| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 133.880 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΚΑΙΡΟΜΕΖ | 0,4100 | -2,38 % | -0,0100 | 553.031 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 26.158 |
| ΓΚΜΕΖΖ | 0,4825 | -2,13 % | -0,0105 | 57.639 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 9.925 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 1.734
- Τζίρος 12.869 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/11/2020 | 5,9500 | -2,46% | 6,0000 | 6,1000 | 5,9500 | 326 | 1.941,00 |
| 11/11/2020 | 6,1000 | 7,02% | 5,9000 | 6,1000 | 5,9000 | 100 | 599,00 |
| 10/11/2020 | 5,7000 | 0,00% | 6,1500 | 6,2000 | 6,1500 | 29 | 178,00 |
| 09/11/2020 | 5,7000 | 0,00% | 6,0000 | 6,2000 | 6,0000 | 17 | 102,00 |
| 06/11/2020 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 05/11/2020 | 5,7000 | -1,72% | 5,8000 | 5,8000 | 5,7000 | 295 | 1.701,00 |
| 04/11/2020 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
| 03/11/2020 | 5,8000 | -1,69% | 5,8000 | 6,0000 | 5,8000 | 501 | 2.906,00 |
| 02/11/2020 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 30/10/2020 | 5,9000 | 0,00% | 5,7000 | 5,9000 | 5,7000 | 56 | 326,00 |
| 29/10/2020 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 1 | 5,00 |
| 27/10/2020 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,8000 | 1.231 | 7.255,00 |
| 26/10/2020 | 6,0000 | -2,44% | 6,0000 | 6,1000 | 6,0000 | 227 | 1.362,00 |
| 23/10/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 22/10/2020 | 6,1500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 1 | 6,00 |
| 21/10/2020 | 6,1500 | -2,38% | 6,1500 | 6,1500 | 6,1500 | 42 | 258,00 |
| 20/10/2020 | 6,3000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 30 | 183,00 |
| 19/10/2020 | 6,3000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 7 | 43,00 |
| 16/10/2020 | 6,3000 | -4,55% | 6,2000 | 6,3000 | 6,2000 | 270 | 1.699,00 |
| 15/10/2020 | 6,6000 | 3,94% | 6,8000 | 6,8000 | 6,0000 | 1.068 | 6.747,00 |
| 14/10/2020 | 6,3500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 1 | 6,00 |
| 13/10/2020 | 6,3500 | -2,31% | 6,3500 | 6,3500 | 6,3500 | 200 | 1.270,00 |
| 12/10/2020 | 6,5000 | 2,36% | 6,0500 | 6,5000 | 6,0500 | 225 | 1.372,00 |
| 09/10/2020 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 08/10/2020 | 6,3500 | -1,55% | 6,0000 | 6,3500 | 6,0000 | 1.235 | 7.795,00 |
| 07/10/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 06/10/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 05/10/2020 | 6,4500 | 4,03% | 6,4500 | 6,4500 | 6,0000 | 55 | 352,00 |
| 02/10/2020 | 6,2000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 19 | 114,00 |
| 01/10/2020 | 6,2000 | 4,20% | 6,0000 | 6,2000 | 6,0000 | 1.120 | 6.885,00 |
| 30/9/2020 | 5,9500 | 0,00% | 6,0000 | 6,2500 | 5,9500 | 801 | 4.904,00 |
| 29/9/2020 | 5,9500 | -1,65% | 6,0000 | 6,0000 | 5,8500 | 120 | 714,00 |
| 28/9/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 25/9/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 50 | 302,00 |
| 24/9/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 10 | 60,00 |
| 23/9/2020 | 6,0500 | 0,83% | 5,9500 | 6,1000 | 5,6500 | 612 | 3.568,00 |
| 22/9/2020 | 6,0000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 10 | 59,00 |
| 21/9/2020 | 6,0000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 1 | 6,00 |
| 18/9/2020 | 6,0000 | -3,23% | 6,0500 | 6,1000 | 5,9500 | 240 | 1.451,00 |
