Συνεχης ενημερωση

    ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)

    7,8000

    0,0000 (0,00%)

    • Άνοιγμα 7,7800
    • Υψηλό 7,8600
    • Χαμηλό 7,7800
    • Όγκος 3.051
    • Τζίρος 23.812 €
    • Πράξεις 41
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    03/10/2025 7,8000 0,00% 7,7800 7,8600 7,7800 3.051 23.812,82
    02/10/2025 7,8000 0,52% 7,7000 7,8000 7,7000 4.074 31.611,56
    01/10/2025 7,7600 0,26% 7,8000 7,8400 7,6400 3.196 24.780,62
    30/9/2025 7,7400 -1,28% 7,9000 7,9000 7,7200 2.572 19.942,86
    29/9/2025 7,8400 1,03% 7,8000 7,8800 7,7200 2.977 23.281,46
    26/9/2025 7,7600 0,26% 7,7800 7,8000 7,7600 2.694 20.934,56
    25/9/2025 7,7400 -0,26% 7,7600 7,8000 7,6000 2.222 17.218,56
    24/9/2025 7,7600 0,00% 7,7800 7,7800 7,5800 2.785 21.354,80
    23/9/2025 7,7600 2,11% 7,6800 7,7600 7,5800 3.281 25.307,00
    22/9/2025 7,6000 0,00% 7,6600 7,6600 7,6000 2.207 16.836,40
    19/9/2025 7,6000 0,53% 7,6000 7,6200 7,5800 2.568 19.533,02
    18/9/2025 7,5600 0,80% 7,5600 7,5600 7,5200 1.869 14.103,58
    17/9/2025 7,5000 0,54% 7,4600 7,5400 7,4000 2.001 14.930,26
    16/9/2025 7,4600 0,00% 7,4000 7,4800 7,3600 1.541 11.490,96
    15/9/2025 7,4600 0,00% 7,5000 7,5600 7,3600 2.459 18.411,82
    12/9/2025 7,4600 1,36% 7,3600 7,5000 7,2600 4.319 31.732,92
    11/9/2025 7,3600 2,22% 7,3200 7,4600 7,2600 3.537 26.069,14
    10/9/2025 7,2000 -0,55% 7,2800 7,3200 7,1800 1.985 14.443,74
    09/9/2025 7,2400 0,56% 7,2200 7,2400 7,2200 1.023 7.387,12
    08/9/2025 7,2000 0,28% 7,1000 7,2200 7,1000 2.002 14.357,64
    05/9/2025 7,1800 0,00% 7,2000 7,2000 7,1000 2.396 17.143,20
    04/9/2025 7,1800 -0,28% 7,2200 7,2200 7,0600 3.503 25.098,90
    03/9/2025 7,2000 0,84% 7,1800 7,2200 7,1800 2.374 17.088,66
    02/9/2025 7,1400 -1,65% 7,2600 7,2600 7,1000 3.321 23.828,72
    01/9/2025 7,2600 0,28% 7,3000 7,3000 7,2200 2.433 17.687,30
    29/8/2025 7,2400 0,56% 7,2000 7,3000 7,1400 5.265 37.829,78
    28/8/2025 7,2000 -2,44% 7,4400 7,4400 7,2000 32.545 237.646,20
    27/8/2025 7,3800 0,27% 7,4000 7,4000 7,3800 2.031 14.991,40
    26/8/2025 7,3600 -0,27% 7,3800 7,4000 7,2800 3.620 26.640,92
    25/8/2025 7,3800 0,00% 7,3000 7,4400 7,2000 5.007 36.736,26
    22/8/2025 7,3800 0,00% 7,4000 7,4000 7,3000 2.014 14.837,96
    21/8/2025 7,3800 1,10% 7,3000 7,3800 7,3000 3.128 22.913,44
    20/8/2025 7,3000 0,27% 7,2800 7,3200 7,2600 2.414 17.611,66
    19/8/2025 7,2800 0,83% 7,2400 7,3000 7,2000 2.460 17.863,84
    18/8/2025 7,2200 -1,37% 7,3200 7,3400 7,2200 2.361 17.239,80
    14/8/2025 7,3200 0,55% 7,2800 7,3400 7,2800 2.334 17.063,92
    13/8/2025 7,2800 0,00% 7,2800 7,3600 7,2600 3.446 25.171,98
    12/8/2025 7,2800 -0,27% 7,3200 7,4000 7,2800 11.129 82.122,50
    11/8/2025 7,3000 -0,27% 7,3200 7,3200 7,2800 3.839 28.044,40
