| 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 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3600 €
-0,1000 (-1,34%)
- Άνοιγμα 7,5400
- Υψηλό 7,5400
- Χαμηλό 7,3600
- Όγκος 2.957
- Τζίρος 21.985 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/1/2021 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 435 | 10.092,00 |
| 04/1/2021 | 23,2000 | 0,00% | 22,8000 | 23,2000 | 22,8000 | 173 | 4.009,00 |
| 31/12/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 12 | 278,00 |
| 30/12/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | 108 | 2.505,00 |
| 29/12/2020 | 23,2000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 6 | 138,00 |
| 28/12/2020 | 23,2000 | 1,75% | 23,2000 | 23,2000 | 22,6000 | 86 | 1.994,00 |
| 23/12/2020 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 22/12/2020 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 95 | 2.166,00 |
| 21/12/2020 | 22,4000 | -3,45% | 22,2000 | 22,4000 | 22,2000 | 134 | 2.995,00 |
| 18/12/2020 | 23,2000 | 0,00% | 23,0000 | 23,2000 | 23,0000 | 395 | 9.105,00 |
| 17/12/2020 | 23,2000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 1 | 22,00 |
| 16/12/2020 | 23,2000 | 0,87% | 23,0000 | 23,8000 | 22,6000 | 1.710 | 39.698,00 |
| 15/12/2020 | 23,0000 | 2,68% | 22,2000 | 23,0000 | 22,0000 | 1.156 | 26.563,00 |
| 14/12/2020 | 22,4000 | 0,90% | 22,2000 | 22,4000 | 22,2000 | 20 | 446,00 |
| 11/12/2020 | 22,2000 | -3,48% | 22,4000 | 22,8000 | 22,0000 | 480 | 10.602,00 |
| 10/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | ,00 | |
| 09/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 22,4000 | 14 | 320,00 |
| 08/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 8 | 184,00 |
| 07/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 5 | 115,00 |
| 04/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 169 | 3.887,00 |
| 03/12/2020 | 23,0000 | 0,00% | 22,8000 | 23,0000 | 22,8000 | 180 | 4.139,00 |
| 02/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 725 | 16.675,00 |
| 01/12/2020 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 22,8000 | 833 | 19.158,00 |
| 30/11/2020 | 23,0000 | 0,88% | 23,0000 | 23,2000 | 23,0000 | 540 | 12.421,00 |
| 27/11/2020 | 22,8000 | 0,00% | 22,8000 | 22,8000 | 22,8000 | ,00 | |
| 26/11/2020 | 22,8000 | 1,79% | 22,8000 | 22,8000 | 22,8000 | 24 | 547,00 |
| 25/11/2020 | 22,4000 | 0,00% | 22,4000 | 22,4000 | 22,4000 | 4.682 | 104.876,00 |
| 24/11/2020 | 22,4000 | 4,67% | 22,0000 | 22,4000 | 22,0000 | 19 | 421,00 |
| 23/11/2020 | 21,4000 | 0,94% | 21,4000 | 21,4000 | 21,4000 | 10 | 214,00 |
| 20/11/2020 | 21,2000 | -1,85% | 22,0000 | 22,0000 | 21,2000 | 35 | 765,00 |
| 19/11/2020 | 21,6000 | -0,92% | 21,6000 | 21,6000 | 21,6000 | 6 | 129,00 |
| 18/11/2020 | 21,8000 | 3,81% | 21,8000 | 21,8000 | 21,6000 | 60 | 1.303,00 |
| 17/11/2020 | 21,0000 | -0,94% | 21,0000 | 21,0000 | 21,0000 | 150 | 3.150,00 |
| 16/11/2020 | 21,2000 | 2,91% | 21,0000 | 21,2000 | 21,0000 | 786 | 16.508,00 |
| 13/11/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 12/11/2020 | 20,6000 | -1,90% | 20,0000 | 21,0000 | 19,0000 | 316 | 6.383,00 |
| 11/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 340 | 7.140,00 |
| 10/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 20,4000 | 41 | 860,00 |
| 09/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 15 | 315,00 |
| 06/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/11/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 6 | 126,00 |
| 27/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/10/2020 | 21,0000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | 1 | 22,00 |
| 23/10/2020 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 21,0000 | 42 | 883,00 |
| 22/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 19/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 15/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 3 | 63,00 |
| 13/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/10/2020 | 21,0000 | 0,00% | 22,0000 | 22,0000 | 22,0000 | 1 | 22,00 |
| 08/10/2020 | 21,0000 | 1,94% | 21,0000 | 21,0000 | 21,0000 | 110 | 2.310,00 |
| 07/10/2020 | 20,6000 | -1,90% | 20,8000 | 20,8000 | 20,6000 | 181 | 3.748,00 |
| 06/10/2020 | 21,0000 | 0,00% | 20,4000 | 21,0000 | 20,4000 | 52 | 1.090,00 |
| 05/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/10/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 5 | 105,00 |
| 30/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/9/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/9/2020 | 21,0000 | 6,06% | 21,0000 | 21,4000 | 21,0000 | 516 | 10.897,00 |
| 24/9/2020 | 19,8000 | -3,88% | 19,8000 | 19,8000 | 19,8000 | ,00 | |
| 23/9/2020 | 20,6000 | 4,04% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 22/9/2020 | 19,8000 | -2,94% | 19,8000 | 19,9920 | 19,8000 | 115 | 2.369,00 |