| 17/9/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 16/9/2020 | 6,2000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 15 | 90,00 |
| 15/9/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 14/9/2020 | 6,2000 | 3,33% | 5,9000 | 6,3000 | 5,9000 | 35 | 216,00 |
| 11/9/2020 | 6,0000 | 1,69% | 5,9000 | 6,0000 | 5,9000 | 120 | 714,00 |
| 10/9/2020 | 5,9000 | -4,07% | 5,9500 | 6,2000 | 5,8500 | 235 | 1.386,00 |
| 09/9/2020 | 6,1500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 25 | 151,00 |
| 08/9/2020 | 6,1500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 27 | 174,00 |
| 07/9/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 229 | 1.408,00 |
| 04/9/2020 | 6,1500 | 0,00% | 6,1000 | 6,1500 | 5,9000 | 1.245 | 7.529,00 |
| 03/9/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 02/9/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 10 | 61,00 |
| 01/9/2020 | 6,1500 | -1,60% | 6,1500 | 6,3500 | 6,1500 | 80 | 493,00 |
| 31/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 28/8/2020 | 6,2500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 2 | 12,00 |
| 27/8/2020 | 6,2500 | -0,79% | 6,2000 | 6,3500 | 6,1000 | 248 | 1.526,00 |
| 26/8/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 25/8/2020 | 6,3000 | -3,08% | 6,3000 | 6,3000 | 6,3000 | 200 | 1.260,00 |
| 24/8/2020 | 6,5000 | 3,17% | 6,2500 | 6,5000 | 6,2000 | 820 | 5.148,00 |
| 21/8/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 20/8/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 101 | 636,00 |
| 19/8/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 18/8/2020 | 6,3000 | 5,88% | 6,5000 | 6,5000 | 6,3000 | 102 | 650,00 |
| 17/8/2020 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 14/8/2020 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 13/8/2020 | 5,9500 | -3,25% | 6,0000 | 6,0000 | 5,9500 | 50 | 298,00 |
| 12/8/2020 | 6,1500 | 0,00% | 6,1500 | 6,2000 | 6,1500 | 88 | 541,00 |
| 11/8/2020 | 6,1500 | 0,00% | 6,0000 | 6,1500 | 6,0000 | 33 | 202,00 |
| 10/8/2020 | 6,1500 | 0,82% | 6,5000 | 6,5000 | 5,8500 | 222 | 1.364,00 |
| 07/8/2020 | 6,1000 | -5,43% | 6,1000 | 6,7000 | 6,0500 | 51 | 310,00 |
| 06/8/2020 | 6,4500 | 0,00% | 6,9000 | 6,9000 | 6,4500 | 648 | 4.404,00 |
| 05/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 04/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 03/8/2020 | 6,4500 | 0,00% | 6,4000 | 6,7500 | 6,4000 | 9 | 57,00 |
| 31/7/2020 | 6,4500 | 0,00% | 6,3500 | 6,5000 | 6,3500 | 157 | 1.012,00 |
| 30/7/2020 | 6,4500 | 2,38% | 6,5000 | 6,5000 | 6,4000 | 62 | 399,00 |
| 29/7/2020 | 6,3000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 9 | 54,00 |
| 28/7/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 27/7/2020 | 6,3000 | 1,61% | 6,5000 | 6,5000 | 6,3000 | 295 | 1.878,00 |
| 24/7/2020 | 6,2000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1 | 6,00 |
| 23/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 22/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 21/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 50 | 310,00 |
| 20/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 17/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 16/7/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 15/7/2020 | 6,2000 | 0,81% | 6,1500 | 6,2000 | 6,1500 | 1.025 | 6.305,00 |
| 14/7/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 80 | 492,00 |
| 13/7/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 10/7/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 09/7/2020 | 6,1500 | -5,38% | 6,1500 | 6,1500 | 6,1500 | 50 | 307,00 |
