Συνεχης ενημερωση

    ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)

    10,6500

    0,0500 (0,47%)

    • Άνοιγμα 10,6000
    • Υψηλό 10,6500
    • Χαμηλό 10,6000
    • Όγκος 836
    • Τζίρος 8.862 €
    • Πράξεις 10
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/10/2025 10,6500 0,47% 10,6000 10,6500 10,6000 836 8.862,50
    27/10/2025 10,6000 0,47% 10,6000 10,6000 10,6000 600 6.360,00
    24/10/2025 10,5500 0,00% 10,5500 10,5500 10,5500 602 6.351,10
    23/10/2025 10,5500 1,44% 10,5000 10,5500 10,5000 842 8.882,20
    22/10/2025 10,4000 0,97% 10,4000 10,4000 10,4000 800 8.320,00
    21/10/2025 10,3000 1,98% 10,1000 10,5500 10,1000 1.224 12.595,90
    20/10/2025 10,1000 1,00% 10,1000 10,1000 10,0000 453 4.573,30
    17/10/2025 10,0000 0,00% 10,0000 10,0000 9,9000 866 8.659,50
    16/10/2025 10,0000 -1,48% 10,1500 10,1500 9,9600 1.000 10.101,00
    15/10/2025 10,1500 1,00% 10,1500 10,1500 10,1500 600 6.090,00
    14/10/2025 10,0500 0,70% 9,9800 10,1500 9,8200 1.333 13.340,80
    13/10/2025 9,9800 1,42% 9,8400 10,2000 9,8400 1.476 14.736,70
    10/10/2025 9,8400 1,65% 9,7200 9,8400 9,7200 542 5.303,28
    09/10/2025 9,6800 4,09% 9,4000 9,7600 9,4000 526 5.046,32
    08/10/2025 9,3000 1,31% 9,2600 9,3600 9,2600 1.300 12.090,00
    07/10/2025 9,1800 -0,22% 9,2000 9,2000 9,1800 897 8.242,78
    06/10/2025 9,2000 0,22% 9,2000 9,2000 9,2000 400 3.680,00
    03/10/2025 9,1800 0,88% 9,2200 9,2200 9,1800 752 6.909,44
    02/10/2025 9,1000 -1,09% 9,2000 9,2000 8,8400 1.926 17.467,78
    01/10/2025 9,2000 0,00% 9,2000 9,2000 9,2000 800 7.360,00
    30/9/2025 9,2000 0,66% 9,1600 9,2000 9,1400 756 6.918,84
    29/9/2025 9,1400 0,44% 9,1400 9,1400 9,1400 61 557,54
    26/9/2025 9,1000 0,00% 9,1200 9,1400 9,0400 1.466 13.300,60
    25/9/2025 9,1000 0,00% 9,1000 9,1000 9,1000 600 5.460,00
    24/9/2025 9,1000 0,00% 9,1000 9,1000 9,1000 200 1.820,00
    23/9/2025 9,1000 0,44% 9,1000 9,1200 9,1000 575 5.236,50
    22/9/2025 9,0600 0,00% 9,0600 9,1000 9,0600 545 4.953,70
    19/9/2025 9,0600 0,22% 9,0600 9,0600 9,0600 1.060 9.603,60
    18/9/2025 9,0400 0,22% 9,0400 9,0600 9,0400 1.126 10.186,64
    17/9/2025 9,0200 0,00% 9,0200 9,0200 9,0200 600 5.412,00
    16/9/2025 9,0200 0,22% 9,0200 9,0200 9,0200 634 5.718,68
    15/9/2025 9,0000 0,22% 9,0000 9,0000 9,0000 1.002 9.018,00
    12/9/2025 8,9800 0,45% 8,9400 8,9800 8,9400 1.112 9.955,36
    11/9/2025 8,9400 0,45% 8,9200 8,9400 8,9200 1.858 16.594,52
    10/9/2025 8,9000 0,45% 8,8600 8,9200 8,8600 1.690 15.032,80
    09/9/2025 8,8600 0,23% 8,8600 8,8600 8,8600 1.000 8.860,00
    08/9/2025 8,8400 0,45% 8,8000 8,8400 8,7800 30.963 268.750,14
    05/9/2025 8,8000 0,00% 8,8000 8,8200 8,7000 885 7.781,30
    04/9/2025 8,8000 0,00% 8,8000 8,8200 8,8000 1.100 9.684,00
