| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2019 | 23,8000 | 0,00% | 24,0000 | 24,0000 | 23,8000 | 26 | 619,80 |
| 28/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 8 | 190,40 |
| 27/8/2019 | 23,8000 | 0,00% | 23,8000 | 24,0000 | 23,8000 | 5 | 119,20 |
| 26/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 1 | 23,80 |
| 23/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 12 | 285,60 |
| 22/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 1 | 23,80 |
| 21/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 2 | 47,60 |
| 20/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | ,00 | |
| 19/8/2019 | 23,8000 | 0,00% | 23,8000 | 23,8000 | 23,8000 | 86 | 2.046,80 |
| 16/8/2019 | 23,8000 | -0,83% | 23,4000 | 23,8000 | 23,4000 | 5 | 118,60 |
| 14/8/2019 | 24,0000 | 0,00% | 23,8000 | 24,0000 | 23,8000 | 55 | 1.318,00 |
| 13/8/2019 | 24,0000 | -6,25% | 24,8000 | 24,8000 | 24,0000 | 571 | 13.906,20 |
| 12/8/2019 | 25,6000 | 6,67% | 26,0000 | 26,0000 | 25,0000 | 10 | 255,40 |
| 09/8/2019 | 24,0000 | -0,80% | 24,0000 | 24,0000 | 24,0000 | 3 | 74,40 |
| 08/8/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 07/8/2019 | 24,1940 | -1,57% | 24,3870 | 24,3870 | 24,1940 | 5 | 125,40 |
| 06/8/2019 | 24,5810 | -5,22% | 25,5480 | 25,5480 | 24,3870 | 180 | 4.433,80 |
| 05/8/2019 | 25,9360 | 0,00% | 25,9360 | 25,9360 | 25,9360 | ,00 | |
| 02/8/2019 | 25,9360 | 0,00% | 25,9360 | 25,9360 | 25,9360 | ,00 | |
| 01/8/2019 | 25,9360 | 0,75% | 25,9360 | 25,9360 | 25,9360 | 7 | 187,60 |
| 31/7/2019 | 25,7420 | 2,31% | 25,1610 | 25,7420 | 25,1610 | 51 | 1.287,20 |
| 30/7/2019 | 25,1610 | 4,00% | 24,9680 | 25,1610 | 24,7740 | 129 | 3.228,00 |
| 29/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | 8 | 200,00 |
| 26/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 25/7/2019 | 24,1940 | -2,34% | 24,1940 | 24,1940 | 24,1940 | 52 | 1.250,00 |
| 24/7/2019 | 24,7740 | 2,40% | 24,5810 | 24,9680 | 24,5810 | 202 | 4.991,00 |
| 23/7/2019 | 24,1940 | -1,57% | 24,1940 | 24,1940 | 24,1940 | 2 | 50,00 |
| 22/7/2019 | 24,5810 | -1,55% | 23,2260 | 24,9680 | 23,2260 | 11 | 278,40 |
| 19/7/2019 | 24,9680 | 0,00% | 24,9680 | 24,9680 | 24,9680 | ,00 | |
| 18/7/2019 | 24,9680 | 2,38% | 24,9680 | 24,9680 | 24,9680 | 4 | 103,20 |
| 17/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 16/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 15/7/2019 | 24,3870 | 0,00% | 23,0320 | 24,3870 | 23,0320 | 8 | 197,40 |
| 12/7/2019 | 24,3870 | 0,00% | 24,3870 | 24,3870 | 24,3870 | ,00 | |
| 11/7/2019 | 24,3870 | 0,80% | 24,1940 | 24,9680 | 24,1940 | 4 | 100,80 |
| 10/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 09/7/2019 | 24,1940 | 0,81% | 24,1940 | 24,1940 | 24,1940 | 8 | 200,00 |
| 08/7/2019 | 24,0000 | -0,80% | 23,0320 | 24,3870 | 23,0320 | 214 | 5.150,00 |
| 05/7/2019 | 24,1940 | 0,00% | 24,1940 | 24,1940 | 24,1940 | ,00 | |
| 04/7/2019 | 24,1940 | 5,05% | 23,4190 | 24,1940 | 23,4190 | 379 | 9.149,40 |
| 03/7/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 02/7/2019 | 23,0320 | -0,84% | 23,0320 | 23,0320 | 23,0320 | 61 | 1.404,20 |
| 01/7/2019 | 23,2260 | 0,84% | 23,2260 | 23,2260 | 23,2260 | 9 | 216,00 |
| 28/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 27/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 26/6/2019 | 23,0320 | 0,00% | 23,0320 | 23,0320 | 23,0320 | ,00 | |
| 25/6/2019 | 23,0320 | -3,25% | 23,0320 | 23,0320 | 23,0320 | 4 | 95,20 |
| 24/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 21/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 20/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 19/6/2019 | 23,8060 | 3,36% | 23,6130 | 23,8060 | 23,6130 | 207 | 4.919,60 |