| 08/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 07/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 06/7/2020 | 6,5000 | 0,00% | 6,0500 | 6,5000 | 6,0500 | 45 | 283,00 |
| 03/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 02/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/7/2020 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 150 | 971,00 |
| 30/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 29/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 26/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 25/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/6/2020 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 100 | 650,00 |
| 22/6/2020 | 6,4000 | 1,59% | 6,3000 | 6,5000 | 6,3000 | 84 | 539,00 |
| 19/6/2020 | 6,3000 | -3,08% | 6,2000 | 6,4000 | 6,2000 | 600 | 3.781,00 |
| 18/6/2020 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 100 | 650,00 |
| 17/6/2020 | 6,5500 | 0,77% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 16/6/2020 | 6,5000 | 0,00% | 5,9500 | 6,5500 | 5,9500 | 690 | 4.504,00 |
| 15/6/2020 | 6,5000 | 0,00% | 6,1000 | 6,5000 | 6,0500 | 85 | 527,00 |
| 12/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 11/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 10/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 49 | 318,00 |
| 09/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 05/6/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,3000 | 57 | 369,00 |
| 04/6/2020 | 6,5000 | -1,52% | 6,3500 | 6,5000 | 6,3500 | 157 | 1.011,00 |
| 03/6/2020 | 6,6000 | 4,76% | 6,8000 | 6,9000 | 6,6000 | 717 | 4.845,00 |
| 02/6/2020 | 6,3000 | 0,80% | 6,3000 | 6,5000 | 6,3000 | 198 | 1.247,00 |
| 01/6/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 29/5/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 28/5/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 27/5/2020 | 6,2500 | -2,34% | 6,3000 | 6,3000 | 6,2500 | 101 | 633,00 |
| 26/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 25/5/2020 | 6,4000 | 0,00% | 6,2500 | 6,4000 | 6,2500 | 304 | 1.906,00 |
| 22/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 38 | 243,00 |
| 21/5/2020 | 6,4000 | 0,00% | 6,9500 | 6,9500 | 6,6500 | 2 | 13,00 |
| 20/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 19/5/2020 | 6,4000 | 0,00% | 6,6000 | 6,8000 | 6,6000 | 15 | 100,00 |
| 18/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 15/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 14/5/2020 | 6,4000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 1 | 6,00 |
| 13/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 12/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 11/5/2020 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 08/5/2020 | 6,4000 | 4,07% | 6,0000 | 6,6500 | 6,0000 | 860 | 5.496,00 |
| 07/5/2020 | 6,1500 | -0,81% | 5,8500 | 6,3000 | 5,8500 | 111 | 663,00 |
| 06/5/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/5/2020 | 6,2000 | 1,64% | 6,1000 | 6,3000 | 6,1000 | 914 | 5.614,00 |
| 04/5/2020 | 6,1000 | 1,67% | 5,9500 | 6,1500 | 5,8500 | 277 | 1.663,00 |
| 30/4/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 29/4/2020 | 6,0000 | -0,83% | 6,1500 | 6,1500 | 6,0000 | 71 | 427,65 |
| 28/4/2020 | 6,0500 | 0,00% | 6,0500 | 6,2000 | 6,0500 | 57 | 345,60 |
| 27/4/2020 | 6,0500 | 0,83% | 6,0500 | 6,2000 | 5,9000 | 332 | 1.993,45 |
| 24/4/2020 | 6,0000 | 0,00% | 5,8000 | 6,0000 | 5,8000 | 11 | 64,00 |
