| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ALPHA TRUST Α.Ε.Δ.Α.Κ & ΟΡΓ.ΕΝΑΛ.ΕΠΕΝΔ. (ΑΤΡΑΣΤ)
4,8000
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/2/2021 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 200 | 1.070,00 |
| 16/2/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 600 | 3.180,00 |
| 15/2/2021 | 5,2500 | 0,96% | 5,2500 | 5,3000 | 5,2000 | 1.400 | 7.354,35 |
| 12/2/2021 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 101 | 525,20 |
| 11/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 15 | 78,75 |
| 10/2/2021 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 200 | 1.050,00 |
| 09/2/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 615 | 3.198,00 |
| 08/2/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/2/2021 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 04/2/2021 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 03/2/2021 | 5,1500 | -1,90% | 5,1500 | 5,1500 | 5,1500 | 125 | 643,75 |
| 02/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 40 | 210,00 |
| 01/2/2021 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 29/1/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 20 | 106,00 |
| 28/1/2021 | 5,2500 | -2,78% | 5,2500 | 5,2500 | 5,2500 | 48 | 252,00 |
| 27/1/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 26/1/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,50 |
| 25/1/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 22/1/2021 | 5,3500 | 0,94% | 5,3000 | 5,3500 | 5,3000 | 175 | 932,50 |
| 21/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 20/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 19/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 18/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 15/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 14/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 13/1/2021 | 5,3000 | 1,92% | 5,2500 | 5,3000 | 5,2500 | 283 | 1.497,40 |
| 12/1/2021 | 5,2000 | -4,59% | 5,3000 | 5,3000 | 5,2000 | 365 | 1.908,00 |
| 11/1/2021 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,3500 | 111 | 604,55 |
| 08/1/2021 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 150 | 817,50 |
| 07/1/2021 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,3000 | 343 | 1.866,65 |
| 05/1/2021 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,2000 | 1.900 | 10.255,00 |
| 04/1/2021 | 5,5000 | 0,00% | 5,5000 | 5,5500 | 5,4500 | 2.230 | 12.290,70 |
| 31/12/2020 | 5,5000 | 8,91% | 5,1000 | 5,5500 | 5,1000 | 5.956 | 31.986,75 |
| 30/12/2020 | 5,0500 | 5,21% | 4,7800 | 5,1000 | 4,7800 | 596 | 2.928,04 |
| 29/12/2020 | 4,8000 | 0,00% | 4,7200 | 4,8000 | 4,7000 | 121 | 571,80 |
| 28/12/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/12/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/12/2020 | 4,8000 | 2,13% | 4,9800 | 4,9800 | 4,7400 | 196 | 934,26 |
| 21/12/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 20 | 94,00 |
| 18/12/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 6 | 30,00 |
| 17/12/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/12/2020 | 5,0000 | -0,99% | 4,7200 | 5,0000 | 4,7000 | 12.236 | 59.966,64 |
| 15/12/2020 | 5,0500 | 3,06% | 4,9000 | 5,0500 | 4,9000 | 400 | 1.980,45 |
| 14/12/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/12/2020 | 4,9000 | -3,92% | 5,1000 | 5,1000 | 4,7200 | 105 | 496,90 |
| 10/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 2 | 10,20 |
| 09/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 18 | 91,80 |
| 27/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 25/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 24/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 19/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 18/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 150 | 765,00 |
| 27/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 19/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/9/2020 | 5,1000 | 8,51% | 5,0000 | 5,1000 | 5,0000 | 1.030 | 5.178,00 |
| 29/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 28/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 25/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 24/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 22/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 21/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 200 | 940,00 |
| 18/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 17/9/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 300 | 1.410,00 |
| 16/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 02/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 01/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 31/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/8/2020 | 5,0000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 4 | 20,00 |
| 19/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 18/8/2020 | 4,7000 | 1,73% | 4,7000 | 4,7000 | 4,7000 | 180 | 846,00 |