| 18/6/2019 | 23,0320 | -3,25% | 23,0320 | 23,0320 | 23,0320 | 2 | 47,60 |
| 14/6/2019 | 23,8060 | 0,00% | 23,8060 | 23,8060 | 23,8060 | ,00 | |
| 13/6/2019 | 23,8060 | 0,82% | 23,8060 | 23,8060 | 23,2260 | 122 | 2.899,80 |
| 12/6/2019 | 23,6130 | 0,00% | 22,6450 | 23,6130 | 22,6450 | 35 | 826,60 |
| 11/6/2019 | 23,6130 | 0,00% | 23,6130 | 23,6130 | 23,6130 | 6 | 146,40 |
| 10/6/2019 | 23,6130 | 3,39% | 23,6130 | 23,6130 | 23,2260 | 13 | 316,00 |
| 07/6/2019 | 22,8390 | 0,00% | 22,8390 | 22,8390 | 22,8390 | ,00 | |
| 06/6/2019 | 22,8390 | 0,00% | 22,8390 | 22,8390 | 22,8390 | ,00 | |
| 05/6/2019 | 22,8390 | 0,86% | 22,8390 | 22,8390 | 22,8390 | 38 | 873,20 |
| 04/6/2019 | 22,6450 | 0,00% | 22,6450 | 22,6450 | 22,6450 | ,00 | |
| 03/6/2019 | 22,6450 | 0,86% | 22,4520 | 22,6450 | 22,4520 | 19 | 420,80 |
| 31/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 30/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 29/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 14 | 324,80 |
| 28/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 27/5/2019 | 22,4520 | 0,87% | 22,4520 | 22,4520 | 22,2580 | 21 | 462,40 |
| 24/5/2019 | 22,2580 | 1,77% | 22,2580 | 22,2580 | 22,2580 | 48 | 1.058,00 |
| 23/5/2019 | 21,8710 | -1,74% | 20,3230 | 22,2580 | 20,3230 | 4 | 90,00 |
| 22/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 7 | 161,00 |
| 21/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 5 | 115,00 |
| 20/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 57 | 1.265,00 |
| 17/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 16/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 4 | 92,00 |
| 15/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 16 | 345,00 |
| 14/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 13/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 52 | 1.150,00 |
| 10/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 09/5/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | 103 | 2.300,00 |
| 08/5/2019 | 22,2580 | -0,86% | 22,2580 | 22,2580 | 22,2580 | 17 | 368,00 |
| 07/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 06/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 03/5/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 02/5/2019 | 22,4520 | -6,45% | 22,4520 | 22,4520 | 22,4520 | 7 | 162,40 |
| 30/4/2019 | 24,0000 | 0,00% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 25/4/2019 | 24,0000 | 4,04% | 24,0000 | 24,0000 | 24,0000 | ,00 | |
| 24/4/2019 | 23,0680 | 7,82% | 21,5800 | 23,0680 | 21,5800 | 102 | 2.526,00 |
| 23/4/2019 | 21,3940 | -4,71% | 21,3940 | 21,7660 | 21,3940 | 356 | 8.188,00 |
| 18/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 17/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 16/4/2019 | 22,4520 | 0,00% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 15/4/2019 | 22,4520 | 4,04% | 22,4520 | 22,4520 | 22,4520 | ,00 | |
| 12/4/2019 | 21,5800 | 0,87% | 21,3940 | 21,5800 | 21,3940 | 207 | 4.762,00 |
| 11/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 1 | 23,00 |
| 10/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 18 | 414,00 |
| 09/4/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,2080 | 53 | 1.218,00 |
| 08/4/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 05/4/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 04/4/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 03/4/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 1.860 | 42.780,00 |