| 23/4/2020 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 40 | 240,00 |
| 22/4/2020 | 6,0000 | 3,45% | 5,8000 | 6,0000 | 5,7500 | 1.479 | 8.773,60 |
| 21/4/2020 | 5,8000 | -6,45% | 5,8000 | 5,8000 | 5,8000 | 46 | 266,80 |
| 16/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 15/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 14/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 09/4/2020 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/4/2020 | 6,2000 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 5 | 29,25 |
| 07/4/2020 | 6,2000 | 2,48% | 6,0500 | 6,2000 | 5,8000 | 346 | 2.109,30 |
| 06/4/2020 | 6,0500 | 7,08% | 5,8500 | 6,0500 | 5,8500 | 46 | 274,10 |
| 03/4/2020 | 5,6500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 7 | 39,20 |
| 02/4/2020 | 5,6500 | -3,42% | 5,6500 | 5,8500 | 5,6500 | 1.501 | 8.480,85 |
| 01/4/2020 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 31/3/2020 | 5,8500 | 0,86% | 5,8000 | 5,8500 | 5,8000 | 143 | 834,05 |
| 30/3/2020 | 5,8000 | 0,00% | 5,7500 | 5,7500 | 5,7500 | 10 | 57,50 |
| 27/3/2020 | 5,8000 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 9 | 50,85 |
| 26/3/2020 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,6500 | 270 | 1.555,50 |
| 24/3/2020 | 5,7000 | -5,79% | 5,6000 | 6,5500 | 5,6000 | 121 | 687,05 |
| 23/3/2020 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 20/3/2020 | 6,0500 | 4,31% | 5,6500 | 6,0500 | 5,6500 | 730 | 4.292,25 |
| 19/3/2020 | 5,8000 | 6,42% | 5,7000 | 5,8000 | 5,7000 | 100 | 576,50 |
| 18/3/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 200 | 1.090,00 |
| 17/3/2020 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,2000 | 53 | 288,20 |
| 16/3/2020 | 5,4500 | -1,80% | 5,5000 | 5,5500 | 5,4000 | 816 | 4.454,00 |
| 13/3/2020 | 5,5500 | -4,31% | 5,9500 | 5,9500 | 5,5500 | 1.266 | 7.127,20 |
| 12/3/2020 | 5,8000 | -1,69% | 5,8000 | 5,8000 | 5,8000 | 40 | 232,00 |
| 11/3/2020 | 5,9000 | -1,67% | 5,6000 | 6,0500 | 5,6000 | 881 | 5.136,60 |
| 10/3/2020 | 6,0000 | 3,45% | 6,0000 | 6,1000 | 5,8000 | 458 | 2.713,60 |
| 09/3/2020 | 5,8000 | -3,33% | 5,4000 | 5,8500 | 5,4000 | 4.199 | 23.929,80 |
| 06/3/2020 | 6,0000 | -4,76% | 6,2000 | 6,6500 | 5,9000 | 1.798 | 10.891,50 |
| 05/3/2020 | 6,3000 | -3,08% | 6,4000 | 6,7500 | 6,3000 | 1.272 | 8.158,50 |
| 04/3/2020 | 6,5000 | 0,00% | 7,1500 | 7,1500 | 6,3500 | 22 | 141,05 |
| 03/3/2020 | 6,5000 | 5,69% | 6,1000 | 6,7500 | 6,1000 | 473 | 2.928,85 |
| 28/2/2020 | 6,1500 | -5,38% | 6,2000 | 6,5000 | 6,1500 | 841 | 5.209,15 |
| 27/2/2020 | 6,5000 | -3,70% | 7,0000 | 7,0000 | 6,4500 | 527 | 3.474,20 |
| 26/2/2020 | 6,7500 | -0,74% | 6,6000 | 6,8000 | 6,6000 | 1.139 | 7.686,95 |
| 25/2/2020 | 6,8000 | -1,45% | 6,7500 | 7,0000 | 6,7500 | 2.190 | 14.885,90 |
| 24/2/2020 | 6,9000 | -0,72% | 6,8000 | 7,1000 | 6,8000 | 3.260 | 22.415,30 |
| 21/2/2020 | 6,9500 | -0,71% | 7,3000 | 7,3000 | 6,9500 | 521 | 3.631,65 |
| 20/2/2020 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 45 | 313,75 |
| 19/2/2020 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 150 | 1.045,00 |
| 18/2/2020 | 7,0000 | 0,00% | 6,8500 | 7,0000 | 6,8000 | 99 | 682,00 |
| 17/2/2020 | 7,0000 | 0,00% | 6,9500 | 7,0000 | 6,9500 | 338 | 2.364,00 |
| 14/2/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 297 | 2.079,00 |
| 13/2/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 12/2/2020 | 7,0000 | 0,00% | 6,8000 | 7,0500 | 6,8000 | 503 | 3.451,05 |