    03/9/2025 8,8000 0,00% 8,8000 8,8000 8,8000 1.005 8.844,00
    02/9/2025 8,8000 -0,23% 8,8000 8,8000 8,8000 600 5.280,00
    01/9/2025 8,8200 0,00% 8,8200 8,8200 8,7800 1.170 10.299,40
    29/8/2025 8,8200 0,46% 8,8000 8,8200 8,7000 1.554 13.632,68
    28/8/2025 8,7800 -0,45% 8,8000 8,8000 8,7600 1.107 9.735,36
    27/8/2025 8,8200 0,23% 8,7800 8,8200 8,6800 1.355 11.895,28
    26/8/2025 8,8000 0,92% 8,8000 8,8000 8,8000 1.300 11.440,00
    25/8/2025 8,7200 -0,91% 8,8200 8,8200 8,4600 4.726 40.997,88
    22/8/2025 8,8000 0,23% 8,8000 8,8000 8,7400 1.100 9.674,00
    21/8/2025 8,7800 0,00% 8,7800 8,8200 8,7800 1.192 10.501,76
    20/8/2025 8,7800 -0,45% 8,8000 8,8000 8,7800 1.100 9.660,00
    19/8/2025 8,8200 0,00% 8,8200 8,8200 8,8200 1.800 15.876,00
    18/8/2025 8,8200 0,46% 8,8200 8,8200 8,8200 600 5.292,00
    14/8/2025 8,7800 0,00% 8,8000 8,8000 8,7600 2.550 22.418,00
    13/8/2025 8,7800 -0,45% 8,8000 8,8000 8,7600 1.960 17.206,60
    12/8/2025 8,8200 0,23% 8,8200 8,8200 8,8200 400 3.528,00
    11/8/2025 8,8000 0,23% 8,8200 8,8200 8,8000 1.000 8.808,00
    08/8/2025 8,7800 -0,23% 8,8200 8,8200 8,7000 952 8.346,28
    07/8/2025 8,8000 0,23% 8,8000 8,8000 8,8000 1.000 8.800,00
    06/8/2025 8,7800 -0,23% 8,7800 8,7800 8,7600 658 5.771,24
    05/8/2025 8,8000 -0,23% 8,8200 8,8200 8,7600 540 4.756,00
    04/8/2025 8,8200 0,23% 8,8200 8,8200 8,8000 805 7.092,10
    01/8/2025 8,8000 -0,23% 8,8000 8,8000 8,8000 600 5.280,00
    31/7/2025 8,8200 0,00% 8,8200 8,8200 8,7600 605 5.335,80
    30/7/2025 8,8200 0,23% 8,8000 8,8200 8,8000 837 7.366,34
    29/7/2025 8,8000 0,00% 8,7800 8,8000 8,7800 583 5.127,74
    28/7/2025 8,8000 0,00% 8,8000 8,8000 8,7800 702 6.175,60
    25/7/2025 8,8000 0,00% 8,8000 8,8200 8,8000 425 3.740,44
    24/7/2025 8,8000 0,00% 8,8000 8,8000 8,8000 800 7.040,00
    23/7/2025 8,8000 0,46% 8,7600 8,8000 8,5200 9.478 81.788,28
    22/7/2025 8,7600 0,00% 8,7600 8,7600 8,7000 1.168 10.217,00
    21/7/2025 8,7600 0,00% 8,7600 8,7600 8,7600 700 6.132,00
    18/7/2025 8,7600 0,23% 8,7600 8,7600 8,7400 700 6.120,00
    17/7/2025 8,7400 0,69% 8,6800 8,7400 8,6800 2.156 18.772,18
    16/7/2025 8,6800 0,00% 8,6800 8,7000 8,6800 844 7.326,42
    15/7/2025 8,6800 0,70% 8,6000 8,6800 8,5600 4.190 36.132,34
    14/7/2025 8,6200 0,23% 8,6400 8,6400 8,5600 858 7.378,70
    11/7/2025 8,6000 0,00% 8,6200 8,6200 8,5600 492 4.238,44
    10/7/2025 8,6000 0,47% 8,6000 8,6000 8,6000 614 5.280,40
    09/7/2025 8,5600 0,23% 8,5600 8,5600 8,4800 896 7.663,28
    08/7/2025 8,5400 1,18% 8,4800 8,5400 8,4800 1.866 15.859,00
    07/7/2025 8,4400 -0,24% 8,4600 8,5000 8,4200 1.720 14.568,40
    04/7/2025 8,4600 -0,24% 8,4800 8,5000 8,4200 1.450 12.295,00
    03/7/2025 8,4800 0,71% 8,4200 8,5000 8,4200 900 7.606,00