| 02/4/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 32 | 736,00 |
| 01/4/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 29/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 8 | 184,00 |
| 28/3/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 27/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 26/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 697 | 16.031,00 |
| 22/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 5 | 115,00 |
| 21/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 20/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 5 | 115,00 |
| 19/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 663 | 15.249,00 |
| 18/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 15/3/2019 | 21,3940 | 0,00% | 21,3940 | 21,3940 | 21,3940 | 136 | 3.128,00 |
| 14/3/2019 | 21,3940 | -3,88% | 21,3940 | 21,3940 | 21,3940 | 37 | 851,00 |
| 13/3/2019 | 22,2580 | 0,00% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 12/3/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 08/3/2019 | 21,3940 | 0,00% | 20,8360 | 21,3940 | 20,8360 | 7 | 160,00 |
| 07/3/2019 | 21,3940 | 2,68% | 21,3940 | 21,3940 | 21,3940 | 4 | 92,00 |
| 06/3/2019 | 20,8360 | 0,00% | 20,8360 | 20,8360 | 20,8360 | 10 | 224,00 |
| 05/3/2019 | 20,8360 | 0,00% | 20,8360 | 20,8360 | 20,8360 | 25 | 560,00 |
| 04/3/2019 | 20,8360 | -2,13% | 20,6500 | 21,2080 | 20,6500 | 14 | 313,00 |
| 01/3/2019 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 28/2/2019 | 20,4640 | -8,06% | 20,4640 | 20,4640 | 20,4640 | 1 | 22,00 |
| 27/2/2019 | 22,2580 | 4,04% | 22,2580 | 22,2580 | 22,2580 | ,00 | |
| 26/2/2019 | 21,3940 | 0,49% | 21,2080 | 21,3940 | 21,2080 | 15 | 343,00 |
| 25/2/2019 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 22/2/2019 | 20,4640 | 4,77% | 19,7190 | 20,4640 | 19,7190 | 243 | 5.331,00 |
| 21/2/2019 | 19,5330 | -4,79% | 19,3470 | 19,5330 | 19,3470 | 52 | 1.091,00 |
| 20/2/2019 | 20,5160 | 0,00% | 20,5160 | 20,5160 | 20,5160 | ,00 | |
| 19/2/2019 | 20,5160 | 4,04% | 20,5160 | 20,5160 | 20,5160 | ,00 | |
| 18/2/2019 | 19,7190 | -2,04% | 19,5330 | 20,2780 | 19,3470 | 29 | 616,00 |
| 15/2/2019 | 20,1290 | -0,95% | 20,1290 | 20,1290 | 20,1290 | 3 | 62,40 |
| 14/2/2019 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | 207 | 4.200,00 |
| 13/2/2019 | 20,3230 | 3,06% | 20,5160 | 20,5160 | 20,1290 | 204 | 4.125,60 |
| 12/2/2019 | 19,7190 | -6,53% | 19,5330 | 19,7190 | 19,5330 | 91 | 1.928,00 |
| 11/2/2019 | 21,0970 | 3,81% | 21,0970 | 21,0970 | 21,0970 | 9 | 196,20 |
| 08/2/2019 | 20,3230 | -4,54% | 20,3230 | 20,3230 | 20,3230 | 1 | 21,00 |
| 07/2/2019 | 21,2900 | 4,76% | 20,9030 | 21,2900 | 20,9030 | 285 | 5.962,00 |
| 06/2/2019 | 20,3230 | 1,94% | 20,3230 | 20,5160 | 20,3230 | 403 | 8.198,00 |
| 05/2/2019 | 19,9360 | 0,00% | 19,9360 | 20,3230 | 19,9360 | 277 | 5.532,80 |
| 04/2/2019 | 19,9360 | -1,90% | 19,9360 | 19,9360 | 19,7420 | 93 | 1.846,00 |
| 01/2/2019 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | 9 | 189,00 |
| 31/1/2019 | 20,3230 | 1,94% | 19,9360 | 20,3230 | 19,9360 | 48 | 963,60 |
| 30/1/2019 | 19,9360 | -0,96% | 20,1290 | 20,1290 | 19,9360 | 49 | 970,20 |
| 29/1/2019 | 20,1290 | 0,00% | 20,1290 | 20,1290 | 20,1290 | ,00 | |
| 28/1/2019 | 20,1290 | 0,00% | 20,1290 | 20,1290 | 20,1290 | ,00 | |
| 25/1/2019 | 20,1290 | 0,97% | 19,7420 | 20,5160 | 19,7420 | 587 | 11.767,60 |
| 24/1/2019 | 19,9360 | 0,00% | 19,9360 | 19,9360 | 19,9360 | 764 | 15.223,40 |
| 23/1/2019 | 19,9360 | 0,00% | 19,9360 | 19,9360 | 19,9360 | ,00 | |
| 22/1/2019 | 19,9360 | -3,74% | 19,9360 | 19,9360 | 19,9360 | 1 | 20,60 |