    08/8/2025 7,3200 1,39% 7,1400 7,3200 7,1400 1.075 7.837,98
    07/8/2025 7,2200 -0,28% 7,2800 7,2800 7,2000 2.237 16.191,72
    06/8/2025 7,2400 -0,82% 7,3000 7,3600 7,2200 1.144 8.333,54
    05/8/2025 7,3000 0,83% 7,1800 7,3000 7,1800 3.168 23.080,20
    04/8/2025 7,2400 1,69% 7,1200 7,3000 7,0800 1.555 11.167,36
    01/8/2025 7,1200 -1,93% 7,3000 7,3000 7,1200 1.632 11.699,08
    31/7/2025 7,2600 0,83% 7,2000 7,2600 7,2000 2.062 14.942,58
    30/7/2025 7,2000 0,84% 7,1800 7,2000 7,1800 938 6.736,84
    29/7/2025 7,1400 0,56% 7,1400 7,1600 7,1200 1.550 11.081,68
    28/7/2025 7,1000 1,43% 7,1000 7,1000 7,0400 985 6.987,50
    25/7/2025 7,0000 0,86% 6,9400 7,0800 6,8800 1.913 13.380,50
    24/7/2025 6,9400 -0,29% 6,9400 7,0800 6,8600 2.590 17.971,58
    23/7/2025 6,9600 0,00% 6,9800 6,9800 6,7600 7.244 49.707,86
    22/7/2025 6,9600 1,16% 6,8800 7,0200 6,8800 3.182 22.115,84
    21/7/2025 6,8800 -0,29% 6,9000 6,9400 6,8600 2.682 18.478,56
    18/7/2025 6,9000 0,00% 6,9000 6,9600 6,8000 9.752 67.051,38
    17/7/2025 6,9000 0,00% 6,9000 7,0200 6,9000 3.309 22.970,10
    16/7/2025 6,9000 -0,86% 7,0600 7,4000 6,9000 6.812 48.314,24
    15/7/2025 6,9600 0,00% 6,9800 7,1000 6,8800 2.756 19.152,42
    14/7/2025 6,9600 -1,97% 7,0000 7,0200 6,9000 2.194 15.256,16
    11/7/2025 7,1000 1,43% 7,0000 7,1000 7,0000 1.289 9.050,30
    10/7/2025 7,0000 -1,13% 7,0000 7,0400 7,0000 1.227 8.610,84
    09/7/2025 7,0800 0,00% 7,1000 7,1000 6,9000 2.818 19.612,04
    08/7/2025 7,0800 1,14% 7,0200 7,0800 7,0200 1.717 12.068,50
    07/7/2025 7,0000 0,57% 6,9400 7,0000 6,9000 1.331 9.278,96
    04/7/2025 6,9600 1,75% 6,8600 6,9600 6,7800 1.737 11.921,74
    03/7/2025 6,8400 0,29% 6,9200 6,9400 6,8400 1.788 12.353,14
    02/7/2025 6,8200 0,59% 6,7600 6,9200 6,7600 5.243 35.835,86
    01/7/2025 6,7800 0,30% 6,6800 6,8000 6,6800 2.201 14.908,78
    30/6/2025 6,7600 -0,59% 6,8600 6,8600 6,7000 1.018 6.874,16
    27/6/2025 6,8000 1,49% 6,7400 6,8200 6,7400 3.315 22.451,16
    26/6/2025 6,7000 -0,59% 6,7400 6,7800 6,6400 3.792 25.345,90
    25/6/2025 6,7400 0,30% 6,7200 6,7400 6,7200 1.563 10.506,30
    24/6/2025 6,7200 0,30% 6,6200 6,7400 6,6000 2.028 13.627,26
    23/6/2025 6,7000 0,00% 6,7200 6,7200 6,5400 2.091 14.000,58
    20/6/2025 6,7000 0,90% 6,6600 6,7000 6,6200 2.715 18.054,38
    19/6/2025 6,6400 0,30% 6,6800 6,7200 6,5800 2.277 15.073,10
    18/6/2025 6,6200 -1,19% 6,7000 6,7400 6,5600 1.129 7.497,58
    17/6/2025 6,7000 1,21% 6,7000 6,7400 6,5400 2.012 13.517,18
    16/6/2025 6,6200 -0,30% 6,6200 6,6200 6,5400 1.229 8.092,26
    13/6/2025 6,6400 -0,90% 6,6800 6,7000 6,5600 1.526 10.131,38
    12/6/2025 6,7000 1,21% 6,6800 6,7200 6,6800 1.480 9.891,00
    11/6/2025 6,6200 -1,19% 6,7000 6,7400 6,5600 3.670 24.169,72
