| 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 |
|---|---|---|---|---|---|---|---|
| 15/6/2018 | 18,9680 | 0,00% | 18,9680 | 18,9680 | 18,9680 | ,00 | |
| 14/6/2018 | 18,9680 | 4,04% | 18,9680 | 18,9680 | 18,9680 | ,00 | |
| 13/6/2018 | 18,2310 | -2,89% | 18,2310 | 18,2310 | 18,2310 | 1 | 19,00 |
| 12/6/2018 | 18,7740 | 4,04% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 11/6/2018 | 18,0450 | -3,88% | 18,0450 | 18,0450 | 18,0450 | 208 | 4.035,00 |
| 08/6/2018 | 18,7740 | 0,00% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 07/6/2018 | 18,7740 | 0,00% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 06/6/2018 | 18,7740 | 0,00% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 05/6/2018 | 18,7740 | 4,04% | 18,7740 | 18,7740 | 18,7740 | ,00 | |
| 04/6/2018 | 18,0450 | -0,51% | 17,6730 | 18,1380 | 17,6730 | 43 | 835,00 |
| 01/6/2018 | 18,1380 | 1,04% | 18,0450 | 18,1380 | 18,0450 | 443 | 8.635,00 |
| 31/5/2018 | 17,9520 | -1,53% | 17,6730 | 18,0450 | 17,6730 | 35 | 675,00 |
| 30/5/2018 | 18,2310 | -5,77% | 18,0450 | 18,7890 | 17,8590 | 59 | 1.158,00 |
| 29/5/2018 | 19,3470 | 0,97% | 18,4170 | 19,3470 | 18,0450 | 54 | 1.073,00 |
| 25/5/2018 | 19,1610 | 3,52% | 20,2780 | 20,2780 | 18,7890 | 16 | 329,00 |
| 24/5/2018 | 18,5100 | -2,45% | 18,4170 | 18,6030 | 18,4170 | 12 | 238,00 |
| 23/5/2018 | 18,9750 | -0,97% | 19,1610 | 19,1610 | 18,7890 | 37 | 752,00 |
| 22/5/2018 | 19,1610 | 0,00% | 18,7890 | 19,1610 | 18,6030 | 56 | 1.133,00 |
| 21/5/2018 | 19,1610 | -4,63% | 18,9750 | 19,5330 | 18,9750 | 84 | 1.721,00 |
| 18/5/2018 | 20,0910 | -4,77% | 20,2780 | 20,2780 | 19,5330 | 35 | 753,00 |
| 17/5/2018 | 21,0970 | 0,00% | 21,0970 | 21,0970 | 21,0970 | ,00 | |
| 16/5/2018 | 21,0970 | 0,00% | 21,0970 | 21,0970 | 21,0970 | ,00 | |
| 15/5/2018 | 21,0970 | 4,04% | 21,0970 | 21,0970 | 21,0970 | ,00 | |
| 14/5/2018 | 20,2780 | 0,00% | 18,9750 | 20,8360 | 18,9750 | 22 | 479,00 |
| 11/5/2018 | 20,2780 | 4,81% | 20,8360 | 20,8360 | 20,2780 | 30 | 666,00 |
| 10/5/2018 | 19,3470 | -0,95% | 18,9750 | 19,5330 | 18,7890 | 27 | 554,00 |
| 09/5/2018 | 19,5330 | -2,02% | 19,1610 | 20,8360 | 19,1610 | 249 | 5.210,00 |
| 08/5/2018 | 19,9360 | 4,04% | 19,9360 | 19,9360 | 19,9360 | ,00 | |
| 07/5/2018 | 19,1610 | -1,90% | 19,5330 | 19,5330 | 19,1610 | 95 | 1.967,00 |
| 04/5/2018 | 19,5330 | -0,94% | 19,5330 | 19,5330 | 19,5330 | 24 | 504,00 |
| 03/5/2018 | 19,7190 | 1,92% | 19,7190 | 19,7190 | 19,7190 | 136 | 2.883,00 |
| 02/5/2018 | 19,3470 | -0,95% | 18,9750 | 19,7190 | 18,9750 | 11 | 228,00 |
| 30/4/2018 | 19,5330 | -0,94% | 21,0220 | 21,0220 | 19,5330 | 70 | 1.498,00 |
| 27/4/2018 | 19,7190 | -10,37% | 19,7190 | 19,7190 | 19,7190 | 1 | 21,00 |
| 26/4/2018 | 22,0000 | 3,33% | 22,0000 | 22,0000 | 22,0000 | ,00 | |