| 21/1/2019 | 20,7100 | -3,60% | 19,9360 | 21,0970 | 19,9360 | 7 | 150,20 |
| 18/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 17/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 16/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 15/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | 196 | 4.218,00 |
| 14/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 11/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 10/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 09/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 08/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 07/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 04/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 03/1/2019 | 21,4840 | 0,00% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 02/1/2019 | 21,4840 | 0,00% | 19,9360 | 19,9360 | 19,9360 | 2 | 41,20 |
| 31/12/2018 | 21,4840 | 4,04% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 28/12/2018 | 20,6500 | -3,88% | 20,6500 | 20,6500 | 20,6500 | 7 | 155,00 |
| 27/12/2018 | 21,4840 | 4,04% | 21,4840 | 21,4840 | 21,4840 | ,00 | |
| 21/12/2018 | 20,6500 | 8,83% | 20,6500 | 20,6500 | 20,6500 | 100 | 2.220,00 |
| 20/12/2018 | 18,9750 | -3,89% | 18,9750 | 18,9750 | 18,9750 | 7 | 142,00 |
| 19/12/2018 | 19,7420 | 0,00% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 18/12/2018 | 19,7420 | 4,04% | 19,7420 | 19,7420 | 19,7420 | ,00 | |
| 17/12/2018 | 18,9750 | -2,93% | 18,7890 | 19,1610 | 18,7890 | 12.006 | 244.929,00 |
| 14/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 13/12/2018 | 18,7890 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 5 | 100,00 |
| 12/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 11/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 10/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 07/12/2018 | 19,5480 | 0,00% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 06/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 05/12/2018 | 18,7890 | -3,88% | 20,4640 | 20,4640 | 20,4640 | 1 | 22,00 |
| 04/12/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 03/12/2018 | 18,7890 | 2,02% | 19,1610 | 19,1610 | 18,7890 | 106 | 2.158,00 |
| 30/11/2018 | 18,4170 | -3,88% | 18,7890 | 18,7890 | 18,7890 | 5 | 101,00 |
| 29/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 28/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 27/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 26/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 5 | 100,00 |
| 23/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 22/11/2018 | 18,4170 | -3,88% | 18,6030 | 18,6030 | 18,6030 | 7 | 140,00 |
| 21/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 20/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 19/11/2018 | 18,4170 | -3,88% | 20,0910 | 20,0910 | 20,0910 | 2 | 43,00 |
| 16/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | 28.313 | ,00 |
| 15/11/2018 | 19,1610 | 0,00% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 14/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 13/11/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 2 | 39,00 |
| 12/11/2018 | 18,4170 | -3,88% | 18,4170 | 18,4170 | 18,4170 | 18 | 356,00 |
| 09/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 08/11/2018 | 18,4170 | -3,88% | 18,4170 | 18,4170 | 18,4170 | 50 | 990,00 |
| 07/11/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 06/11/2018 | 18,4170 | -4,85% | 18,4170 | 18,4170 | 18,4170 | 28 | 554,00 |
| 05/11/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 02/11/2018 | 18,6030 | -3,89% | 18,4170 | 18,4170 | 18,4170 | 1 | 19,00 |