    10/6/2025 6,7000 0,00% 6,6800 6,7200 6,6000 1.704 11.399,96
    06/6/2025 6,7000 -0,30% 6,7200 6,7200 6,7000 1.610 10.789,40
    05/6/2025 6,7200 0,60% 6,7200 6,7600 6,6600 3.156 21.170,66
    04/6/2025 6,6800 -0,30% 6,7000 6,7000 6,6400 2.315 15.453,24
    03/6/2025 6,7000 0,60% 6,6000 6,7000 6,6000 2.493 16.568,20
    02/6/2025 6,6600 -0,60% 6,6800 6,7000 6,6000 1.878 12.521,00
    30/5/2025 6,7000 0,00% 6,6800 6,7200 6,6400 2.075 13.886,00
    29/5/2025 6,7000 0,30% 6,6800 6,7000 6,6200 2.137 14.269,00
    28/5/2025 6,6800 0,30% 6,6600 6,7400 6,6000 4.492 30.015,58
    27/5/2025 6,6600 0,91% 6,6600 6,6600 6,5400 2.070 13.659,40
    26/5/2025 6,6000 -1,20% 6,6800 6,7000 6,5800 3.330 21.956,00
    23/5/2025 6,6800 0,60% 6,7000 6,7000 6,5600 3.832 25.304,52
    22/5/2025 6,6400 -0,90% 6,5800 6,7200 6,5800 2.596 17.323,18
    21/5/2025 6,7000 -0,30% 6,7600 6,7600 6,5800 3.412 22.815,34
    20/5/2025 6,7200 0,60% 6,6800 6,7800 6,6000 1.239 8.322,90
    19/5/2025 6,6800 -2,34% 6,6600 6,6800 6,5800 2.146 14.230,22
    16/5/2025 6,8400 0,59% 6,8000 6,8400 6,7600 4.283 29.076,66
    15/5/2025 6,8000 0,29% 6,7200 6,8000 6,7200 1.546 10.459,54
    14/5/2025 6,7800 0,00% 6,7000 6,8000 6,6200 3.091 20.818,32
    13/5/2025 6,7800 -0,29% 6,8000 6,8000 6,6800 3.543 23.869,34
    12/5/2025 6,8000 0,59% 6,7800 6,8000 6,6000 5.863 39.371,02
    09/5/2025 6,7600 0,60% 6,7600 6,7600 6,7200 2.585 17.405,80
    08/5/2025 6,7200 -0,59% 6,7400 6,7400 6,6800 2.854 19.120,16
    07/5/2025 6,7600 0,60% 6,7400 6,8000 6,6800 3.439 23.137,54
    06/5/2025 6,7200 0,00% 6,7600 6,7600 6,6400 2.617 17.600,32
    05/5/2025 6,7200 0,00% 6,7400 6,7600 6,7000 1.924 12.934,56
    02/5/2025 6,7200 -0,30% 6,7600 6,7600 6,6800 1.788 12.005,94
    30/4/2025 6,7400 0,60% 6,7000 6,7600 6,6800 2.383 15.998,10
    29/4/2025 6,7000 -0,30% 6,7400 6,7600 6,6200 1.916 12.826,94
    28/4/2025 6,7200 0,30% 6,6800 6,7600 6,6200 2.408 16.164,40
    25/4/2025 6,7000 0,30% 6,6800 6,7200 6,6600 2.770 18.501,66
    24/4/2025 6,6800 -0,89% 6,7400 6,7600 6,6800 2.409 16.132,86
    23/4/2025 6,7400 0,30% 6,7400 6,7400 6,5600 2.120 14.246,80
    22/4/2025 6,7200 1,20% 6,6800 6,7200 6,6800 2.039 13.629,80
    17/4/2025 6,6400 0,91% 6,5800 6,6400 6,5800 1.661 11.016,40
    16/4/2025 6,5800 -0,60% 6,6200 6,6400 6,5800 2.695 17.792,64
    15/4/2025 6,6200 0,30% 6,6000 6,6400 6,5800 1.637 10.789,12
    14/4/2025 6,6000 1,23% 6,5400 6,6000 6,4400 2.619 17.116,26
    11/4/2025 6,5200 2,19% 6,5000 6,5200 6,4800 427 2.775,04
    10/4/2025 6,3800 1,27% 6,4800 6,5000 6,3600 2.737 17.578,30
    09/4/2025 6,3000 -1,87% 6,4200 6,4600 6,2400 2.292 14.502,08
    08/4/2025 6,4200 1,90% 6,4000 6,4400 6,2400 3.590 22.667,14
    07/4/2025 6,3000 -3,37% 6,4000 6,4000 6,2000 5.186 32.650,40
    04/4/2025 6,5200 -3,83% 6,7600 6,7600 6,5200 1.698 11.333,54