| 25/4/2018 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 24/4/2018 | 21,2900 | 0,00% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 23/4/2018 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 20/4/2018 | 20,4640 | 0,00% | 21,3940 | 21,3940 | 20,2780 | 19 | 419,00 |
| 19/4/2018 | 20,4640 | 3,78% | 20,4640 | 20,4640 | 20,4640 | 4 | 88,00 |
| 18/4/2018 | 19,7190 | 0,00% | 19,7190 | 19,7190 | 19,7190 | 15 | 318,00 |
| 17/4/2018 | 19,7190 | -2,97% | 19,7190 | 19,7190 | 19,7190 | 5 | 106,00 |
| 16/4/2018 | 20,3230 | 4,04% | 20,3230 | 20,3230 | 20,3230 | ,00 | |
| 13/4/2018 | 19,5330 | -5,68% | 19,5330 | 19,5330 | 19,5330 | 10 | 210,00 |
| 12/4/2018 | 20,7100 | 0,00% | 20,7100 | 20,7100 | 20,7100 | ,00 | |
| 11/4/2018 | 20,7100 | 4,04% | 20,7100 | 20,7100 | 20,7100 | ,00 | |
| 10/4/2018 | 19,9050 | 0,00% | 19,9050 | 19,9050 | 19,9050 | 3 | 64,00 |
| 05/4/2018 | 19,9050 | -1,84% | 19,7190 | 20,4640 | 19,7190 | 20 | 428,00 |
| 04/4/2018 | 20,2780 | 1,87% | 20,0910 | 20,8360 | 20,0910 | 65 | 1.414,00 |
| 03/4/2018 | 19,9050 | -4,47% | 20,4640 | 20,6500 | 19,9050 | 81 | 1.776,00 |
| 29/3/2018 | 20,8360 | 3,71% | 20,8360 | 20,8360 | 20,8360 | 6 | 134,00 |
| 28/3/2018 | 20,0910 | -3,58% | 20,2780 | 20,4640 | 19,9050 | 45 | 974,00 |
| 27/3/2018 | 20,8360 | 3,71% | 20,8360 | 20,8360 | 20,8360 | 18 | 403,00 |
| 26/3/2018 | 20,0910 | -1,82% | 21,2080 | 21,2080 | 20,0910 | 304 | 6.577,00 |
| 23/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,4640 | 20,2780 | 666 | 14.605,00 |
| 22/3/2018 | 20,4640 | 0,00% | 20,6500 | 20,6500 | 20,4640 | 200 | 4.400,00 |
| 21/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,6500 | 20,4640 | 307 | 6.774,00 |
| 20/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,4640 | 20,4640 | 47 | 1.034,00 |
| 19/3/2018 | 20,4640 | 0,00% | 20,4640 | 21,0220 | 20,4640 | 113 | 2.504,00 |
| 16/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,6500 | 20,4640 | 120 | 2.645,00 |
| 15/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,4640 | 20,4640 | 208 | 4.576,00 |
| 14/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,4640 | 20,4640 | 4 | 88,00 |
| 13/3/2018 | 20,4640 | -3,88% | 20,4640 | 20,4640 | 20,2780 | 8 | 175,00 |
| 12/3/2018 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 09/3/2018 | 20,4640 | 0,00% | 20,4640 | 20,4640 | 20,4640 | 43 | 946,00 |
| 08/3/2018 | 20,4640 | -0,90% | 20,4640 | 20,6500 | 20,4640 | 17 | 374,00 |
| 07/3/2018 | 20,6500 | 0,91% | 20,6500 | 20,6500 | 20,6500 | 15 | 333,00 |
| 06/3/2018 | 20,4640 | -0,90% | 20,2780 | 20,6500 | 20,2780 | 26 | 574,00 |
| 05/3/2018 | 20,6500 | -0,89% | 21,2080 | 21,2080 | 20,4640 | 53 | 1.190,00 |
| 02/3/2018 | 20,8360 | 0,00% | 21,0220 | 21,2080 | 20,4640 | 97 | 2.163,00 |
| 01/3/2018 | 20,8360 | -0,88% | 20,6500 | 21,0220 | 20,6500 | 38 | 853,00 |
| 28/2/2018 | 21,0220 | -1,74% | 21,0220 | 21,0220 | 21,0220 | 13 | 293,00 |
| 27/2/2018 | 21,3940 | 0,00% | 21,7660 | 21,9520 | 21,2080 | 85 | 1.954,00 |