    02/7/2025 8,4200 0,48% 8,4000 8,4200 8,4000 400 3.364,00
    01/7/2025 8,3800 0,00% 8,3800 8,3800 8,3800 850 7.123,00
    30/6/2025 8,3800 -0,24% 8,4000 8,4000 8,3200 800 6.704,00
    27/6/2025 8,4000 1,45% 8,3000 8,4000 8,3000 900 7.530,00
    26/6/2025 8,2800 0,24% 8,2600 8,2800 8,1800 1.448 11.891,70
    25/6/2025 8,2600 0,24% 8,2600 8,2600 8,2400 649 5.355,76
    24/6/2025 8,2400 0,24% 8,2200 8,2600 8,2200 700 5.766,00
    23/6/2025 8,2200 0,00% 8,2200 8,2200 8,2200 800 6.576,00
    20/6/2025 8,2200 0,74% 8,2000 8,2600 8,2000 1.212 9.955,16
    19/6/2025 8,1600 0,00% 8,1600 8,1600 8,1600 600 4.896,00
    18/6/2025 8,1600 0,74% 8,1000 8,1600 8,0600 769 6.235,14
    17/6/2025 8,1000 -0,25% 8,1200 8,1200 8,0200 770 6.233,40
    16/6/2025 8,1200 1,00% 8,0400 8,1400 8,0000 1.967 15.911,56
    13/6/2025 8,0400 0,75% 7,9000 8,0400 7,8800 12.514 99.340,08
    12/6/2025 7,9800 1,01% 7,8800 7,9800 7,8800 2.150 17.073,60
    11/6/2025 7,9000 1,54% 7,8200 7,9600 7,7800 2.411 18.984,38
    10/6/2025 7,7800 1,04% 7,7600 7,7800 7,6600 18.362 141.439,20
    06/6/2025 7,7000 0,00% 7,8800 7,8800 7,6800 10.330 79.699,50
    05/6/2025 7,7000 -3,27% 7,9000 7,9000 7,7000 3.665 28.456,78
    04/6/2025 7,9600 0,00% 7,9800 7,9800 7,8800 1.069 8.494,22
    03/6/2025 7,9600 -0,25% 7,9800 7,9800 7,9400 1.000 7.966,00
    02/6/2025 7,9800 0,50% 7,9800 7,9800 7,9800 625 4.987,50
    30/5/2025 7,9400 -0,75% 7,9800 7,9800 7,8400 1.456 11.493,78
    29/5/2025 8,0000 0,00% 7,9000 8,0000 7,9000 442 3.508,00
    28/5/2025 8,0000 0,00% 8,0200 8,0200 7,9000 1.516 12.040,16
    27/5/2025 8,0000 -6,54% 8,0200 8,0600 7,9000 3.816 30.493,42
    26/5/2025 8,5600 0,00% 8,6000 8,6600 8,4600 7.212 61.664,30
    23/5/2025 8,5600 0,23% 8,6000 8,6600 8,4400 2.775 23.750,70
    22/5/2025 8,5400 0,71% 8,4800 8,5400 8,4800 1.460 12.433,60
    21/5/2025 8,4800 -0,24% 8,5000 8,5400 8,3400 1.388 11.768,36
    20/5/2025 8,5000 1,92% 8,3200 8,5000 8,3200 1.290 10.882,92
    19/5/2025 8,3400 0,72% 8,2000 8,3400 8,1400 1.162 9.576,70
    16/5/2025 8,2800 -0,48% 8,3800 8,4800 8,2000 2.696 22.348,74
    15/5/2025 8,3200 -1,19% 8,4600 8,4600 8,1600 11.386 93.954,64
    14/5/2025 8,4200 -0,71% 8,5200 8,6000 8,2600 13.202 110.495,20
    13/5/2025 8,4800 -2,53% 8,7200 8,7600 8,4000 10.316 87.568,04
    12/5/2025 8,7000 0,23% 8,7000 8,7000 8,6000 1.066 9.270,20
    09/5/2025 8,6800 0,70% 8,5600 8,7000 8,5600 1.476 12.717,88
    08/5/2025 8,6200 -0,46% 8,6400 8,6400 8,5800 425 3.665,00
    07/5/2025 8,6600 -0,23% 8,6600 8,6600 8,6400 643 5.566,38
    06/5/2025 8,6800 -0,46% 8,6200 8,7000 8,5200 2.130 18.370,46
    05/5/2025 8,7200 -0,68% 8,7800 8,7800 8,6600 1.206 10.501,58
    02/5/2025 8,7800 0,00% 8,7800 8,7800 8,7800 1.000 8.780,00