| 11/2/2020 | 7,0000 | -2,78% | 7,0500 | 7,2000 | 7,0000 | 512 | 3.591,40 |
| 10/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 05/2/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/2/2020 | 7,2000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 03/2/2020 | 7,2000 | 0,70% | 7,1500 | 7,2000 | 7,1500 | 428 | 3.069,10 |
| 31/1/2020 | 7,1500 | -2,72% | 7,1500 | 7,2500 | 7,1500 | 81 | 579,00 |
| 30/1/2020 | 7,3500 | -1,34% | 7,1500 | 7,3500 | 7,1500 | 391 | 2.855,85 |
| 29/1/2020 | 7,4500 | 0,68% | 7,4000 | 7,4500 | 7,4000 | 200 | 1.488,50 |
| 28/1/2020 | 7,4000 | -0,67% | 7,4000 | 7,4000 | 7,4000 | 300 | 2.220,00 |
| 27/1/2020 | 7,4500 | 0,00% | 7,5000 | 7,5000 | 7,4500 | 301 | 2.242,50 |
| 24/1/2020 | 7,4500 | -2,61% | 7,1500 | 7,7000 | 7,1500 | 412 | 3.055,80 |
| 23/1/2020 | 7,6500 | 2,00% | 7,8000 | 7,8000 | 7,1500 | 369 | 2.806,85 |
| 22/1/2020 | 7,5000 | 2,74% | 7,5000 | 7,5000 | 7,3000 | 531 | 3.962,50 |
| 21/1/2020 | 7,3000 | 5,80% | 6,9500 | 7,4000 | 6,9500 | 1.790 | 13.024,85 |
| 20/1/2020 | 6,9000 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 20 | 139,00 |
| 17/1/2020 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 1.060 | 7.311,00 |
| 16/1/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 15/1/2020 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,9000 | 70 | 483,00 |
| 14/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 50 | 342,50 |
| 13/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 110 | 753,50 |
| 10/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 09/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 10 | 68,50 |
| 08/1/2020 | 6,8500 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 540 | 3.699,10 |
| 07/1/2020 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 73 | 500,05 |
| 03/1/2020 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 02/1/2020 | 6,9500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 13 | 89,05 |
| 31/12/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 30/12/2019 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 27/12/2019 | 7,0000 | 4,48% | 6,9500 | 7,1000 | 6,9500 | 60 | 420,50 |
| 23/12/2019 | 6,7000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 1 | 6,90 |
| 20/12/2019 | 6,7000 | -0,74% | 6,8000 | 6,8000 | 6,7000 | 203 | 1.369,10 |
| 19/12/2019 | 6,7500 | -1,46% | 6,7500 | 6,8500 | 6,7500 | 430 | 2.919,70 |
| 18/12/2019 | 6,8500 | 0,00% | 6,9000 | 6,9500 | 6,8500 | 234 | 1.618,60 |
| 17/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 16/12/2019 | 6,8500 | -0,72% | 7,2000 | 7,2000 | 6,8500 | 302 | 2.069,10 |
| 13/12/2019 | 6,9000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 20 | 135,00 |
| 12/12/2019 | 6,9000 | 1,47% | 6,7500 | 6,9000 | 6,7500 | 130 | 882,00 |
| 11/12/2019 | 6,8000 | -2,16% | 6,9000 | 6,9500 | 6,7500 | 256 | 1.747,25 |
| 10/12/2019 | 6,9500 | 2,96% | 6,9000 | 7,0000 | 6,7500 | 225 | 1.538,60 |
| 09/12/2019 | 6,7500 | -1,46% | 6,7500 | 6,9500 | 6,7500 | 76 | 514,20 |
| 06/12/2019 | 6,8500 | 0,74% | 6,7500 | 6,8500 | 6,7500 | 88 | 600,80 |
| 05/12/2019 | 6,8000 | 0,00% | 6,8500 | 6,8500 | 6,8000 | 800 | 5.452,50 |
| 04/12/2019 | 6,8000 | 0,00% | 6,9500 | 6,9500 | 6,8000 | 12 | 81,90 |
| 03/12/2019 | 6,8000 | 0,00% | 6,8000 | 6,9500 | 6,8000 | 601 | 4.086,95 |
| 02/12/2019 | 6,8000 | 0,00% | 7,0000 | 7,0000 | 6,8000 | 113 | 769,00 |
| 29/11/2019 | 6,8000 | -0,73% | 6,8000 | 7,0000 | 6,8000 | 1.001 | 6.807,00 |