| 26/2/2018 | 21,3940 | 0,00% | 21,7660 | 21,7660 | 21,3940 | 105 | 2.435,00 |
| 23/2/2018 | 21,3940 | 0,88% | 21,3940 | 21,5800 | 21,0220 | 66 | 1.512,00 |
| 22/2/2018 | 21,2080 | 0,00% | 19,1610 | 21,2080 | 19,1610 | 22 | 487,00 |
| 21/2/2018 | 21,2080 | 3,64% | 21,2080 | 21,2080 | 21,2080 | 2 | 45,00 |
| 20/2/2018 | 20,4640 | 3,78% | 20,4640 | 20,4640 | 20,4640 | 5 | 110,00 |
| 16/2/2018 | 19,7190 | 0,95% | 19,7190 | 19,7190 | 19,7190 | 40 | 848,00 |
| 15/2/2018 | 19,5330 | -2,78% | 20,0910 | 20,0910 | 19,5330 | 29 | 611,00 |
| 14/2/2018 | 20,0910 | 0,00% | 19,7190 | 21,2080 | 19,7190 | 83 | 1.796,00 |
| 13/2/2018 | 20,0910 | -3,58% | 19,1610 | 20,4640 | 19,1610 | 45 | 971,00 |
| 12/2/2018 | 20,8360 | 1,82% | 19,1610 | 21,2080 | 19,1610 | 124 | 2.787,00 |
| 09/2/2018 | 20,4640 | -0,90% | 20,4640 | 20,4640 | 20,4640 | 33 | 726,00 |
| 08/2/2018 | 20,6500 | 0,00% | 20,4640 | 20,6500 | 20,4640 | 40 | 884,00 |
| 07/2/2018 | 20,6500 | 0,91% | 19,5330 | 20,6500 | 18,9750 | 58 | 1.263,00 |
| 06/2/2018 | 20,4640 | -0,90% | 20,6500 | 20,6500 | 20,2780 | 41 | 899,00 |
| 05/2/2018 | 20,6500 | 0,91% | 20,0910 | 20,6500 | 20,0910 | 10 | 218,00 |
| 02/2/2018 | 20,4640 | -3,51% | 19,7190 | 20,4640 | 19,7190 | 11 | 241,00 |
| 01/2/2018 | 21,2080 | 4,59% | 21,2080 | 21,2080 | 21,2080 | 54 | 1.231,00 |
| 31/1/2018 | 20,2780 | -3,54% | 18,9750 | 20,8360 | 18,9750 | 11 | 239,00 |
| 30/1/2018 | 21,0220 | 1,80% | 21,0220 | 21,0220 | 21,0220 | 1 | 22,00 |
| 29/1/2018 | 20,6500 | 2,78% | 20,6500 | 20,6500 | 20,6500 | 4 | 88,00 |
| 26/1/2018 | 20,0910 | -3,58% | 21,0220 | 21,0220 | 19,7190 | 36 | 789,00 |
| 25/1/2018 | 20,8360 | 1,82% | 20,8360 | 20,8360 | 20,8360 | 50 | 1.120,00 |
| 24/1/2018 | 20,4640 | -3,88% | 20,4640 | 20,6500 | 20,4640 | 28 | 617,00 |
| 23/1/2018 | 21,2900 | 4,04% | 21,2900 | 21,2900 | 21,2900 | ,00 | |
| 22/1/2018 | 20,4640 | 2,81% | 19,3470 | 20,4640 | 19,3470 | 34 | 718,00 |
| 19/1/2018 | 19,9050 | 1,83% | 19,7190 | 20,4640 | 18,9750 | 110 | 2.357,00 |
| 18/1/2018 | 19,5480 | 4,04% | 19,5480 | 19,5480 | 19,5480 | ,00 | |
| 17/1/2018 | 18,7890 | -2,88% | 18,7890 | 18,7890 | 18,7890 | 88 | 1.777,00 |
| 16/1/2018 | 19,3470 | -2,80% | 19,3470 | 19,3470 | 19,3470 | 20 | 416,00 |
| 15/1/2018 | 19,9050 | 7,54% | 18,5100 | 19,9050 | 18,5100 | 111 | 2.366,00 |
| 12/1/2018 | 18,5100 | -3,40% | 17,6730 | 19,3470 | 17,6730 | 28 | 557,00 |
| 11/1/2018 | 19,1610 | 4,57% | 17,3940 | 19,1610 | 17,3940 | 48 | 945,00 |
| 10/1/2018 | 18,3240 | 1,03% | 18,9750 | 18,9750 | 18,1380 | 18 | 354,00 |
| 09/1/2018 | 18,1380 | -5,34% | 18,1380 | 18,1380 | 18,1380 | 60 | 1.170,00 |
| 08/1/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 05/1/2018 | 18,4170 | 0,00% | 18,1380 | 18,1380 | 18,1380 | 7 | 136,00 |
| 04/1/2018 | 18,4170 | 0,00% | 17,3010 | 18,6030 | 17,3010 | 7 | 137,00 |
| 03/1/2018 | 18,4170 | -3,88% | 18,4170 | 18,4170 | 18,4170 | 5 | 99,00 |
