,0500 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 1.000 | 5.025,00 |
| 28/3/2022 | 5,0500 | 1,41% | 4,9800 | 5,0500 | 4,9800 | 1.010 | 5.074,80 |
| 25/3/2022 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 24/3/2022 | 4,9800 | 0,40% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 23/3/2022 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 22/3/2022 | 4,9600 | -1,78% | 4,9600 | 4,9600 | 4,9600 | 120 | 595,20 |
| 21/3/2022 | 5,0500 | 2,23% | 5,0500 | 5,0500 | 5,0500 | 400 | 2.020,00 |
| 18/3/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 44 | 217,36 |
| 17/3/2022 | 4,9400 | -2,18% | 4,9400 | 4,9400 | 4,9400 | 9 | 44,46 |
| 16/3/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,25 |
| 15/3/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,25 |
| 14/3/2022 | 5,0500 | 1,41% | 5,0500 | 5,0500 | 5,0500 | 100 | 505,00 |
| 11/3/2022 | 4,9800 | -0,40% | 5,0500 | 5,0500 | 4,9600 | 260 | 1.294,79 |
| 10/3/2022 | 5,0000 | 0,00% | 4,9800 | 5,0500 | 4,9800 | 600 | 3.009,13 |
| 09/3/2022 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 59 | 295,00 |
| 08/3/2022 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 1 | 5,05 |
| 04/3/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 25 | 127,50 |
| 03/3/2022 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 99 | 504,90 |
| 02/3/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 01/3/2022 | 5,1000 | 0,99% | 5,0500 | 5,1000 | 5,0500 | 70 | 355,25 |
| 28/2/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 60 | 303,00 |
| 25/2/2022 | 5,0500 | 1,00% | 4,9000 | 5,0500 | 4,9000 | 469 | 2.339,35 |
| 24/2/2022 | 5,0000 | -1,96% | 4,9200 | 5,0000 | 4,9200 | 131 | 647,00 |
| 23/2/2022 | 5,1000 | 0,99% | 4,9800 | 5,1500 | 4,9600 | 1.999 | 10.114,41 |
| 22/2/2022 | 5,0500 | -2,88% | 5,2000 | 5,2000 | 5,0000 | 850 | 4.295,90 |
| 21/2/2022 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 40 | 208,00 |
| 18/2/2022 | 5,1500 | -2,83% | 5,2500 | 5,2500 | 5,1500 | 65 | 336,00 |
| 17/2/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 5 | 26,50 |
| 16/2/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 9 | 47,70 |
| 15/2/2022 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 1 | 5,30 |
| 14/2/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5 | 26,25 |
| 11/2/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 81 | 425,25 |
| 10/2/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 35 | 183,75 |
| 09/2/2022 | 5,2500 | -2,78% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,50 |
| 08/2/2022 | 5,4000 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 55 | 294,25 |
| 07/2/2022 | 5,4000 | 1,89% | 5,3500 | 5,4000 | 5,3500 | 330 | 1.775,75 |
| 04/2/2022 | 5,3000 | -1,85% | 5,3500 | 5,3500 | 5,2500 | 325 | 1.713,75 |
| 03/2/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 02/2/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 01/2/2022 | 5,4000 | -7,69% | 5,7500 | 5,7500 | 5,4000 | 1.351 | 7.402,55 |
| 31/1/2022 | 5,8500 | 2,63% | 5,8500 | 5,8500 | 5,7500 | 830 | 4.814,75 |
| 28/1/2022 | 5,7000 | 0,00% | 5,7500 | 5,8500 | 5,6500 | 6.350 | 36.451,85 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.775 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.780 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2200 | 2,56 % | 0,1800 | 16.657 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 101.623 |
| CREDIA | 1,4540 | 2,25 % | 0,0320 | 196.313 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.873.685 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 5.733.428 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.345.487 |
| ΑΛΦΑ | 3,4790 | -0,17 % | -0,0060 | 4.658.812 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 3.559.840 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 2.405.510 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 2.273.971 |
| MTLN | 51,7000 | 0,29 % | 0,1500 | 2.105.731 |
| ΜΠΕΛΑ | 32,0400 | 0,31 % | 0,1000 | 2.014.451 |
| ΕΧΑΕ | 6,9000 | -0,72 % | -0,0500 | 629.853 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.465.148 | 7,87εκ. |
| ΑΛΦΑ | 3,4790 | -0,17 % | 1.338.326 | 4,66εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 837.793 | 5,73εκ. |
| AKTR | 7,7000 | -1,03 % | 690.125 | 5,35εκ. |
| BOCHGR | 7,4800 | 0,27 % | 319.937 | 2,41εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 296.602 | 3,56εκ. |
| CREDIA | 1,4540 | 2,25 % | 196.313 | 286,8χιλ. |
| ΙΝΛΟΤ | 1,2280 | 0,33 % | 139.901 | 171,6χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 1,78 % | 134.475 | 186,2χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 2,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7000 | -1,03 % | 690.125 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 0,16 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 91.334 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 0,11 % |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 7,73 % |
| ΠΡΟΦ | 7,2200 | 2,56 % | 16.657 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|