| 28/11/2019 | 6,8500 | 1,48% | 7,1500 | 7,1500 | 6,8000 | 287 | 1.956,30 |
| 27/11/2019 | 6,7500 | 0,00% | 6,7500 | 7,0000 | 6,7500 | 151 | 1.019,50 |
| 26/11/2019 | 6,7500 | -3,57% | 6,7500 | 6,9000 | 6,7500 | 275 | 1.856,55 |
| 25/11/2019 | 7,0000 | 2,94% | 6,8000 | 7,0000 | 6,7000 | 187 | 1.266,10 |
| 22/11/2019 | 6,8000 | -1,45% | 6,8000 | 6,9000 | 6,7500 | 674 | 4.576,30 |
| 21/11/2019 | 6,9000 | 2,99% | 6,9000 | 6,9000 | 6,7500 | 42 | 288,30 |
| 20/11/2019 | 6,7000 | -0,74% | 7,0000 | 7,0000 | 6,7000 | 252 | 1.693,90 |
| 19/11/2019 | 6,7500 | 0,00% | 6,7000 | 6,7500 | 6,7000 | 99 | 664,25 |
| 18/11/2019 | 6,7500 | 0,00% | 6,7500 | 6,9000 | 6,7500 | 51 | 344,40 |
| 15/11/2019 | 6,7500 | 0,00% | 7,2000 | 7,2000 | 6,7500 | 4.232 | 28.566,60 |
| 14/11/2019 | 6,7500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 13/11/2019 | 6,7500 | -3,57% | 7,2500 | 7,2500 | 6,7500 | 31 | 209,75 |
| 12/11/2019 | 7,0000 | 3,70% | 6,7500 | 7,2500 | 6,7000 | 361 | 2.484,25 |
| 11/11/2019 | 6,7500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 1 | 7,25 |
| 08/11/2019 | 6,7500 | 0,00% | 7,2000 | 7,2000 | 6,7500 | 52 | 351,80 |
| 07/11/2019 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 51 | 344,25 |
| 06/11/2019 | 6,7500 | -0,74% | 6,7500 | 6,9500 | 6,7500 | 151 | 1.019,45 |
| 05/11/2019 | 6,8000 | -0,73% | 7,1500 | 7,1500 | 6,7500 | 646 | 4.411,25 |
| 04/11/2019 | 6,8500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 1 | 7,15 |
| 01/11/2019 | 6,8500 | -3,52% | 6,7500 | 7,1000 | 6,7500 | 32 | 219,25 |
| 31/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 29/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 25/10/2019 | 7,1000 | 1,43% | 7,0000 | 7,4500 | 6,7500 | 51 | 358,15 |
| 24/10/2019 | 7,0000 | 0,00% | 7,5500 | 7,5500 | 7,5500 | 1 | 7,55 |
| 23/10/2019 | 7,0000 | 2,94% | 7,3500 | 7,3500 | 6,9000 | 171 | 1.193,85 |
| 22/10/2019 | 6,8000 | 0,74% | 7,3000 | 7,3000 | 6,8000 | 403 | 2.763,45 |
| 21/10/2019 | 6,7500 | -3,57% | 6,7000 | 6,7500 | 6,7000 | 140 | 940,00 |
| 18/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 17/10/2019 | 7,0000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 1 | 7,40 |
| 16/10/2019 | 7,0000 | 4,48% | 7,3500 | 7,3500 | 7,0000 | 601 | 4.207,35 |
| 15/10/2019 | 6,7000 | 0,00% | 7,3500 | 7,3500 | 6,6500 | 348 | 2.321,65 |
| 14/10/2019 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 200 | 1.340,00 |
| 11/10/2019 | 6,7500 | -0,74% | 6,6000 | 6,8000 | 6,4500 | 790 | 5.195,00 |
| 10/10/2019 | 6,8000 | -0,73% | 6,9000 | 6,9500 | 6,7500 | 107 | 731,45 |
| 09/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 08/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 07/10/2019 | 6,8500 | 3,01% | 6,8500 | 6,9500 | 6,8000 | 402 | 2.748,90 |
| 04/10/2019 | 6,6500 | -1,48% | 6,9500 | 6,9500 | 6,6500 | 581 | 3.904,75 |
| 03/10/2019 | 6,7500 | -0,74% | 7,2500 | 7,2500 | 6,7500 | 661 | 4.475,25 |
| 02/10/2019 | 6,8000 | -0,73% | 7,2500 | 7,2500 | 6,8000 | 405 | 2.791,80 |
| 01/10/2019 | 6,8500 | -1,44% | 6,4000 | 7,3500 | 6,4000 | 134 | 920,15 |
| 30/9/2019 | 6,9500 | 0,00% | 7,4000 | 7,4000 | 7,0000 | 11 | 77,40 |
| 27/9/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 26/9/2019 | 6,9500 | 0,00% | 7,4000 | 7,4000 | 6,9500 | 53 | 369,10 |
| 25/9/2019 | 6,9500 | -0,71% | 7,4000 | 7,4000 | 6,9500 | 150 | 1.042,95 |
| 24/9/2019 | 7,0000 | -4,11% | 7,1000 | 7,2000 | 6,9500 | 820 | 5.780,95 |