| 02/1/2018 | 19,1610 | 4,04% | 19,1610 | 19,1610 | 19,1610 | ,00 | |
| 29/12/2017 | 18,4170 | 2,59% | 18,4170 | 18,5100 | 17,9520 | 113 | 2.219,00 |
| 28/12/2017 | 17,9520 | -3,01% | 18,2310 | 18,2310 | 17,8590 | 13.847 | 271.396,00 |
| 27/12/2017 | 18,5100 | 0,00% | 18,5100 | 18,6030 | 18,5100 | 3 | 59,00 |
| 22/12/2017 | 18,5100 | 0,00% | 18,4170 | 18,4170 | 17,3940 | 4 | 78,00 |
| 21/12/2017 | 18,5100 | 2,05% | 18,5100 | 18,5100 | 18,5100 | 21 | 417,00 |
| 20/12/2017 | 18,1380 | -3,88% | 17,2080 | 18,5100 | 17,2080 | 2 | 38,00 |
| 19/12/2017 | 18,8710 | 4,04% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 18/12/2017 | 18,1380 | -3,88% | 17,2080 | 18,5100 | 17,2080 | 2 | 38,00 |
| 15/12/2017 | 18,8710 | 4,04% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 14/12/2017 | 18,1380 | -3,88% | 18,0450 | 18,0450 | 18,0450 | 2 | 38,00 |
| 13/12/2017 | 18,8710 | 0,00% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 12/12/2017 | 18,8710 | -3,23% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 11/12/2017 | 19,5000 | 3,49% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 08/12/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 07/12/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 06/12/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 05/12/2017 | 18,8420 | 4,04% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 04/12/2017 | 18,1100 | -3,88% | 18,5570 | 18,5570 | 18,5570 | 5 | 99,00 |
| 01/12/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 30/11/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 29/11/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 28/11/2017 | 18,8420 | 0,00% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 27/11/2017 | 18,8420 | 4,04% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 24/11/2017 | 18,1100 | -3,88% | 16,8640 | 18,5570 | 16,8640 | 7 | 136,00 |
| 23/11/2017 | 18,8420 | 4,04% | 18,8420 | 18,8420 | 18,8420 | ,00 | |
| 22/11/2017 | 18,1100 | 3,68% | 16,7890 | 18,1100 | 16,7890 | 17 | 321,00 |
| 21/11/2017 | 17,4680 | 0,00% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 20/11/2017 | 17,4680 | 0,00% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 17/11/2017 | 17,4680 | 4,04% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 16/11/2017 | 16,7890 | -0,66% | 16,7890 | 16,7890 | 16,7890 | 25 | 451,00 |
| 15/11/2017 | 16,9010 | 0,00% | 16,7890 | 16,7890 | 16,7890 | 1 | 18,00 |
| 14/11/2017 | 16,9010 | 0,00% | 16,7890 | 16,7890 | 16,7890 | 3 | 54,00 |
| 13/11/2017 | 16,9010 | 0,67% | 16,8640 | 17,3010 | 16,8640 | 65 | 1.180,00 |
| 10/11/2017 | 16,7890 | -3,89% | 16,5380 | 16,5380 | 16,5380 | 1 | 17,00 |
| 09/11/2017 | 17,4680 | 0,00% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 08/11/2017 | 17,4680 | 0,00% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 07/11/2017 | 17,4680 | 4,04% | 17,4680 | 17,4680 | 17,4680 | ,00 | |