    30/4/2025 8,7800 0,00% 8,7800 8,7800 8,7800 400 3.512,00
    29/4/2025 8,7800 0,00% 8,7800 8,7800 8,7800 800 7.024,00
    28/4/2025 8,7800 0,00% 8,7800 8,7800 8,7400 434 3.809,16
    25/4/2025 8,7800 0,23% 8,7800 8,7800 8,7800 940 8.253,20
    24/4/2025 8,7600 0,00% 8,7800 8,7800 8,6800 1.241 10.842,32
    23/4/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.084 9.495,84
    22/4/2025 8,7600 0,00% 8,7600 8,8000 8,7000 1.300 11.388,00
    17/4/2025 8,7600 0,46% 8,7200 8,7600 8,7200 1.390 12.132,80
    16/4/2025 8,7200 0,00% 8,7200 8,7400 8,7000 1.870 16.307,40
    15/4/2025 8,7200 0,46% 8,7000 8,7200 8,7000 800 6.968,00
    14/4/2025 8,6800 0,00% 8,7200 8,7200 8,6400 940 8.165,44
    11/4/2025 8,6800 0,00% 8,7000 8,7000 8,6800 1.215 10.559,98
    10/4/2025 8,6800 0,93% 8,6600 8,7000 8,6600 1.393 12.094,40
    09/4/2025 8,6000 -1,15% 8,6000 8,6000 8,5000 99 847,30
    08/4/2025 8,7000 1,64% 8,6400 8,7000 8,6400 701 6.095,68
    07/4/2025 8,5600 -1,61% 8,6000 8,6000 8,5000 266 2.276,00
    04/4/2025 8,7000 -0,91% 8,7800 8,7800 8,6000 472 4.107,12
    03/4/2025 8,7800 0,00% 8,7800 8,7800 8,7800 400 3.512,00
    02/4/2025 8,7800 0,23% 8,7800 8,7800 8,7800 400 3.512,00
    01/4/2025 8,7600 1,86% 8,6000 8,7600 8,5200 2.056 17.836,76
    31/3/2025 8,6000 -0,46% 8,6400 8,6400 8,5800 392 3.381,62
    28/3/2025 8,6400 -0,69% 8,6600 8,6600 8,6000 485 4.183,56
    27/3/2025 8,7000 -0,46% 8,7000 8,7200 8,6000 1.290 11.216,60
    26/3/2025 8,7400 0,00% 8,7000 8,7400 8,7000 880 7.685,00
    24/3/2025 8,7400 -1,13% 8,7000 8,8000 8,6400 1.420 12.424,00
    21/3/2025 8,8400 0,00% 8,8400 8,8400 8,8400 600 5.304,00
    20/3/2025 8,8400 0,45% 8,8400 8,8400 8,7800 821 7.256,98
    19/3/2025 8,8000 0,23% 8,8000 8,8000 8,8000 600 5.280,00
    18/3/2025 8,7800 0,23% 8,7800 8,7800 8,7800 600 5.268,00
    17/3/2025 8,7600 0,92% 8,6000 8,8200 8,6000 2.017 17.650,06
    14/3/2025 8,6800 -0,46% 8,7000 8,7000 8,6600 733 6.362,90
    13/3/2025 8,7200 0,23% 8,7000 8,7400 8,7000 872 7.606,40
    12/3/2025 8,7000 0,00% 8,7600 8,7600 8,6000 500 4.354,80
    11/3/2025 8,7000 -1,14% 8,7800 8,7800 8,7000 375 3.280,42
    10/3/2025 8,8000 0,00% 8,7200 8,8000 8,7200 610 5.367,20
    07/3/2025 8,8000 0,00% 8,8000 8,8000 8,8000 600 5.280,00
    06/3/2025 8,8000 0,00% 8,8000 8,8000 8,8000 400 3.520,00
    05/3/2025 8,8000 0,00% 8,8000 8,8000 8,8000 600 5.280,00
    04/3/2025 8,8000 0,46% 8,8000 8,8000 8,8000 500 4.400,00
    28/2/2025 8,7600 0,00% 8,7600 8,7800 8,7600 500 4.382,00
    27/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 500 4.380,00
    26/2/2025 8,7600 0,69% 8,7400 8,7800 8,7400 600 5.252,00
    25/2/2025 8,7000 0,23% 8,7000 8,7000 8,6800 500 4.348,00
    24/2/2025 8,6800 0,00% 8,7000 8,7000 8,6800 600 5.212,00