| 21/9/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/9/2020 | 20,4000 | 4,04% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/9/2020 | 19,6080 | 7,37% | 19,6080 | 19,6080 | 19,6080 | 10 | 204,00 |
| 16/9/2020 | 18,2620 | -5,00% | 18,3580 | 18,3580 | 18,2620 | 12 | 228,00 |
| 15/9/2020 | 19,2230 | -3,85% | 19,0310 | 19,8000 | 19,0310 | 10 | 200,00 |
| 14/9/2020 | 19,9920 | 3,05% | 19,9920 | 19,9920 | 19,9920 | 38 | 790,00 |
| 11/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 10/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 09/9/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 08/9/2020 | 18,6470 | -3,88% | 19,9920 | 19,9920 | 19,9920 | 1 | 20,00 |
| 07/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 04/9/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 03/9/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 02/9/2020 | 18,6470 | -7,62% | 19,2230 | 19,2230 | 18,2620 | 452 | 8.883,00 |
| 01/9/2020 | 20,1850 | 0,00% | 20,1850 | 20,1850 | 20,1850 | 30 | 630,00 |
| 31/8/2020 | 20,1850 | -3,88% | 20,1850 | 20,1850 | 20,1850 | 68 | 1.428,00 |
| 28/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/8/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/8/2020 | 20,1850 | 0,00% | 21,1460 | 21,1460 | 21,1460 | 2 | 44,00 |
| 24/8/2020 | 20,1850 | 0,92% | 20,1850 | 20,1850 | 20,1850 | 19 | 399,00 |
| 21/8/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 20/8/2020 | 19,2230 | -8,46% | 19,2230 | 19,2230 | 19,2230 | 10 | 200,00 |
| 19/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 18/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 14/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 13/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 12/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 11/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 07/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 05/8/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 04/8/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 2 | 39,00 |
| 03/8/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 28/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 8 | 156,00 |
| 27/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 17/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 16/7/2020 | 20,1850 | 0,00% | 18,7430 | 18,7430 | 18,7430 | 7 | 136,00 |
| 15/7/2020 | 20,1850 | 0,00% | 20,1850 | 20,1850 | 20,1850 | 3 | 63,00 |
| 14/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 1 | 19,00 |
| 13/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 10/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 09/7/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 08/7/2020 | 20,1850 | -3,88% | 18,7430 | 18,7430 | 18,7430 | 2 | 39,00 |
| 07/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 06/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 03/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/7/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 29/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 25/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/6/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/6/2020 | 21,0000 | 4,04% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/6/2020 | 20,1850 | -1,05% | 19,2230 | 20,1850 | 19,2230 | 16 | 325,00 |
| 19/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 18/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 17/6/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 16/6/2020 | 20,4000 | 4,04% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 15/6/2020 | 19,6080 | -1,96% | 19,6080 | 19,6080 | 19,6080 | 1 | 20,00 |
| 12/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 11/6/2020 | 19,2230 | 0,00% | 19,2230 | 19,2230 | 19,2230 | 12 | 240,00 |
| 10/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 12 | 240,00 |
| 09/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 05/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 5 | 100,00 |
| 04/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/6/2020 | 19,2230 | -3,89% | 19,2230 | 19,2230 | 19,2230 | 100 | 2.000,00 |
| 02/6/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 01/6/2020 | 19,2230 | 2,56% | 19,2230 | 19,2230 | 19,2230 | 10 | 200,00 |
| 29/5/2020 | 18,7430 | -6,29% | 18,7430 | 18,7430 | 18,7430 | 10 | 195,00 |
| 28/5/2020 | 20,0000 | 4,04% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 27/5/2020 | 19,2230 | -0,91% | 18,0700 | 19,2230 | 18,0700 | 16 | 318,00 |
| 26/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 25/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 22/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 21/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 20/5/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 19/5/2020 | 18,6470 | -3,88% | 18,6470 | 18,6470 | 18,6470 | 30 | 582,00 |