| 06/11/2017 | 16,7890 | 0,00% | 16,7890 | 16,7890 | 16,7890 | 50 | 902,00 |
| 03/11/2017 | 16,7890 | -5,46% | 17,0690 | 17,0690 | 16,7890 | 172 | 3.128,00 |
| 02/11/2017 | 17,7580 | 0,00% | 17,7580 | 17,7580 | 17,7580 | ,00 | |
| 01/11/2017 | 17,7580 | 0,00% | 17,7580 | 17,7580 | 17,7580 | ,00 | |
| 31/10/2017 | 17,7580 | 4,04% | 17,7580 | 17,7580 | 17,7580 | 26 | 458,75 |
| 30/10/2017 | 17,0690 | 0,00% | 17,0690 | 17,0690 | 17,0690 | 59 | 1.082,00 |
| 27/10/2017 | 17,0690 | 0,00% | 17,0690 | 17,0690 | 17,0690 | 55 | 1.009,00 |
| 26/10/2017 | 17,0690 | -0,27% | 17,2080 | 17,2080 | 17,0690 | 61 | 1.121,00 |
| 25/10/2017 | 17,1150 | 0,11% | 17,1610 | 17,1610 | 17,1150 | 12 | 221,00 |
| 24/10/2017 | 17,0960 | 0,00% | 17,0960 | 17,0960 | 17,0960 | 42 | 771,00 |
| 23/10/2017 | 17,0960 | 0,00% | 17,0960 | 17,0960 | 17,0960 | 50 | 919,00 |
| 20/10/2017 | 17,0960 | 0,16% | 17,0690 | 17,3010 | 17,0690 | 55 | 1.010,00 |
| 19/10/2017 | 17,0690 | 0,00% | 17,0690 | 17,0690 | 17,0690 | 50 | 917,00 |
| 18/10/2017 | 17,0690 | 0,00% | 17,2080 | 17,2080 | 17,2080 | 5 | 92,00 |
| 17/10/2017 | 17,0690 | 0,00% | 17,0690 | 17,0690 | 17,0690 | 50 | 917,00 |
| 16/10/2017 | 17,0690 | -0,27% | 17,3290 | 17,3290 | 17,0220 | 121 | 2.225,00 |
| 13/10/2017 | 17,1150 | 0,00% | 17,1150 | 17,1150 | 17,1150 | 80 | 1.472,00 |
| 12/10/2017 | 17,1150 | 0,00% | 17,1150 | 17,1150 | 17,1150 | 98 | 1.803,00 |
| 11/10/2017 | 17,1150 | -0,86% | 17,3940 | 17,3940 | 17,1150 | 105 | 1.941,00 |
| 10/10/2017 | 17,2640 | 0,87% | 17,3660 | 17,3660 | 17,2640 | 11 | 204,00 |
| 09/10/2017 | 17,1150 | -1,60% | 17,3850 | 17,3850 | 17,1150 | 110 | 2.035,00 |
| 06/10/2017 | 17,3940 | 0,65% | 17,3940 | 17,3940 | 17,2820 | 60 | 1.116,00 |
| 05/10/2017 | 17,2820 | -0,32% | 17,3750 | 17,3750 | 17,2080 | 113 | 2.099,00 |
| 04/10/2017 | 17,3380 | 0,05% | 17,4220 | 17,4220 | 17,3290 | 56 | 1.043,00 |
| 03/10/2017 | 17,3290 | -0,26% | 17,3750 | 17,3750 | 17,2730 | 103 | 1.918,00 |
| 02/10/2017 | 17,3750 | -1,64% | 17,4410 | 17,6730 | 17,2080 | 120 | 2.241,00 |
| 29/9/2017 | 17,6640 | -1,35% | 17,3940 | 17,6640 | 17,3940 | 25 | 468,00 |
| 28/9/2017 | 17,9060 | 0,78% | 17,9060 | 17,9060 | 17,9060 | 8 | 154,00 |
| 27/9/2017 | 17,7680 | 4,04% | 17,7680 | 17,7680 | 17,7680 | ,00 | |
| 26/9/2017 | 17,0780 | 0,55% | 16,9850 | 17,4500 | 16,9850 | 15 | 275,00 |
| 25/9/2017 | 16,9850 | -2,61% | 17,0310 | 17,0310 | 16,9850 | 27 | 493,00 |
| 22/9/2017 | 17,4410 | 0,48% | 16,7710 | 17,6730 | 16,7710 | 58 | 1.090,00 |
| 21/9/2017 | 17,3570 | 0,32% | 17,4870 | 17,4870 | 17,2640 | 71 | 1.325,00 |
| 20/9/2017 | 17,3010 | 0,00% | 17,3010 | 17,3010 | 17,3010 | 26 | 483,00 |
| 19/9/2017 | 17,3010 | 0,38% | 17,4030 | 17,4030 | 17,2550 | 20 | 371,00 |
| 18/9/2017 | 17,2360 | -1,70% | 17,2360 | 17,5800 | 17,2360 | 76 | 1.419,00 |
| 15/9/2017 | 17,5340 | -1,77% | 17,4680 | 18,1850 | 17,4680 | 81 | 1.536,00 |