    21/2/2025 8,6800 0,00% 8,7000 8,7200 8,5600 1.438 12.491,60
    20/2/2025 8,6800 -1,59% 8,8200 8,8200 8,6600 750 6.578,56
    19/2/2025 8,8200 0,00% 8,8200 8,8600 8,8200 900 7.942,00
    18/2/2025 8,8200 0,00% 8,8200 8,8200 8,8200 800 7.056,00
    17/2/2025 8,8200 0,23% 8,8200 8,8200 8,8000 930 8.200,60
    14/2/2025 8,8000 0,23% 8,8000 8,8000 8,8000 400 3.520,00
    13/2/2025 8,7800 0,23% 8,7800 8,7800 8,7400 635 5.574,98
    12/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 600 5.256,00
    11/2/2025 8,7600 0,00% 8,7600 8,7600 8,7000 620 5.430,00
    10/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 500 4.380,00
    07/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.000 8.760,00
    06/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    05/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 600 5.256,00
    04/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    03/2/2025 8,7600 0,00% 8,7600 8,7600 8,7600 200 1.752,00
    31/1/2025 8,7600 0,00% 8,7600 8,8000 8,7600 915 8.016,00
    30/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 500 4.380,00
    29/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.000 8.760,00
    28/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    27/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 600 5.256,00
    24/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.600 14.016,00
    23/1/2025 8,7600 0,00% 8,7600 8,7600 8,7000 1.008 8.829,60
    22/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.000 8.760,00
    21/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 1.000 8.760,00
    20/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 626 5.483,76
    17/1/2025 8,7600 0,23% 8,7600 8,7600 8,7000 645 5.647,50
    16/1/2025 8,7400 -0,46% 8,7800 8,7800 8,6400 863 7.544,62
    15/1/2025 8,7800 0,00% 8,7800 8,7800 8,7800 600 5.268,00
    14/1/2025 8,7800 0,23% 8,7600 8,7800 8,7600 1.300 11.402,00
    13/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    10/1/2025 8,7600 0,00% 8,7600 8,7600 8,7600 600 5.256,00
    09/1/2025 8,7600 0,23% 8,7600 8,7600 8,7400 700 6.130,00
    08/1/2025 8,7400 0,00% 8,7400 8,7400 8,7200 640 5.592,80
    07/1/2025 8,7400 0,23% 8,7400 8,7400 8,7400 800 6.992,00
    03/1/2025 8,7200 0,93% 8,7000 8,7200 8,7000 800 6.968,00
    02/1/2025 8,6400 -0,92% 8,7400 8,7600 8,6000 785 6.835,70
    31/12/2024 8,7200 0,23% 8,7200 8,7200 8,7200 500 4.360,00
    30/12/2024 8,7000 -0,46% 8,7600 8,7600 8,6200 700 6.091,00
    27/12/2024 8,7400 -0,23% 8,7600 8,7600 8,6600 820 7.171,00
    24/12/2024 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    23/12/2024 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    20/12/2024 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    19/12/2024 8,7600 0,00% 8,7600 8,7600 8,7200 1.030 9.021,60