    03/4/2025 6,7800 0,59% 6,7600 6,8000 6,7000 2.205 14.893,28
    02/4/2025 6,7400 0,90% 6,7400 6,7600 6,6200 3.028 20.297,50
    01/4/2025 6,6800 -0,30% 6,7200 6,7400 6,6000 1.817 12.148,26
    31/3/2025 6,7000 -0,30% 6,7400 6,7400 6,6200 2.020 13.468,80
    28/3/2025 6,7200 0,90% 6,6600 6,7200 6,6200 3.846 25.642,28
    27/3/2025 6,6600 -0,30% 6,6800 6,6800 6,5800 3.678 24.334,54
    26/3/2025 6,6800 0,00% 6,6800 6,7000 6,5800 6.996 46.275,32
    24/3/2025 6,6800 1,52% 6,6600 6,7000 6,6000 3.620 24.024,34
    21/3/2025 6,5800 0,00% 6,6400 6,6800 6,5200 3.887 25.583,68
    20/3/2025 6,5800 -1,50% 6,6800 6,7000 6,5000 7.974 52.499,80
    19/3/2025 6,6800 0,91% 6,6400 6,7000 6,6000 101.592 660.560,58
    18/3/2025 6,6200 1,53% 6,4400 6,6400 6,4400 6.038 39.330,64
    17/3/2025 6,5200 -0,31% 6,5400 6,5400 6,5000 575 3.750,96
    14/3/2025 6,5400 0,62% 6,5200 6,5400 6,5000 2.001 13.041,58
    13/3/2025 6,5000 -0,61% 6,5400 6,5400 6,4600 3.039 19.793,18
    12/3/2025 6,5400 1,24% 6,4200 6,5400 6,4200 2.914 18.896,90
    11/3/2025 6,4600 -0,62% 6,4200 6,5000 6,4200 1.754 11.350,78
    10/3/2025 6,5000 0,93% 6,4000 6,5000 6,4000 1.865 12.078,70
    07/3/2025 6,4400 0,00% 6,5000 6,5000 6,4200 2.569 16.568,50
    06/3/2025 6,4400 -0,62% 6,4800 6,5000 6,4200 2.077 13.430,72
    05/3/2025 6,4800 -0,31% 6,5000 6,5000 6,4000 2.076 13.445,52
    04/3/2025 6,5000 0,31% 6,4800 6,5000 6,4600 1.927 12.486,18
    28/2/2025 6,4800 1,25% 6,4800 6,5000 6,4400 2.552 16.511,40
    27/2/2025 6,4000 -1,54% 6,5000 6,5000 6,4000 2.109 13.606,10
    26/2/2025 6,5000 0,00% 6,4400 6,5000 6,4000 2.006 12.964,68
    25/2/2025 6,5000 0,00% 6,5000 6,5000 6,4400 2.090 13.538,74
    24/2/2025 6,5000 0,00% 6,4600 6,5400 6,4600 3.139 20.384,30
    21/2/2025 6,5000 -0,31% 6,5200 6,5200 6,4800 2.565 16.652,88
    20/2/2025 6,5200 0,62% 6,5400 6,5400 6,4600 1.646 10.732,20
    19/2/2025 6,4800 -0,92% 6,5400 6,5400 6,4800 2.082 13.557,28
    18/2/2025 6,5400 -0,30% 6,5200 6,5400 6,5000 3.552 23.158,58
    17/2/2025 6,5600 0,31% 6,5600 6,5800 6,4800 1.699 11.134,96
    14/2/2025 6,5400 0,00% 6,5800 6,5800 6,4800 1.910 12.478,60
    13/2/2025 6,5400 1,24% 6,5200 6,5800 6,4400 2.620 17.139,64
    12/2/2025 6,4600 0,00% 6,4600 6,5600 6,4400 1.715 11.144,30
    11/2/2025 6,4600 -0,62% 6,4600 6,5400 6,4200 3.708 23.983,64
    10/2/2025 6,5000 0,31% 6,4800 6,5000 6,4200 1.740 11.279,80
    07/2/2025 6,4800 0,00% 6,4600 6,5000 6,4000 2.536 16.412,48
    06/2/2025 6,4800 0,31% 6,4400 6,5000 6,4000 2.601 16.778,90
    05/2/2025 6,4600 0,94% 6,4600 6,5000 6,4000 2.390 15.419,70
    04/2/2025 6,4000 0,00% 6,5000 6,5000 6,4000 2.548 16.412,72
    03/2/2025 6,4000 -1,23% 6,4800 6,5000 6,4000 3.155 20.314,76
    31/1/2025 6,4800 0,00% 6,4400 6,5000 6,4400 1.533 9.926,10