| 14/9/2017 | 17,8500 | 1,27% | 17,8220 | 18,1850 | 17,6270 | 100 | 1.919,00 |
| 13/9/2017 | 17,6270 | -1,14% | 17,6270 | 17,6270 | 17,6270 | 10 | 189,00 |
| 12/9/2017 | 17,8310 | -3,91% | 17,8130 | 17,8590 | 17,7660 | 225 | 4.314,00 |
| 11/9/2017 | 18,5570 | 0,00% | 18,5570 | 18,5570 | 18,5570 | 15 | 299,00 |
| 08/9/2017 | 18,5570 | 1,12% | 18,5570 | 18,5570 | 18,5570 | 2 | 39,00 |
| 07/9/2017 | 18,3520 | 0,46% | 18,3710 | 18,3710 | 18,3520 | 18 | 355,00 |
| 06/9/2017 | 18,2680 | 1,60% | 18,0730 | 18,5570 | 18,0730 | 5 | 98,00 |
| 05/9/2017 | 17,9800 | 0,00% | 17,9800 | 17,9800 | 17,9800 | 102 | 1.971,00 |
| 04/9/2017 | 17,9800 | -6,87% | 17,2820 | 18,1940 | 17,2820 | 19 | 362,00 |
| 01/9/2017 | 19,3060 | 0,00% | 19,3060 | 19,3060 | 19,3060 | ,00 | |
| 31/8/2017 | 19,3060 | 0,00% | 19,3060 | 19,3060 | 19,3060 | ,00 | |
| 30/8/2017 | 19,3060 | 0,00% | 19,3060 | 19,3060 | 19,3060 | ,00 | |
| 29/8/2017 | 19,3060 | 0,00% | 19,3060 | 19,3060 | 19,3060 | ,00 | |
| 28/8/2017 | 19,3060 | 4,04% | 19,3060 | 19,3060 | 19,3060 | ,00 | |
| 25/8/2017 | 18,5570 | -1,61% | 18,2310 | 18,5570 | 17,4310 | 33 | 647,00 |
| 24/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 23/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 22/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 21/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 18/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 17/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 16/8/2017 | 18,8610 | 0,00% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 14/8/2017 | 18,8610 | 4,04% | 18,8610 | 18,8610 | 18,8610 | ,00 | |
| 11/8/2017 | 18,1290 | -3,93% | 16,7710 | 18,2220 | 16,7710 | 24 | 452,00 |
| 10/8/2017 | 18,8710 | 4,04% | 18,8710 | 18,8710 | 18,8710 | ,00 | |
| 09/8/2017 | 18,1380 | 0,20% | 18,1380 | 18,1380 | 18,1380 | 50 | 975,00 |
| 08/8/2017 | 18,1010 | 0,83% | 17,9520 | 18,1380 | 17,9520 | 9 | 175,00 |
| 07/8/2017 | 17,9520 | 0,16% | 17,2920 | 17,9520 | 17,2920 | 30 | 575,00 |
| 04/8/2017 | 17,9240 | -3,88% | 17,9240 | 17,9240 | 17,9240 | 3 | 57,00 |
| 03/8/2017 | 18,6480 | 4,04% | 18,6480 | 18,6480 | 18,6480 | ,00 | |
| 02/8/2017 | 17,9240 | 2,12% | 17,9240 | 17,9240 | 17,9240 | 5 | 96,00 |
| 01/8/2017 | 17,5520 | -3,68% | 17,5430 | 17,6270 | 17,2550 | 74 | 1.396,00 |
| 31/7/2017 | 18,2230 | 6,94% | 18,1940 | 18,2900 | 18,1940 | 38 | 696,70 |
| 28/7/2017 | 17,0410 | -6,08% | 17,1610 | 17,1610 | 16,9570 | 17 | 311,00 |
| 27/7/2017 | 18,1450 | 4,04% | 18,1450 | 18,1450 | 18,1450 | ,00 | |
| 26/7/2017 | 17,4410 | -0,53% | 17,4410 | 17,4410 | 17,3480 | 37 | 693,00 |
| 25/7/2017 | 17,5340 | 0,53% | 17,5800 | 17,5800 | 17,5340 | 64 | 1.208,00 |
| 24/7/2017 | 17,4410 | -4,14% | 17,4410 | 17,4410 | 17,4410 | 39 | 731,00 |
| 21/7/2017 | 18,1940 | 0,00% | 18,1940 | 18,1940 | 18,1940 | ,00 | |
| 20/7/2017 | 18,1940 | 4,04% | 18,1940 | 18,1940 | 18,1940 | ,00 | |