    18/12/2024 8,7600 0,00% 8,7600 8,7600 8,7000 1.090 9.545,94
    17/12/2024 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    16/12/2024 8,7600 0,23% 8,7600 8,7600 8,7400 610 5.343,40
    13/12/2024 8,7400 0,23% 8,7400 8,7400 8,7400 800 6.992,00
    12/12/2024 8,7200 0,23% 8,7000 8,7200 8,7000 800 6.964,00
    11/12/2024 8,7000 -0,46% 8,7600 8,7600 8,6000 1.767 15.366,20
    10/12/2024 8,7400 0,00% 8,7400 8,7400 8,7200 700 6.116,00
    09/12/2024 8,7400 0,00% 8,7400 8,7400 8,7400 800 6.992,00
    06/12/2024 8,7400 0,46% 8,7400 8,7400 8,6800 672 5.868,96
    05/12/2024 8,7000 0,00% 8,7400 8,7400 8,7000 815 7.122,50
    04/12/2024 8,7000 0,23% 8,7000 8,7000 8,7000 700 6.090,00
    03/12/2024 8,6800 -0,23% 8,6600 8,7000 8,6600 800 6.944,00
    02/12/2024 8,7000 -0,23% 8,7000 8,7000 8,6600 810 7.046,60
    29/11/2024 8,7200 -0,68% 8,7800 8,7800 8,6000 4.297 37.097,02
    28/11/2024 8,7800 0,00% 8,7800 8,7800 8,7800 602 5.285,56
    27/11/2024 8,7800 0,00% 8,7800 8,7800 8,7800 1.000 8.780,00
    26/11/2024 8,7800 0,00% 8,7800 8,7800 8,7800 803 7.050,34
    25/11/2024 8,7800 0,46% 8,7800 8,7800 8,7800 800 7.024,00
    22/11/2024 8,7400 -0,23% 8,7600 8,7600 8,7000 1.109 9.708,30
    21/11/2024 8,7600 0,00% 8,7600 8,7600 8,7600 1.100 9.636,00
    20/11/2024 8,7600 0,69% 8,7600 8,7600 8,7000 829 7.260,30
    19/11/2024 8,7000 -0,68% 8,7600 8,7600 8,7000 700 6.126,00
    18/11/2024 8,7600 0,00% 8,7600 8,7600 8,7600 700 6.132,00
    15/11/2024 8,7600 0,00% 8,7600 8,7600 8,7600 800 7.008,00
    14/11/2024 8,7600 0,23% 8,7600 8,7600 8,7600 900 7.884,00
    13/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 600 5.244,00
    12/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 1.000 8.740,00
    11/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 1.200 10.488,00
    08/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 600 5.244,00
    07/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 400 3.496,00
    06/11/2024 8,7400 0,00% 8,7600 8,7600 8,6400 1.407 12.269,20
    05/11/2024 8,7400 0,00% 8,7400 8,7400 8,7400 600 5.244,00
    04/11/2024 8,7400 0,46% 8,7400 8,7400 8,7400 600 5.244,00
    01/11/2024 8,7000 0,00% 8,7000 8,7000 8,7000 400 3.480,00
    31/10/2024 8,7000 0,46% 8,7000 8,7000 8,7000 557 4.845,90
    30/10/2024 8,6600 -1,14% 8,7600 8,7600 8,5400 1.050 9.087,00
    29/10/2024 8,7600 0,23% 8,7400 8,7600 8,7400 600 5.252,00
    25/10/2024 8,7400 0,00% 8,7400 8,7400 8,7400 200 1.748,00
    24/10/2024 8,7400 0,00% 8,7400 8,7400 8,7400 600 5.244,00
    23/10/2024 8,7400 0,00% 8,7400 8,7400 8,7400 400 3.496,00
    22/10/2024 8,7400 0,46% 8,7400 8,7400 8,7400 400 3.496,00
    21/10/2024 8,7000 0,00% 8,7400 8,7400 8,6000 1.088 9.461,10