| 18/5/2020 | 19,4000 | 0,00% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 15/5/2020 | 19,4000 | 4,04% | 19,4000 | 19,4000 | 19,4000 | ,00 | |
| 14/5/2020 | 18,6470 | -4,37% | 18,7430 | 18,7430 | 18,6470 | 19 | 369,00 |
| 13/5/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 12/5/2020 | 19,5000 | 4,04% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 11/5/2020 | 18,7430 | -7,21% | 18,7430 | 18,7430 | 18,7430 | 1 | 19,00 |
| 08/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 07/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 06/5/2020 | 20,2000 | 0,00% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 05/5/2020 | 20,2000 | 4,04% | 20,2000 | 20,2000 | 20,2000 | ,00 | |
| 04/5/2020 | 19,4160 | -2,92% | 19,1270 | 19,4160 | 19,1270 | 9 | 180,00 |
| 30/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 29/4/2020 | 20,0000 | 0,00% | 19,5000 | 20,0000 | 19,5000 | 102 | 2.039,00 |
| 28/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 100 | 2.000,00 |
| 27/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 150 | 3.000,00 |
| 24/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | 200,00 |
| 23/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 170 | 3.400,00 |
| 22/4/2020 | 20,0000 | 0,00% | 19,9000 | 20,0000 | 19,9000 | 121 | 2.417,90 |
| 21/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 16/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 10 | 200,00 |
| 15/4/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 14/4/2020 | 20,0000 | -1,96% | 20,0000 | 20,2000 | 20,0000 | 24 | 480,20 |
| 09/4/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | 10 | 204,00 |
| 08/4/2020 | 20,4000 | 0,00% | 20,4000 | 20,4000 | 20,4000 | ,00 | |
| 07/4/2020 | 20,4000 | -1,92% | 20,4000 | 20,4000 | 20,4000 | 5 | 102,00 |
| 06/4/2020 | 20,8000 | -0,95% | 20,8000 | 20,8000 | 20,8000 | 19 | 395,20 |
| 03/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 02/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 01/4/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 31/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 30/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 27/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 26/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 5 | 105,00 |
| 23/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 20/3/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | 50 | 1.050,00 |
| 19/3/2020 | 21,0000 | -0,94% | 21,2000 | 21,2000 | 21,0000 | 40 | 846,00 |
| 18/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 17/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 16/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 50 | 1.060,00 |
| 13/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 20 | 424,00 |
| 12/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 11/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | ,00 | |
| 10/3/2020 | 21,2000 | 0,00% | 21,2000 | 21,2000 | 21,2000 | 20 | 424,00 |
| 09/3/2020 | 21,2000 | -4,50% | 21,2000 | 21,2000 | 21,2000 | 10 | 212,00 |
| 06/3/2020 | 22,2000 | -7,50% | 23,2000 | 23,2000 | 22,2000 | 511 | 11.354,20 |
| 05/3/2020 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 04/3/2020 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 03/3/2020 | 24,0000 | 3,45% | 23,2000 | 25,4000 | 22,8000 | 46 | 1.102,60 |
| 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 | -4,92% | 23,2000 | 23,2000 | 23,2000 | 2 | 46,40 |
| 25/2/2020 | 24,4000 | 1,67% | 24,8000 | 24,8000 | 24,2000 | 18 | 438,00 |
| 24/2/2020 | 24,0000 | -3,23% | 24,2000 | 24,2000 | 23,8000 | 288 | 6.900,00 |
| 21/2/2020 | 24,8000 | 0,00% | 25,0000 | 25,0000 | 24,6000 | 602 | 14.909,80 |
| 20/2/2020 | 24,8000 | -5,34% | 25,0000 | 25,0000 | 24,8000 | 500 | 12.440,00 |
| 19/2/2020 | 26,2000 | 4,80% | 25,0000 | 26,2000 | 25,0000 | 218 | 5.483,60 |
| 18/2/2020 | 25,0000 | -0,79% | 25,4000 | 25,4000 | 25,0000 | 450 | 11.294,00 |
| 17/2/2020 | 25,2000 | 0,00% | 25,2000 | 25,2000 | 25,2000 | 1 | 25,20 |
| 14/2/2020 | 25,2000 | -1,56% | 25,6000 | 25,6000 | 25,2000 | 106 | 2.672,80 |
| 13/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 12/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 11/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 10/2/2020 | 25,6000 | -0,78% | 25,6000 | 25,6000 | 25,6000 | 1 | 25,60 |
| 07/2/2020 | 25,8000 | -4,44% | 25,8000 | 25,8000 | 25,8000 | 2 | 51,60 |
| 06/2/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 05/2/2020 | 27,0000 | 5,47% | 26,0000 | 27,0000 | 26,0000 | 105 | 2.834,00 |
| 04/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 03/2/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 31/1/2020 | 25,6000 | 0,00% | 25,6000 | 25,6000 | 25,6000 | ,00 | |
| 30/1/2020 | 25,6000 | -5,19% | 25,6000 | 25,6000 | 25,6000 | 5 | 128,00 |
| 29/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 300 | 8.100,00 |