| 19/7/2017 | 17,4870 | -0,53% | 17,4870 | 17,4870 | 17,4870 | 29 | 545,00 |
| 18/7/2017 | 17,5800 | 0,00% | 17,5800 | 17,5800 | 17,5800 | 5 | 94,00 |
| 17/7/2017 | 17,5800 | 0,00% | 17,5800 | 17,5800 | 17,5800 | 50 | 945,00 |
| 14/7/2017 | 17,5800 | 0,92% | 17,5800 | 17,5800 | 17,5800 | 248 | 4.687,00 |
| 13/7/2017 | 17,4190 | 4,04% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 12/7/2017 | 16,7430 | -4,94% | 16,7430 | 16,7430 | 16,7430 | 1 | 18,00 |
| 11/7/2017 | 17,6130 | 4,04% | 17,6130 | 17,6130 | 17,6130 | ,00 | |
| 10/7/2017 | 16,9290 | -5,80% | 16,9290 | 16,9290 | 16,9290 | 3 | 54,00 |
| 07/7/2017 | 17,9710 | 4,04% | 17,9710 | 17,9710 | 17,9710 | ,00 | |
| 06/7/2017 | 17,2730 | 0,98% | 17,2730 | 17,2730 | 17,2730 | 10 | 185,00 |
| 05/7/2017 | 17,1060 | 1,60% | 16,8360 | 17,1150 | 16,8360 | 50 | 919,00 |
| 04/7/2017 | 16,8360 | 0,00% | 16,7240 | 16,8360 | 16,7240 | 27 | 488,00 |
| 03/7/2017 | 16,8360 | -5,61% | 16,8360 | 16,8360 | 16,8360 | 7 | 126,00 |
| 30/6/2017 | 17,8360 | 4,04% | 17,8360 | 17,8360 | 17,8360 | ,00 | |
| 29/6/2017 | 17,1430 | -0,59% | 17,1150 | 17,1430 | 16,6960 | 70 | 1.272,00 |
| 28/6/2017 | 17,2450 | -1,00% | 17,2450 | 17,2450 | 17,2450 | 30 | 556,00 |
| 27/6/2017 | 17,4190 | 4,04% | 17,4190 | 17,4190 | 17,4190 | ,00 | |
| 26/6/2017 | 16,7430 | -4,41% | 16,7430 | 16,7430 | 16,7430 | 7 | 126,00 |
| 23/6/2017 | 17,5160 | 4,04% | 17,5160 | 17,5160 | 17,5160 | ,00 | |
| 22/6/2017 | 16,8360 | -8,34% | 16,8360 | 16,8360 | 16,8360 | 15 | 271,00 |
| 21/6/2017 | 18,3680 | 4,04% | 18,3680 | 18,3680 | 18,3680 | ,00 | |
| 20/6/2017 | 17,6540 | 5,44% | 17,5610 | 17,6730 | 17,5610 | 12 | 227,00 |
| 19/6/2017 | 16,7430 | 5,37% | 15,2730 | 16,7430 | 15,2730 | 107 | 1.810,00 |
| 16/6/2017 | 15,8900 | 0,00% | 15,8900 | 15,8900 | 15,8900 | ,00 | |
| 15/6/2017 | 15,8900 | 0,00% | 15,8900 | 15,8900 | 15,8900 | ,00 | |
| 14/6/2017 | 15,8900 | 4,04% | 15,8900 | 15,8900 | 15,8900 | ,00 | |
| 13/6/2017 | 15,2730 | -3,88% | 15,2730 | 15,2730 | 15,2730 | 140 | 2.298,00 |
| 12/6/2017 | 15,8900 | 4,04% | 15,8900 | 15,8900 | 15,8900 | ,00 | |
| 09/6/2017 | 15,2730 | -1,98% | 14,9760 | 15,2730 | 14,9760 | 30 | 492,00 |
| 08/6/2017 | 15,5810 | 4,04% | 15,5810 | 15,5810 | 15,5810 | ,00 | |
| 07/6/2017 | 14,9760 | 0,38% | 14,9760 | 14,9760 | 14,9760 | 3 | 48,00 |
| 06/6/2017 | 14,9200 | -0,37% | 14,4180 | 14,9760 | 14,4180 | 45 | 721,00 |
| 02/6/2017 | 14,9760 | 0,00% | 14,9760 | 14,9850 | 14,9760 | 47 | 756,00 |
| 01/6/2017 | 14,9760 | -1,94% | 14,9760 | 14,9760 | 14,9760 | 6 | 96,00 |
| 31/5/2017 | 15,2730 | 3,27% | 14,9760 | 15,2730 | 14,9760 | 589 | 9.488,00 |
| 30/5/2017 | 14,7900 | 0,63% | 14,7900 | 14,7900 | 14,7900 | 25 | 397,00 |
| 29/5/2017 | 14,6970 | -1,86% | 14,6970 | 14,6970 | 14,6970 | 10 | 158,00 |
| 26/5/2017 | 14,9760 | 0,00% | 14,9760 | 14,9760 | 14,9760 | 9 | 144,00 |