| 17/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 14/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 13/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 12/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 11/8/2020 | 4,6200 | -6,85% | 4,6200 | 4,6200 | 4,6200 | 5 | 23,10 |
| 10/8/2020 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 07/8/2020 | 4,9600 | 1,22% | 4,9000 | 4,9600 | 4,9000 | 141 | 694,44 |
| 06/8/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 18 | 88,20 |
| 05/8/2020 | 4,9000 | 4,26% | 4,9000 | 4,9000 | 4,9000 | 93 | 455,70 |
| 04/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 31/7/2020 | 4,7000 | -4,08% | 4,7000 | 4,7000 | 4,7000 | 100 | 470,00 |
| 30/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 28/7/2020 | 4,9000 | 4,26% | 4,8000 | 4,9000 | 4,8000 | 107 | 514,30 |
| 27/7/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 24/7/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/7/2020 | 4,7000 | -5,62% | 4,7000 | 4,7000 | 4,7000 | 200 | 940,00 |
| 22/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 21/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 20/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 17/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/7/2020 | 4,9800 | 1,63% | 4,9000 | 4,9800 | 4,9000 | 200 | 991,28 |
| 15/7/2020 | 4,9000 | 4,26% | 4,8600 | 4,9000 | 4,8600 | 200 | 975,86 |
| 14/7/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 403 | 1.894,10 |
| 13/7/2020 | 5,0000 | 5,04% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 10/7/2020 | 4,7600 | -9,33% | 5,3000 | 5,3000 | 4,7600 | 10 | 48,14 |
| 09/7/2020 | 5,2500 | 2,94% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 08/7/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/7/2020 | 5,1000 | -9,73% | 5,1000 | 5,1000 | 5,1000 | 9 | 45,90 |
| 03/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 02/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 01/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 30/6/2020 | 5,6500 | 5,61% | 5,2000 | 5,6500 | 5,2000 | 1.362 | 7.420,70 |
| 29/6/2020 | 5,3500 | 0,00% | 5,6000 | 5,6000 | 5,3500 | 18 | 97,05 |
| 26/6/2020 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 2 | 10,70 |
| 25/6/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/6/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 23/6/2020 | 5,3000 | 1,92% | 5,3500 | 5,4000 | 5,3000 | 1.770 | 9.477,00 |
| 22/6/2020 | 5,2000 | 4,00% | 5,1500 | 5,3000 | 5,1500 | 620 | 3.212,00 |
| 19/6/2020 | 5,0000 | 3,31% | 4,9200 | 5,0000 | 4,9200 | 392 | 1.946,64 |
| 18/6/2020 | 4,8400 | 1,26% | 4,7800 | 4,8400 | 4,7800 | 308 | 1.478,72 |
| 17/6/2020 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 16/6/2020 | 4,7800 | 3,02% | 4,6400 | 4,7800 | 4,6400 | 2.020 | 9.437,76 |
| 15/6/2020 | 4,6400 | 0,87% | 4,6400 | 4,6400 | 4,6400 | 180 | 835,20 |
| 12/6/2020 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 11/6/2020 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 100 | 460,00 |
| 10/6/2020 | 4,5000 | -7,79% | 4,5000 | 4,5000 | 4,5000 | 4 | 18,00 |
| 09/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 05/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 4.000 | 19.520,00 |
| 04/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 03/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 02/6/2020 | 4,8800 | -74,97% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 01/6/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 29/5/2020 | 19,5000 | 5,41% | 19,0000 | 19,5000 | 19,0000 | 219 | 4.170,50 |
| 28/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 128 | 2.368,00 |
| 27/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 26/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 25/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/5/2020 | 18,5000 | 2,78% | 18,5000 | 18,5000 | 18,5000 | 30 | 555,00 |
| 21/5/2020 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 20/5/2020 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 50 | 900,00 |
| 19/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 18/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 15/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 14/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 13/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 08/5/2020 | 19,0000 | 2,70% | 18,5000 | 19,0000 | 18,5000 | 90 | 1.675,00 |
| 07/5/2020 | 18,5000 | -5,13% | 17,6000 | 18,5000 | 17,6000 | 115 | 2.055,50 |
| 06/5/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/5/2020 | 19,5000 | -2,01% | 19,5000 | 19,5000 | 19,5000 | 70 | 1.365,00 |
| 04/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 30/4/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 29/4/2020 | 19,9000 | 5,85% | 18,8000 | 19,9000 | 18,8000 | 250 | 4.763,00 |
| 28/4/2020 | 18,8000 | 1,08% | 18,1000 | 18,8000 | 18,1000 | 285 | 5.313,50 |