| 01/11/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 31/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 30/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 29/10/2018 | 18,6030 | -3,89% | 18,4170 | 18,4170 | 18,4170 | 4 | 79,00 |
| 26/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 25/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 24/10/2018 | 18,6030 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 3 | 59,00 |
| 23/10/2018 | 18,6030 | -2,91% | 18,6030 | 18,6030 | 18,6030 | 17 | 340,00 |
| 22/10/2018 | 19,1610 | -1,00% | 19,1610 | 19,1610 | 19,1610 | 45 | 927,00 |
| 19/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 18/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 17/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 16/10/2018 | 19,3550 | 0,00% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 15/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 12/10/2018 | 18,6030 | 1,01% | 18,6030 | 18,6030 | 18,6030 | 15 | 300,00 |
| 11/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 1.034 | 20.473,00 |
| 10/10/2018 | 18,4170 | 0,00% | 17,8590 | 17,8590 | 17,8590 | 4 | 76,00 |
| 09/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 64 | 1.267,00 |
| 08/10/2018 | 18,4170 | 0,00% | 18,4170 | 18,4170 | 18,4170 | 32 | 633,00 |
| 05/10/2018 | 18,4170 | -4,85% | 18,4170 | 18,4170 | 18,4170 | 30 | 594,00 |
| 04/10/2018 | 19,3550 | 4,04% | 19,3550 | 19,3550 | 19,3550 | ,00 | |
| 03/10/2018 | 18,6030 | -1,96% | 18,5100 | 18,7890 | 18,4170 | 1.388 | 27.615,00 |
| 02/10/2018 | 18,9750 | 0,00% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 01/10/2018 | 18,9750 | 2,51% | 18,5100 | 18,9750 | 18,5100 | 61 | 1.219,00 |
| 28/9/2018 | 18,5100 | 0,00% | 18,6030 | 18,6030 | 18,6030 | 1 | 20,00 |
| 27/9/2018 | 18,5100 | 0,00% | 18,5100 | 18,5100 | 18,5100 | 300 | 5.970,00 |
| 26/9/2018 | 18,5100 | 0,50% | 18,5100 | 18,5100 | 18,5100 | 326 | 6.487,00 |
| 25/9/2018 | 18,4170 | -3,88% | 17,5800 | 18,4170 | 17,5800 | 300 | 5.938,00 |
| 24/9/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 21/9/2018 | 18,4170 | 0,00% | 17,9520 | 17,9520 | 17,9520 | 1 | 19,00 |
| 20/9/2018 | 18,4170 | 4,21% | 18,4170 | 18,4170 | 17,9520 | 315 | 6.183,00 |
| 19/9/2018 | 17,6730 | 0,00% | 17,6730 | 17,6730 | 17,6730 | 3 | 57,00 |
| 18/9/2018 | 17,6730 | -3,88% | 17,7660 | 17,7660 | 17,6730 | 195 | 3.706,00 |
| 17/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 14/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 13/9/2018 | 18,3870 | 0,00% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 12/9/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 11/9/2018 | 17,6730 | 2,70% | 17,6730 | 17,6730 | 17,6730 | 257 | 4.883,00 |
| 10/9/2018 | 17,2080 | -3,88% | 16,8360 | 16,8360 | 16,8360 | 2 | 36,00 |
| 07/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 06/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 05/9/2018 | 17,9030 | 0,00% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 04/9/2018 | 17,9030 | 4,04% | 17,9030 | 17,9030 | 17,9030 | ,00 | |
| 03/9/2018 | 17,2080 | -2,12% | 17,2080 | 17,2080 | 17,2080 | 179 | 3.311,00 |
| 31/8/2018 | 17,5800 | 0,00% | 17,4870 | 17,4870 | 17,4870 | 1 | 18,00 |
| 30/8/2018 | 17,5800 | -3,88% | 17,5800 | 17,6730 | 17,5800 | 5 | 94,00 |
| 29/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 28/8/2018 | 17,5800 | -0,53% | 17,6730 | 17,6730 | 17,5800 | 33 | 626,00 |
| 27/8/2018 | 17,6730 | -3,88% | 16,8360 | 16,8360 | 16,8360 | 2 | 36,00 |