| 28/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 6 | 162,00 |
| 27/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 200 | 5.400,00 |
| 24/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 23/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | ,00 | |
| 22/1/2020 | 27,0000 | 5,47% | 27,0000 | 27,0000 | 27,0000 | 105 | 2.835,00 |
| 21/1/2020 | 25,6000 | -5,19% | 25,6000 | 25,6000 | 25,6000 | 140 | 3.584,00 |
| 20/1/2020 | 27,0000 | 0,00% | 27,0000 | 27,0000 | 27,0000 | 100 | 2.700,00 |
| 17/1/2020 | 27,0000 | 3,85% | 26,6000 | 27,0000 | 26,6000 | 845 | 22.775,00 |
| 16/1/2020 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 15/1/2020 | 26,0000 | 1,56% | 25,0000 | 26,0000 | 25,0000 | 568 | 14.751,00 |
| 14/1/2020 | 25,6000 | 2,40% | 25,6000 | 25,6000 | 25,6000 | 16 | 409,60 |
| 13/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 10/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 462 | 11.550,00 |
| 09/1/2020 | 25,0000 | 0,00% | 24,4000 | 25,0000 | 24,2000 | 126 | 3.086,00 |
| 08/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 5 | 125,00 |
| 07/1/2020 | 25,0000 | 0,00% | 24,8000 | 25,0000 | 24,8000 | 18 | 449,40 |
| 03/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 5 | 125,00 |
| 02/1/2020 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 31/12/2019 | 25,0000 | -0,79% | 25,0000 | 25,0000 | 25,0000 | 10 | 250,00 |
| 30/12/2019 | 25,2000 | -3,08% | 25,2000 | 25,2000 | 25,2000 | 973 | 24.519,60 |
| 27/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 23/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 20/12/2019 | 26,0000 | 0,00% | 26,0000 | 26,0000 | 26,0000 | ,00 | |
| 19/12/2019 | 26,0000 | 4,84% | 26,0000 | 26,0000 | 26,0000 | 26 | 676,00 |
| 18/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 17/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 16/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 7 | 173,60 |
| 13/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 12/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 17 | 421,60 |
| 11/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 15 | 372,00 |
| 10/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 20 | 496,00 |
| 09/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 06/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 05/12/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 04/12/2019 | 24,8000 | -0,80% | 25,0000 | 25,0000 | 24,6000 | 123 | 3.055,80 |
| 03/12/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 02/12/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 29/11/2019 | 25,0000 | 0,00% | 25,0000 | 25,0000 | 25,0000 | ,00 | |
| 28/11/2019 | 25,0000 | 0,81% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 27/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 26/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 25/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 22/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | ,00 | |
| 21/11/2019 | 24,8000 | 0,00% | 24,8000 | 24,8000 | 24,8000 | 60 | 1.488,00 |
| 20/11/2019 | 24,8000 | 1,64% | 25,0000 | 25,0000 | 24,8000 | 65 | 1.615,00 |
| 19/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 7 | 170,80 |
| 18/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 2 | 48,80 |
| 15/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 4 | 97,60 |
| 14/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 10 | 244,00 |
| 13/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | ,00 | |
| 12/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 2 | 48,80 |
| 11/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 83 | 2.025,20 |
| 08/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 3 | 73,20 |
| 07/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | ,00 | |
| 06/11/2019 | 24,4000 | 0,00% | 24,4000 | 24,4000 | 24,4000 | 57 | 1.390,80 |
| 05/11/2019 | 24,4000 | 1,67% | 24,4000 | 24,4000 | 24,4000 | 93 | 2.269,20 |
| 04/11/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 2 | 48,00 |
| 01/11/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 23,8000 | 953 | 22.860,80 |
| 31/10/2019 | 24,0000 | 0,00% | 24,2000 | 24,2000 | 24,0000 | 500 | 12.002,00 |
| 30/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,2000 | 24,0000 | 51 | 1.224,20 |
| 29/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 25/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 24/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 23/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 22/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
| 21/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 18/10/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | 1 | 24,00 |
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. | 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.% |
|---|