    30/1/2025 6,4800 -0,31% 6,5000 6,5000 6,4600 2.778 18.022,28
    29/1/2025 6,5000 -0,31% 6,5600 6,5600 6,4800 1.515 9.882,54
    28/1/2025 6,5200 0,00% 6,5200 6,5600 6,5000 3.165 20.663,00
    27/1/2025 6,5200 0,31% 6,4200 6,5800 6,4200 3.623 23.588,44
    24/1/2025 6,5000 0,62% 6,4800 6,5000 6,4800 2.667 17.327,72
    23/1/2025 6,4600 -0,62% 6,4800 6,5200 6,4200 3.071 19.839,88
    22/1/2025 6,5000 1,25% 6,4200 6,5000 6,4000 3.860 24.917,24
    21/1/2025 6,4200 0,31% 6,4000 6,4200 6,3800 5.744 36.837,12
    20/1/2025 6,4000 0,00% 6,4200 6,4200 6,3200 2.303 14.693,80
    17/1/2025 6,4000 -0,31% 6,4200 6,4200 6,3000 23.832 150.858,70
    16/1/2025 6,4200 0,31% 6,4200 6,4200 6,3600 5.554 35.512,30
    15/1/2025 6,4000 -0,31% 6,4200 6,4200 6,3600 3.497 22.345,12
    14/1/2025 6,4200 0,31% 6,4000 6,4200 6,4000 2.008 12.852,36
    13/1/2025 6,4000 -0,31% 6,3600 6,4200 6,3600 2.303 14.691,50
    10/1/2025 6,4200 0,00% 6,4200 6,4600 6,3800 3.510 22.526,74
    09/1/2025 6,4200 0,00% 6,4400 6,4400 6,3600 2.072 13.303,64
    08/1/2025 6,4200 -0,62% 6,4200 6,4400 6,3600 3.691 23.595,60
    07/1/2025 6,4600 0,31% 6,4400 6,4600 6,4200 3.570 22.965,50
    03/1/2025 6,4400 0,00% 6,4400 6,4400 6,3400 1.711 10.925,34
    02/1/2025 6,4400 -0,62% 6,4800 6,4800 6,3400 2.435 15.609,80
    31/12/2024 6,4800 1,89% 6,3200 6,4800 6,3000 6.347 40.518,60
    30/12/2024 6,3600 0,95% 6,3800 6,3800 6,2600 4.446 28.047,72
    27/12/2024 6,3000 -0,32% 6,3800 6,3800 6,2600 2.850 17.940,00
    24/12/2024 6,3200 0,00% 6,4000 6,4000 6,3200 273 1.736,24
    23/12/2024 6,3200 -1,25% 6,4000 6,4000 6,3200 273 1.736,24
    20/12/2024 6,4000 0,00% 6,3200 6,4000 6,3200 492 3.113,72
    19/12/2024 6,4000 -0,93% 6,4400 6,4400 6,3000 3.237 20.535,42
    18/12/2024 6,4600 0,62% 6,4200 6,4600 6,3400 2.362 15.077,04
    17/12/2024 6,4200 -0,31% 6,4600 6,4600 6,3200 2.160 13.808,40
    16/12/2024 6,4400 0,31% 6,4400 6,4400 6,3400 2.012 12.891,50
    13/12/2024 6,4200 0,31% 6,4400 6,4400 6,3400 510 3.258,20
    12/12/2024 6,4000 -0,31% 6,4400 6,4400 6,3400 2.155 13.812,80
    11/12/2024 6,4200 0,31% 6,4400 6,4400 6,4000 2.006 12.879,52
    10/12/2024 6,4000 0,00% 6,3400 6,4400 6,3400 1.853 11.867,64
    09/12/2024 6,4000 0,00% 6,4000 6,4000 6,3000 2.031 12.948,90
    06/12/2024 6,4000 0,00% 6,4000 6,4000 6,3200 1.597 10.177,56
    05/12/2024 6,4000 0,00% 6,3800 6,4000 6,2800 2.734 17.344,00
    04/12/2024 6,4000 -0,31% 6,3000 6,4000 6,3000 2.232 14.226,22
    03/12/2024 6,4200 0,63% 6,3000 6,4200 6,3000 1.813 11.556,18
    02/12/2024 6,3800 0,63% 6,4000 6,4200 6,2800 1.534 9.756,74
    29/11/2024 6,3400 -0,63% 6,4000 6,4400 6,3000 2.501 15.947,36
    28/11/2024 6,3800 -0,31% 6,4200 6,4200 6,2800 1.692 10.780,48
    27/11/2024 6,4000 0,00% 6,2400 6,4400 6,2400 1.872 11.878,02