    18/10/2024 8,7000 0,23% 8,6800 8,7800 8,6000 1.626 14.135,44
    17/10/2024 8,6800 0,00% 8,6600 8,7000 8,6000 1.400 12.144,00
    16/10/2024 8,6800 -0,23% 8,6800 8,6800 8,6800 400 3.472,00
    15/10/2024 8,7000 0,00% 8,7000 8,7000 8,7000 760 6.612,00
    14/10/2024 8,7000 -0,23% 8,7400 8,7400 8,7000 1.317 11.465,90
    11/10/2024 8,7200 0,23% 8,7200 8,7200 8,5000 2.140 18.507,00
    10/10/2024 8,7000 -0,23% 8,7000 8,7200 8,7000 300 2.612,00
    09/10/2024 8,7200 0,23% 8,7200 8,7200 8,7200 200 1.744,00
    08/10/2024 8,7000 0,00% 8,7000 8,7000 8,6600 6.800 58.920,00
    07/10/2024 8,7000 0,69% 8,7000 8,7000 8,7000 400 3.480,00
    04/10/2024 8,6400 -0,23% 8,6400 8,6400 8,6400 200 1.728,00
    03/10/2024 8,6600 0,00% 8,6600 8,6600 8,6600 200 1.732,00
    02/10/2024 8,6600 0,00% 8,6600 8,6600 8,6600 200 1.732,00
    01/10/2024 8,6600 0,93% 8,6000 8,6600 8,6000 1.200 10.372,46
    30/9/2024 8,5800 -0,23% 8,5200 8,5800 8,5000 65.682 558.329,00
    27/9/2024 8,6000 -1,60% 8,7000 8,7000 8,6000 1.100 9.490,00
    26/9/2024 8,7400 0,46% 8,7400 8,7400 8,7400 800 6.992,00
    25/9/2024 8,7000 -0,46% 8,7400 8,7400 8,6200 1.605 13.973,50
    24/9/2024 8,7400 0,46% 8,7400 8,7400 8,7400 800 6.992,00
    23/9/2024 8,7000 0,00% 8,7000 8,7000 8,6800 801 6.966,68
    20/9/2024 8,7000 0,00% 8,7000 8,7000 8,7000 400 3.480,00
    19/9/2024 8,7000 0,00% 8,7000 8,7000 8,7000 600 5.220,00
    18/9/2024 8,7000 0,00% 8,7000 8,7000 8,7000 600 5.220,00
    17/9/2024 8,7000 0,00% 8,7000 8,7000 8,7000 419 3.645,30
    16/9/2024 8,7000 0,00% 8,7000 8,7000 8,6800 601 5.224,70
    13/9/2024 8,7000 0,00% 8,7000 8,7000 8,7000 401 3.488,70
    12/9/2024 8,7000 0,23% 8,7000 8,7000 8,7000 600 5.220,00
    11/9/2024 8,6800 0,00% 8,6800 8,6800 8,6800 600 5.208,00
    10/9/2024 8,6800 0,00% 8,6800 8,7000 8,6800 800 6.954,00
    09/9/2024 8,6800 0,00% 8,6800 8,6800 8,6800 800 6.944,00
    06/9/2024 8,6800 0,23% 8,6800 8,6800 8,6400 1.032 8.956,88
    05/9/2024 8,6600 0,00% 8,6000 8,6600 8,6000 805 6.971,00
    04/9/2024 8,6600 0,00% 8,6600 8,6600 8,6600 1.000 8.660,00
    03/9/2024 8,6600 0,23% 8,6600 8,6600 8,6400 605 5.239,20
    02/9/2024 8,6400 0,00% 8,6400 8,6400 8,6000 830 7.170,00
    30/8/2024 8,6400 0,23% 8,6400 8,6400 8,6400 600 5.184,00
    29/8/2024 8,6200 0,00% 8,6200 8,6400 8,6200 758 6.541,12
    28/8/2024 8,6200 0,47% 8,6200 8,6200 8,6200 400 3.448,00
    27/8/2024 8,5800 0,23% 8,5800 8,5800 8,5800 900 7.722,00
    26/8/2024 8,5600 0,00% 8,5600 8,5600 8,5200 692 5.919,12
    23/8/2024 8,5600 -0,47% 8,6000 8,6000 8,4400 1.442 12.324,68
    22/8/2024 8,6000 0,70% 8,6000 8,6000 8,6000 800 6.880,00
    21/8/2024 8,5400 0,71% 8,5200 8,5400 8,5200 800 6.824,00
    20/8/2024 8,4800 -0,47% 8,5200 8,5200 8,4800 1.000 8.516,00