| 27/4/2020 | 18,6000 | -3,12% | 18,6000 | 18,6000 | 18,6000 | 98 | 1.822,80 |
| 24/4/2020 | 19,2000 | -7,69% | 19,4000 | 19,4000 | 19,1000 | 280 | 5.387,00 |
| 23/4/2020 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 22/4/2020 | 20,8000 | -1,89% | 19,3000 | 20,8000 | 19,2000 | 170 | 3.308,00 |
| 21/4/2020 | 21,2000 | -9,40% | 21,2000 | 21,2000 | 21,2000 | 5 | 106,00 |
| 17/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 15/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 14/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 08/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 07/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 03/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 02/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 01/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 31/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 30/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 27/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 26/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 24/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 23/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 20/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 19/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 18/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 17/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 13/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 05/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 04/3/2020 | 23,4000 | -5,65% | 23,4000 | 23,4000 | 23,4000 | 50 | 1.170,00 |
| 03/3/2020 | 24,8000 | 6,90% | 24,8000 | 24,8000 | 24,8000 | 100 | 2.480,00 |
| 28/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 27/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 26/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 25/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 24/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 21/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 20/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 19/2/2020 | 23,2000 | 0,00% | 21,0000 | 23,2000 | 21,0000 | 7 | 158,00 |
| 18/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 17/2/2020 | 23,2000 | -0,85% | 22,0000 | 23,2000 | 22,0000 | 8 | 181,40 |
| 14/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 13/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 07/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/2/2020 | 23,4000 | -0,85% | 24,0000 | 24,0000 | 23,4000 | 1.150 | 27.176,00 |
| 05/2/2020 | 23,6000 | 2,61% | 23,0000 | 23,6000 | 23,0000 | 500 | 11.680,00 |
| 04/2/2020 | 23,0000 | 1,77% | 23,0000 | 23,0000 | 23,0000 | 70 | 1.610,00 |
| 03/2/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 31/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 30/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 29/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 28/1/2020 | 22,6000 | 7,62% | 22,4000 | 22,6000 | 22,4000 | 450 | 10.140,00 |
| 27/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/1/2020 | 21,0000 | -4,55% | 21,6000 | 21,6000 | 21,0000 | 180 | 3.828,00 |
| 20/1/2020 | 22,0000 | 1,85% | 22,0000 | 22,0000 | 22,0000 | 200 | 4.400,00 |
| 17/1/2020 | 21,6000 | 4,85% | 21,6000 | 21,6000 | 21,6000 | 136 | 2.937,60 |
| 16/1/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 15/1/2020 | 20,6000 | 0,00% | 20,6000 | 21,0000 | 19,3000 | 352 | 7.329,90 |
| 14/1/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 13/1/2020 | 20,6000 | 3,00% | 20,0000 | 20,6000 | 20,0000 | 164 | 3.318,40 |
| 10/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 47 | 940,00 |
| 09/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 08/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 02/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/12/2019 | 20,0000 | 9,29% | 18,8000 | 20,0000 | 18,8000 | 144 | 2.767,20 |
| 30/12/2019 | 18,3000 | -2,66% | 17,9000 | 18,3000 | 17,8000 | 350 | 6.305,00 |
| 27/12/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 23/12/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 20/12/2019 | 18,8000 | 2,73% | 18,8000 | 18,8000 | 18,8000 | 2 | 37,60 |
| 19/12/2019 | 18,3000 | -0,54% | 18,3000 | 18,3000 | 18,3000 | 2 | 36,60 |
| 18/12/2019 | 18,4000 | 6,36% | 18,4000 | 18,4000 | 18,4000 | 30 | 552,00 |
| 17/12/2019 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/12/2019 | 17,3000 | -6,49% | 17,5000 | 17,5000 | 17,3000 | 750 | 13.075,00 |
| 13/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 09/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 06/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/12/2019 | 18,5000 | 2,78% | 18,0000 | 18,5000 | 18,0000 | 2.240 | 40.940,00 |
| 04/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 539 | 9.702,00 |
| 03/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|