| 23/9/2019 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 20/9/2019 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 19/9/2019 | 7,3000 | 0,00% | 7,1500 | 7,5500 | 7,1000 | 191 | 1.365,55 |
| 18/9/2019 | 7,3000 | 0,00% | 7,6500 | 7,6500 | 7,2000 | 239 | 1.738,25 |
| 17/9/2019 | 7,3000 | 0,69% | 7,6500 | 7,6500 | 7,2000 | 168 | 1.228,10 |
| 16/9/2019 | 7,2500 | 2,84% | 7,6000 | 7,6000 | 7,2500 | 103 | 747,10 |
| 13/9/2019 | 7,0500 | 0,00% | 7,7000 | 7,7000 | 7,0500 | 66 | 466,20 |
| 12/9/2019 | 7,0500 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 20 | 142,00 |
| 11/9/2019 | 7,0500 | 0,00% | 7,5500 | 7,5500 | 7,1500 | 3 | 21,85 |
| 10/9/2019 | 7,0500 | -2,08% | 7,1000 | 7,5500 | 7,0500 | 201 | 1.421,80 |
| 09/9/2019 | 7,2000 | -0,69% | 7,5500 | 7,5500 | 7,2000 | 106 | 763,55 |
| 06/9/2019 | 7,2500 | 0,69% | 7,1000 | 7,5500 | 7,1000 | 245 | 1.753,70 |
| 05/9/2019 | 7,2000 | 1,41% | 7,0500 | 7,5500 | 7,0500 | 191 | 1.366,55 |
| 04/9/2019 | 7,1000 | -2,74% | 7,6000 | 7,6000 | 7,0500 | 1.651 | 11.692,80 |
| 03/9/2019 | 7,3000 | 1,39% | 7,5500 | 7,5500 | 7,2000 | 200 | 1.448,85 |
| 02/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 30/8/2019 | 7,2000 | 0,00% | 7,2500 | 7,4500 | 7,2000 | 110 | 793,25 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4400 | 6,67 % | 0,0900 | 699 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 382 |
| EVR | 2,0700 | 3,50 % | 0,0700 | 35.130 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.413 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 10.907.417 |
| ΑΛΦΑ | 3,4840 | -0,03 % | -0,0010 | 8.002.023 |
| ΠΕΙΡ | 6,8420 | 0,21 % | 0,0140 | 7.710.496 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.497.931 |
| ΕΤΕ | 11,9300 | -0,25 % | -0,0300 | 5.575.220 |
| ΓΕΚΤΕΡΝΑ | 22,6200 | 2,54 % | 0,5600 | 4.922.279 |
| ΟΠΑΠ | 19,0300 | 0,69 % | 0,1300 | 4.517.564 |
| MTLN | 51,1000 | -0,87 % | -0,4500 | 4.362.664 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.627.746 |
| ΜΠΕΛΑ | 32,1800 | 0,75 % | 0,2400 | 2.590.711 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 3.414.822 | 10,91εκ. |
| ΑΛΦΑ | 3,4840 | -0,03 % | 2.298.015 | 8,00εκ. |
| ΠΕΙΡ | 6,8420 | 0,21 % | 1.127.459 | 7,71εκ. |
| AKTR | 7,7000 | -1,03 % | 839.731 | 6,50εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4100 | -2,38 % | 553.031 | 228,5χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 482.953 | 3,63εκ. |
| ΕΤΕ | 11,9300 | -0,25 % | 465.353 | 5,58εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 418.035 | 510,1χιλ. |
| ΦΒΜΕΖΖ | 0,0629 | 0,32 % | 412.562 | 26.001 |
| CREDIA | 1,4460 | 1,69 % | 332.055 | 482,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 839.731 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 0,37 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 133.880 | 0,26 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 19.088 | 0,25 % |
| EIS | 1,2840 | -0,62 % | 36.559 | 0,24 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 128.974 | 0,21 % |
| ΓΕΚΤΕΡΝΑ | 22,6200 | 2,54 % | 218.974 | 0,21 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 30.582 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 0,19 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.413 | 7,73 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 382 | 6,10 % |
| ΠΡΟΦ | 7,1400 | 1,42 % | 19.003 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 133.880 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΝΑΥΠ | 1,2100 | -0,82 % | 8.715 | 4,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|