    26/11/2024 6,4000 -0,31% 6,4800 6,4800 6,2800 2.524 16.098,40
    25/11/2024 6,4200 0,63% 6,4600 6,4600 6,3600 2.092 13.355,36
    22/11/2024 6,3800 -0,62% 6,4000 6,4200 6,2600 3.194 20.392,24
    21/11/2024 6,4200 0,00% 6,4800 6,4800 6,4200 2.617 16.802,08
    20/11/2024 6,4200 0,63% 6,4400 6,4400 6,2200 3.947 25.184,46
    19/11/2024 6,3800 -0,62% 6,4000 6,5000 6,2400 1.663 10.590,20
    18/11/2024 6,4200 -0,62% 6,4200 6,5200 6,3400 3.199 20.503,78
    15/11/2024 6,4600 -0,31% 6,4000 6,5000 6,3800 2.876 18.568,04
    14/11/2024 6,4800 0,31% 6,5000 6,5000 6,3600 2.693 17.403,10
    13/11/2024 6,4600 -0,92% 6,5600 6,5800 6,3800 2.628 16.991,48
    12/11/2024 6,5200 0,00% 6,5400 6,5400 6,5200 1.458 9.507,32
    11/11/2024 6,5200 0,93% 6,5200 6,5200 6,3800 160 1.038,32
    08/11/2024 6,4600 -0,31% 6,4000 6,5000 6,4000 338 2.181,00
    07/11/2024 6,4800 0,31% 6,7400 6,7400 6,3600 1.965 12.749,50
    06/11/2024 6,4600 0,94% 6,4600 6,5000 6,4600 1.857 12.028,18
    05/11/2024 6,4000 -0,31% 6,4600 6,5000 6,4000 1.455 9.315,80
    04/11/2024 6,4200 0,31% 6,3800 6,4600 6,3800 1.774 11.385,92
    01/11/2024 6,4000 0,00% 6,4000 6,4000 6,4000 1.412 9.036,80
    31/10/2024 6,4000 0,00% 6,3800 6,4000 6,2400 2.320 14.687,64
    30/10/2024 6,4000 -0,62% 6,4800 6,5000 6,2800 4.435 28.204,20
    29/10/2024 6,4400 0,31% 6,4000 6,4800 6,4000 1.563 10.063,98
    25/10/2024 6,4200 -0,62% 6,4000 6,5000 6,3600 2.032 13.055,62
    24/10/2024 6,4600 -0,92% 6,5200 6,5200 6,3800 420 2.713,60
    23/10/2024 6,5200 0,93% 6,4200 6,5200 6,4200 1.764 11.402,96
    22/10/2024 6,4600 -1,22% 6,5400 6,5400 6,4000 1.563 10.092,40
    21/10/2024 6,5400 -0,30% 6,5200 6,5400 6,3800 3.137 20.204,14
    18/10/2024 6,5600 -1,20% 6,6400 6,6400 6,5600 2.881 19.058,16
    17/10/2024 6,6400 -0,30% 6,7200 6,7200 6,6200 1.735 11.490,60
    16/10/2024 6,6600 0,91% 6,5000 6,7200 6,5000 4.737 31.300,84
    15/10/2024 6,6000 -0,60% 6,6600 6,6600 6,5000 1.014 6.695,68
    14/10/2024 6,6400 1,53% 6,5800 6,7000 6,5600 3.904 25.794,64
    11/10/2024 6,5400 -0,30% 6,6000 6,6000 6,5000 3.180 20.787,86
    10/10/2024 6,5600 1,55% 6,5600 6,6200 6,5000 3.493 22.932,18
    09/10/2024 6,4600 -1,82% 6,6000 6,6000 6,4600 2.917 19.118,82
    08/10/2024 6,5800 0,61% 6,5000 6,6400 6,4600 2.113 13.904,18
    07/10/2024 6,5400 0,00% 6,4400 6,5800 6,4200 2.312 15.110,36
    04/10/2024 6,5400 0,00% 6,4600 6,6200 6,4600 2.848 18.634,52
    03/10/2024 6,5400 -0,30% 6,6400 6,6400 6,4600 2.895 18.934,92
    02/10/2024 6,5600 -0,61% 6,6400 6,6400 6,5200 10.580 69.756,40
    01/10/2024 6,6000 0,30% 6,6000 6,7000 6,5800 2.720 17.928,00
    30/9/2024 6,5800 -0,60% 6,5600 6,5800 6,5200 555 3.631,90
    27/9/2024 6,6200 0,30% 6,6800 6,6800 6,5000 2.736 18.141,84
    26/9/2024 6,6000 -0,60% 6,6400 6,6400 6,5200 2.662 17.486,52