| 25/5/2017 | 14,9760 | 0,62% | 14,8830 | 14,9760 | 14,8830 | 723 | 11.568,00 |
| 24/5/2017 | 14,8830 | -0,62% | 14,9760 | 14,9760 | 14,8830 | 140 | 2.243,00 |
| 23/5/2017 | 14,9760 | -2,05% | 14,8830 | 14,9760 | 14,8830 | 1.474 | 23.594,00 |
| 22/5/2017 | 15,2900 | 0,00% | 15,2900 | 15,2900 | 15,2900 | ,00 | |
| 19/5/2017 | 15,2900 | 4,03% | 15,2900 | 15,2900 | 15,2900 | ,00 | |
| 18/5/2017 | 14,6970 | -1,25% | 14,6970 | 14,6970 | 14,6970 | 2.440 | 38.552,00 |
| 17/5/2017 | 14,8830 | 1,91% | 14,8830 | 14,8830 | 14,8830 | 100 | 1.600,00 |
| 16/5/2017 | 14,6040 | 0,64% | 14,6040 | 14,6040 | 14,6040 | 108 | 1.695,00 |
| 15/5/2017 | 14,5110 | -6,75% | 14,5110 | 14,5110 | 14,5110 | 5 | 78,00 |
| 12/5/2017 | 15,5610 | 4,04% | 15,5610 | 15,5610 | 15,5610 | ,00 | |
| 11/5/2017 | 14,9570 | 3,14% | 14,8830 | 14,9760 | 14,8830 | 57 | 916,00 |
| 10/5/2017 | 14,5010 | -0,07% | 14,5110 | 14,5110 | 14,4180 | 115 | 1.793,00 |
| 09/5/2017 | 14,5110 | 1,96% | 14,2320 | 14,5110 | 14,2320 | 327 | 5.100,00 |
| 08/5/2017 | 14,2320 | 0,00% | 14,2320 | 14,2320 | 14,2320 | 1 | 15,00 |
| 05/5/2017 | 14,2320 | 0,00% | 14,2320 | 14,2320 | 14,2320 | 6 | 91,00 |
| 04/5/2017 | 14,2320 | 1,33% | 14,2320 | 14,2320 | 14,2320 | 200 | 3.060,00 |
| 03/5/2017 | 14,0450 | 0,26% | 14,0450 | 14,0450 | 14,0450 | 60 | 906,00 |
| 02/5/2017 | 14,0080 | 0,40% | 13,9520 | 14,2220 | 13,9520 | 220 | 3.311,00 |
| 28/4/2017 | 13,9520 | 2,38% | 13,9520 | 13,9520 | 13,9520 | 200 | 3.000,00 |
| 27/4/2017 | 13,6270 | 0,00% | 13,6270 | 13,6270 | 13,6270 | 781 | 11.441,00 |
| 26/4/2017 | 13,6270 | 0,00% | 13,6270 | 13,6360 | 13,5900 | 2.217 | 32.479,00 |
| 25/4/2017 | 13,6270 | -0,34% | 13,6730 | 13,7660 | 13,6270 | 2.655 | 39.111,00 |
| 24/4/2017 | 13,6730 | 0,34% | 13,6270 | 13,6730 | 13,6270 | 766 | 11.255,00 |
| 21/4/2017 | 13,6270 | -0,68% | 13,6830 | 13,7010 | 13,6270 | 800 | 11.752,00 |
| 20/4/2017 | 13,7200 | -0,33% | 13,7660 | 13,9520 | 13,7200 | 300 | 4.432,00 |
| 19/4/2017 | 13,7660 | -5,80% | 13,7660 | 13,7660 | 13,7660 | 57 | 843,00 |
| 18/4/2017 | 14,6130 | 0,00% | 14,6130 | 14,6130 | 14,6130 | ,00 | |
| 13/4/2017 | 14,6130 | 4,04% | 14,6130 | 14,6130 | 14,6130 | ,00 | |
| 12/4/2017 | 14,0450 | 0,00% | 13,9520 | 14,0450 | 13,9520 | 899 | 13.570,00 |
| 11/4/2017 | 14,0450 | 1,41% | 13,8590 | 14,0450 | 13,8590 | 669 | 10.056,00 |
| 10/4/2017 | 13,8500 | 5,60% | 13,1150 | 13,8500 | 13,1150 | 2.395 | 34.778,00 |
| 07/4/2017 | 13,1150 | -3,88% | 13,1150 | 13,1150 | 13,0320 | 201 | 2.834,00 |
| 06/4/2017 | 13,6450 | 4,04% | 13,6450 | 13,6450 | 13,6450 | ,00 | |
| 05/4/2017 | 13,1150 | 1,07% | 12,8920 | 13,1150 | 12,8920 | 499 | 7.004,00 |
| 04/4/2017 | 12,9760 | 0,36% | 12,8360 | 12,9760 | 12,8360 | 203 | 2.831,00 |
| 03/4/2017 | 12,9290 | 0,00% | 12,8830 | 12,9290 | 12,8830 | 340 | 4.716,00 |
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.% |
|---|