| 24/8/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 23/8/2018 | 17,6730 | 0,00% | 17,3010 | 17,3010 | 17,3010 | 2 | 37,00 |
| 22/8/2018 | 17,6730 | -3,88% | 17,6730 | 17,6730 | 17,6730 | 50 | 950,00 |
| 21/8/2018 | 18,3870 | 4,04% | 18,3870 | 18,3870 | 18,3870 | ,00 | |
| 20/8/2018 | 17,6730 | 0,00% | 17,6730 | 17,6730 | 17,6730 | 23 | 437,00 |
| 17/8/2018 | 17,6730 | -3,37% | 18,7890 | 18,7890 | 17,6730 | 72 | 1.370,00 |
| 16/8/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 14/8/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 13/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 10/8/2018 | 17,5800 | 0,00% | 17,5800 | 17,5800 | 17,5800 | 5 | 94,00 |
| 09/8/2018 | 17,5800 | -3,88% | 17,9520 | 17,9520 | 17,9520 | 10 | 193,00 |
| 08/8/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 07/8/2018 | 17,5800 | -0,19% | 17,2080 | 17,5800 | 17,2080 | 25 | 466,00 |
| 06/8/2018 | 17,6130 | 4,04% | 17,6130 | 17,6130 | 17,6130 | ,00 | |
| 03/8/2018 | 16,9290 | -9,83% | 17,6730 | 18,0450 | 16,7430 | 80 | 1.452,00 |
| 02/8/2018 | 18,7740 | 4,04% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 01/8/2018 | 18,0450 | 0,00% | 18,0450 | 18,0450 | 18,0450 | 3 | 58,00 |
| 31/7/2018 | 18,0450 | 0,00% | 17,1150 | 17,1150 | 17,1150 | 5 | 92,00 |
| 30/7/2018 | 18,0450 | 0,00% | 18,0450 | 18,0450 | 18,0450 | 18 | 349,00 |
| 27/7/2018 | 18,0450 | 0,00% | 18,0450 | 18,0450 | 18,0450 | 4 | 77,00 |
| 26/7/2018 | 18,0450 | 0,00% | 17,6730 | 17,6730 | 17,6730 | 7 | 133,00 |
| 25/7/2018 | 18,0450 | 0,00% | 17,3010 | 17,3010 | 17,3010 | 3 | 55,00 |
| 24/7/2018 | 18,0450 | 0,00% | 17,8590 | 17,8590 | 17,8590 | 10 | 192,00 |
| 23/7/2018 | 18,0450 | 3,74% | 18,0450 | 18,0450 | 18,0450 | 20 | 388,00 |
| 20/7/2018 | 17,3940 | -2,09% | 17,5800 | 17,5800 | 17,1150 | 22 | 412,00 |
| 19/7/2018 | 17,7660 | -0,52% | 17,6730 | 17,9520 | 17,6730 | 22 | 420,00 |
| 18/7/2018 | 17,8590 | -10,42% | 17,8590 | 18,3240 | 17,8590 | 40 | 769,00 |
| 17/7/2018 | 19,9360 | 4,04% | 19,9360 | 19,9360 | 19,9360 | ,00 | |
| 16/7/2018 | 19,1610 | 8,99% | 17,6730 | 19,1610 | 17,5800 | 115 | 2.197,00 |
| 13/7/2018 | 17,5800 | 0,00% | 17,5800 | 17,5800 | 17,5800 | 1 | 18,00 |
| 12/7/2018 | 17,5800 | -3,88% | 18,1380 | 18,1380 | 18,1380 | 5 | 97,00 |
| 11/7/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 10/7/2018 | 18,2900 | 0,00% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 09/7/2018 | 18,2900 | 4,04% | 18,2900 | 18,2900 | 18,2900 | ,00 | |
| 06/7/2018 | 17,5800 | 1,07% | 17,6730 | 17,6730 | 17,3010 | 21 | 396,00 |
| 05/7/2018 | 17,3940 | -6,39% | 17,3010 | 17,5800 | 17,3010 | 31 | 579,00 |
| 04/7/2018 | 18,5810 | 4,04% | 18,5810 | 18,5810 | 18,5810 | ,00 | |
| 03/7/2018 | 17,8590 | 0,00% | 17,7660 | 17,8590 | 17,5800 | 25 | 476,00 |
| 02/7/2018 | 17,8590 | -2,04% | 17,8590 | 17,8590 | 17,8590 | 5 | 96,00 |
| 29/6/2018 | 18,2310 | 3,16% | 18,2310 | 18,2310 | 18,2310 | 3 | 58,00 |
| 28/6/2018 | 17,6730 | -2,06% | 17,6730 | 17,6730 | 17,6730 | 4 | 76,00 |
| 27/6/2018 | 18,0450 | -1,52% | 18,0450 | 18,0450 | 18,0450 | 3 | 58,00 |
| 26/6/2018 | 18,3240 | -9,84% | 18,4170 | 18,4170 | 18,0450 | 7 | 138,00 |
| 25/6/2018 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 22/6/2018 | 20,3230 | 0,00% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 21/6/2018 | 20,3230 | 4,04% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 20/6/2018 | 19,5330 | 2,98% | 19,5330 | 19,5330 | 19,5330 | 1 | 21,00 |
| 19/6/2018 | 18,9680 | 0,00% | 18,9680 | 18,9680 | 18,9680 | ,00 | |
| 18/6/2018 | 18,9680 | 0,00% | 18,9680 | 18,9680 | 18,9680 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|