    25/9/2024 6,6400 1,84% 6,5400 6,7000 6,5000 11.063 73.402,34
    24/9/2024 6,5200 0,62% 6,5600 6,5800 6,4800 2.916 18.956,22
    23/9/2024 6,4800 -0,31% 6,5600 6,5600 6,4600 2.641 17.191,08
    20/9/2024 6,5000 0,31% 6,5600 6,5600 6,3600 3.137 20.256,70
    19/9/2024 6,4800 0,00% 6,4800 6,5000 6,4600 1.850 11.984,42
    18/9/2024 6,4800 -0,31% 6,4800 6,5000 6,4800 1.531 9.921,30
    17/9/2024 6,5000 -0,31% 6,5800 6,5800 6,5000 1.796 11.677,28
    16/9/2024 6,5200 0,31% 6,5400 6,5400 6,4600 3.598 23.373,98
    13/9/2024 6,5000 0,00% 6,4600 6,5200 6,4200 1.596 10.366,18
    12/9/2024 6,5000 0,93% 6,5400 6,5400 6,4200 3.433 22.284,58
    11/9/2024 6,4400 -0,92% 6,4800 6,5000 6,3600 3.079 19.863,20
    10/9/2024 6,5000 -0,31% 6,5600 6,5600 6,3600 2.625 17.022,90
    09/9/2024 6,5200 -0,31% 6,5600 6,5800 6,3600 2.654 17.328,96
    06/9/2024 6,5400 0,31% 6,4400 6,5800 6,4200 3.040 19.695,14
    05/9/2024 6,5200 0,93% 6,5000 6,6000 6,4200 2.202 14.375,16
    04/9/2024 6,4600 -1,52% 6,5800 6,5800 6,4400 1.579 10.300,86
    03/9/2024 6,5600 0,31% 6,5800 6,6000 6,5400 2.597 17.011,32
    02/9/2024 6,5400 1,55% 6,5200 6,5800 6,4400 2.491 16.303,70
    30/8/2024 6,4400 -0,62% 6,4200 6,6000 6,3800 2.136 13.762,44
    29/8/2024 6,4800 -0,31% 6,4400 6,5600 6,4400 1.553 10.031,56
    28/8/2024 6,5000 -0,91% 6,4800 6,5200 6,4000 2.010 12.973,54
    27/8/2024 6,5600 0,31% 6,4800 6,6000 6,4000 1.749 11.450,20
    26/8/2024 6,5400 1,55% 6,5000 6,5800 6,4400 1.433 9.293,04
    23/8/2024 6,4400 -0,92% 6,5200 6,5800 6,4000 1.595 10.346,84
    22/8/2024 6,5000 0,00% 6,5000 6,5200 6,4000 3.024 19.645,80
    21/8/2024 6,5000 0,62% 6,5400 6,5400 6,4000 3.012 19.530,28
    20/8/2024 6,4600 -1,52% 6,5800 6,5800 6,4400 2.579 16.808,08
    19/8/2024 6,5600 0,61% 6,5600 6,5600 6,4200 2.587 16.857,72
    16/8/2024 6,5200 0,31% 6,5200 6,5400 6,5200 1.315 8.574,80
    14/8/2024 6,5000 1,56% 6,5000 6,5000 6,5000 1.230 7.995,00
    13/8/2024 6,4000 0,95% 6,4000 6,4800 6,3800 231 1.477,48
    12/8/2024 6,3400 -2,16% 6,5200 6,5200 6,3400 967 6.168,14
    09/8/2024 6,4800 1,57% 6,4600 6,4800 6,4600 1.285 8.326,70
    08/8/2024 6,3800 -0,93% 6,4800 6,4800 6,3400 235 1.501,50
    07/8/2024 6,4400 -0,31% 6,4800 6,5000 6,4000 998 6.429,58
    06/8/2024 6,4600 2,22% 6,2600 6,4600 6,2600 121 763,62
    05/8/2024 6,3200 -3,66% 6,5600 6,5600 6,3200 1.808 11.498,78
    02/8/2024 6,5600 -1,20% 6,6800 6,6800 6,4200 697 4.546,38
    01/8/2024 6,6400 -0,90% 6,6800 6,6800 6,6400 1.203 7.988,76
    31/7/2024 6,7000 -0,30% 6,6400 6,7600 6,6200 1.521 10.203,88
    30/7/2024 6,7200 1,82% 6,7000 6,7400 6,6000 2.604 17.249,16
    29/7/2024 6,6000 -1,20% 6,7000 6,7000 6,6000 1.340 8.851,60
    26/7/2024 6,6800 1,21% 6,6800 6,6800 6,5800 2.515 16.555,94
    25/7/2024 6,6000 1,54% 6,5400 6,6000 6,5200 2.221 14.560,14