    19/8/2024 8,5200 0,00% 8,5200 8,5200 8,5200 600 5.112,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΜΨΑ 47,0000 11,37 % 4,8000 404
    ΛΑΝΑΚ 1,5400 8,45 % 0,1200 5.670
    ΦΟΥΝΤΛ 1,0150 6,17 % 0,0590 103.615
    ΕΛΤΟΝ 2,0100 5,51 % 0,1050 115.150
    ΛΟΓΟΣ 2,2800 4,59 % 0,1000 1.388
    ΝΤΟΠΛΕΡ 0,7200 4,35 % 0,0300 2.065
    ΜΟΗ 26,6000 4,31 % 1,1000 363.897
    ΜΕΒΑ 8,9500 4,07 % 0,3500 60.470
    ΕΛΧΑ 3,2000 3,56 % 0,1100 444.618
    ΠΡΔ 0,4800 3,45 % 0,0160 26.970
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΟΠΤΡΟΝ 2,0000 -5,66 % -0,1200 500
    ΜΕΡΚΟ 34,0000 -4,49 % -1,6000 57
    ΙΚΤΙΝ 0,4050 -3,57 % -0,0150 19.142
    ΔΑΙΟΣ 7,0500 -3,42 % -0,2500 2.005
    ΚΥΡΙΟ 2,0400 -3,32 % -0,0700 24.814
    ΕΛΣΤΡ 2,4800 -2,75 % -0,0700 10.874
    ΜΕΝΤΙ 2,5700 -2,65 % -0,0700 2.810
    ΡΕΒΟΙΛ 1,6550 -2,65 % -0,0450 19.720
    ΠΛΑΚΡ 14,7000 -2,65 % -0,4000 233
    ΧΑΙΔΕ 0,7600 -2,56 % -0,0200 5.131
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9800 0,66 % 0,0460 59.439.237
    ΕΤΕ 12,9400 1,97 % 0,2500 50.430.437
    ΕΥΡΩΒ 3,4070 1,19 % 0,0400 27.820.717
    ΑΛΦΑ 3,4850 -0,09 % -0,0030 26.132.500
    ΔΕΗ 15,0800 1,41 % 0,2100 21.812.276
    MTLN 43,0000 2,38 % 1,0000 19.091.508
    ΜΠΕΛΑ 27,3200 1,41 % 0,3800 9.779.043
    ΜΟΗ 26,6000 4,31 % 1,1000 9.557.563
    ΟΤΕ 16,2900 1,69 % 0,2700 8.873.037
    ΟΠΑΠ 18,4600 0,33 % 0,0600 6.782.784
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9800 0,66 % 8.539.461 59,44εκ.
    ΕΥΡΩΒ 3,4070 1,19 % 8.116.182 27,82εκ.
    ΑΛΦΑ 3,4850 -0,09 % 7.472.349 26,13εκ.
    ΙΝΛΟΤ 1,1340 2,16 % 4.139.289 4,69εκ.
    ΕΤΕ 12,9400 1,97 % 3.892.061 50,43εκ.
    ΔΕΗ 15,0800 1,41 % 1.450.512 21,81εκ.
    BOCHGR 8,1800 2,25 % 700.025 5,65εκ.
    ΔΑΑ 10,1000 -0,39 % 607.363 6,16εκ.
    ΟΤΕ 16,2900 1,69 % 546.201 8,87εκ.
    ΕΧΑΕ 6,2900 0,00 % 494.259 3,09εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΧΑΕ 6,2900 0,00 % 494.259 0,82 %
    EIS 1,7460 2,71 % 112.408 0,73 %
    ΠΕΙΡ 6,9800 0,66 % 8.539.461 0,68 %
    ΜΕΒΑ 8,9500 4,07 % 60.470 0,58 %
    ΕΛΤΟΝ 2,0100 5,51 % 115.150 0,43 %
    ΒΙΟΣΚ 3,0600 3,38 % 73.196 0,43 %
    ΕΤΕ 12,9400 1,97 % 3.892.061 0,43 %
    ΛΕΒΠ 0,2040 0,00 % 8.800 0,41 %
    ΔΕΗ 15,0800 1,41 % 1.450.512 0,39 %
    ΜΟΗ 26,6000 4,31 % 363.897 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΑΝΑΚ 1,5400 8,45 % 5.670 14,08 %
    ΛΑΜΨΑ 47,0000 11,37 % 404 9,48 %
    ΦΟΥΝΤΛ 1,0150 6,17 % 103.615 8,68 %
    ΜΕΡΚΟ 34,0000 -4,49 % 57 8,43 %
    ΝΑΥΠ 1,3650 -1,44 % 17.802 7,22 %
    ΕΥΑΠΣ 3,7000 1,37 % 35.220 7,12 %
    ΧΑΙΔΕ 0,7600 -2,56 % 5.131 7,05 %
    ΜΕΒΑ 8,9500 4,07 % 60.470 6,40 %
    ΕΛΤΟΝ 2,0100 5,51 % 115.150 6,04 %
    ΜΙΝ 0,6220 0,97 % 5.566 5,84 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%