    24/7/2024 6,5000 0,00% 6,7200 6,7200 6,5000 1.783 11.700,82

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΤΖΚΑ 1,4400 9,51 % 0,1250 41.905
    ΝΤΟΠΛΕΡ 0,6700 8,06 % 0,0500 5.729
    ΚΥΡΙΟ 2,1400 7,54 % 0,1500 40.768
    ΝΤΟΤΣΟΦΤ 23,0000 6,48 % 1,4000 200
    ΝΑΥΠ 1,2050 6,17 % 0,0700 43.873
    ΦΛΕΞΟ 8,8500 4,73 % 0,4000 6.068
    ΙΚΤΙΝ 0,4190 4,10 % 0,0165 264.259
    ΧΑΙΔΕ 1,0400 4,00 % 0,0400 146
    ΕΤΕ 13,2350 3,44 % 0,4400 2.465.508
    ΜΕΡΚΟ 36,2000 3,43 % 1,2000 21
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 1,0200 -9,73 % -0,1100 725
    ΟΠΤΡΟΝ 2,2600 -9,60 % -0,2400 1.432
    ΜΑΘΙΟ 0,8800 -4,86 % -0,0450 3.239
    ΔΑΙΟΣ 6,5000 -4,41 % -0,3000 1.208
    ΠΡΔ 0,4920 -3,53 % -0,0180 48.553
    ΣΙΔΜΑ 1,6200 -3,28 % -0,0550 8.008
    ΡΕΒΟΙΛ 1,6600 -2,64 % -0,0450 84.465
    ΓΚΜΕΖΖ 0,5110 -2,48 % -0,0130 90.442
    ΙΝΛΟΤ 1,2300 -2,38 % -0,0300 7.552.772
    ΜΕΝΤΙ 2,5700 -1,91 % -0,0500 3.364
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,5160 3,26 % 0,1110 35.343.792
    ΕΤΕ 13,2350 3,44 % 0,4400 32.393.955
    ΑΛΦΑ 3,7500 2,29 % 0,0840 28.647.188
    ΠΕΙΡ 7,4660 1,72 % 0,1260 21.554.950
    MTLN 47,3000 -1,46 % -0,7000 11.419.644
    ΙΝΛΟΤ 1,2300 -2,38 % -0,0300 9.247.190
    ΟΠΑΠ 20,1000 -0,69 % -0,1400 7.827.548
    ΟΤΕ 15,9300 -0,19 % -0,0300 7.141.117
    ΜΠΕΛΑ 29,1000 -0,75 % -0,2200 6.030.819
    BOCHGR 8,0000 0,00 % 0,0000 5.799.483
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,5160 3,26 % 10.084.175 35,34εκ.
    ΑΛΦΑ 3,7500 2,29 % 7.642.229 28,65εκ.
    ΙΝΛΟΤ 1,2300 -2,38 % 7.552.772 9,25εκ.
    ΠΕΙΡ 7,4660 1,72 % 2.889.004 21,55εκ.
    ΕΤΕ 13,2350 3,44 % 2.465.508 32,39εκ.
    ΚΑΙΡΟΜΕΖ 0,5080 2,32 % 932.121 472,9χιλ.
    CREDIA 1,6440 -0,36 % 756.194 1,26εκ.
    BOCHGR 8,0000 0,00 % 722.372 5,80εκ.
    ΟΤΕ 15,9300 -0,19 % 445.881 7,14εκ.
    ΟΠΑΠ 20,1000 -0,69 % 388.606 7,83εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 1,4400 9,51 % 41.905 1,37 %
    ΙΝΛΟΤ 1,2300 -2,38 % 7.552.772 1,25 %
    ΕΚΤΕΡ 2,5150 -0,59 % 217.800 0,81 %
    ΚΥΡΙΟ 2,1400 7,54 % 40.768 0,54 %
    ΡΕΒΟΙΛ 1,6600 -2,64 % 84.465 0,39 %
    ΝΑΥΠ 1,2050 6,17 % 43.873 0,38 %
    EIS 1,2780 0,63 % 52.233 0,34 %
    ΑΛΦΑ 3,7500 2,29 % 7.642.229 0,33 %
    ΠΕΡΦ 6,1900 0,98 % 43.667 0,31 %
    ΚΑΙΡΟΜΕΖ 0,5080 2,32 % 932.121 0,30 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΤΖΚΑ 1,4400 9,51 % 41.905 14,83 %
    ΧΑΙΔΕ 1,0400 4,00 % 146 12,00 %
    ΛΑΝΑΚ 1,5000 -1,32 % 4.507 9,87 %
    ΑΑΑΚ 6,9000 -0,72 % 534 9,35 %
    ΚΥΡΙΟ 2,1400 7,54 % 40.768 9,05 %
    ΝΑΥΠ 1,2050 6,17 % 43.873 8,37 %
    ΝΤΟΠΛΕΡ 0,6700 8,06 % 5.729 8,06 %
    ΦΛΕΞΟ 8,8500 4,73 % 6.068 7,69 %
    ΛΟΥΛΗ 3,7000 0,00 % 6.018 7,57 %
    ΔΑΙΟΣ 6,5000 -4,41 % 1.208 7,35 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%