| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
10,6500 €
0,0000 (0,00%)
- Άνοιγμα 10,6500
- Υψηλό 10,6500
- Χαμηλό 10,6500
- Όγκος 602
- Τζίρος 6.411 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/6/2023 | 6,1000 | 1,67% | 6,0000 | 6,1500 | 6,0000 | 2.048 | 12.346,50 |
| 02/6/2023 | 6,0000 | -1,64% | 5,9500 | 6,0000 | 5,9500 | 1.258 | 7.520,60 |
| 01/6/2023 | 6,1000 | -0,81% | 6,1500 | 6,1500 | 6,0000 | 1.548 | 9.468,40 |
| 31/5/2023 | 6,1500 | 1,65% | 6,1000 | 6,2000 | 6,1000 | 1.087 | 6.676,90 |
| 30/5/2023 | 6,0500 | 0,83% | 6,0000 | 6,0500 | 6,0000 | 700 | 4.205,00 |
| 29/5/2023 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 820 | 4.920,00 |
| 26/5/2023 | 6,0000 | 3,45% | 5,8500 | 6,0500 | 5,8500 | 2.270 | 13.546,90 |
| 25/5/2023 | 5,8000 | 0,87% | 5,8000 | 5,9000 | 5,6000 | 3.044 | 17.656,40 |
| 24/5/2023 | 5,7500 | 0,00% | 5,7500 | 5,8000 | 5,6500 | 1.254 | 7.190,50 |
| 23/5/2023 | 5,7500 | -0,86% | 5,8500 | 5,9000 | 5,7500 | 1.770 | 10.299,50 |
| 22/5/2023 | 5,8000 | 2,65% | 5,7500 | 5,8000 | 5,7000 | 970 | 5.586,00 |
| 19/5/2023 | 5,6500 | 1,80% | 5,6500 | 5,6500 | 5,6500 | 800 | 4.520,00 |
| 18/5/2023 | 5,5500 | -1,77% | 5,6500 | 5,6500 | 5,5500 | 1.086 | 6.117,90 |
| 17/5/2023 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,5500 | 1.300 | 7.325,00 |
| 16/5/2023 | 5,6500 | 0,00% | 5,5000 | 5,6500 | 5,4500 | 3.177 | 17.641,35 |
| 15/5/2023 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 1.000 | 5.650,00 |
| 12/5/2023 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 1.600 | 9.040,00 |
| 11/5/2023 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 1.400 | 7.840,00 |
| 10/5/2023 | 5,5000 | -0,90% | 5,6000 | 5,6000 | 5,4000 | 2.330 | 12.845,50 |
| 09/5/2023 | 5,5500 | -2,63% | 5,7000 | 5,7000 | 5,5500 | 1.871 | 10.553,95 |
| 08/5/2023 | 5,7000 | 0,88% | 5,6500 | 5,7000 | 5,6500 | 1.125 | 6.372,50 |
| 05/5/2023 | 5,6500 | 0,00% | 5,7000 | 5,7000 | 5,6000 | 1.051 | 5.938,20 |
| 04/5/2023 | 5,6500 | 0,00% | 5,6000 | 5,6500 | 5,6000 | 1.574 | 8.884,40 |
| 03/5/2023 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 31.000 | 161.650,00 |
| 02/5/2023 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 1.400 | 7.910,00 |
| 28/4/2023 | 5,6500 | 1,80% | 5,5500 | 5,6500 | 5,5500 | 1.450 | 8.098,50 |
| 27/4/2023 | 5,5500 | 0,91% | 5,5000 | 5,5500 | 5,5000 | 1.100 | 6.085,00 |
| 26/4/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 1.720 | 9.460,00 |
| 25/4/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,4000 | 1.565 | 8.605,75 |
| 24/4/2023 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,4500 | 716 | 3.937,20 |
| 21/4/2023 | 5,5000 | 0,92% | 5,5000 | 5,5000 | 5,5000 | 600 | 3.300,00 |
| 20/4/2023 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4000 | 1.016 | 5.532,20 |
| 19/4/2023 | 5,5000 | 0,92% | 5,5000 | 5,5000 | 5,4500 | 410 | 2.245,00 |
| 18/4/2023 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 500 | 2.725,00 |
| 13/4/2023 | 5,4500 | 1,87% | 5,4500 | 5,4500 | 5,3000 | 1.420 | 7.707,80 |
| 12/4/2023 | 5,3500 | -1,83% | 5,4500 | 5,5000 | 5,3500 | 565 | 3.086,00 |
| 11/4/2023 | 5,4500 | 0,93% | 5,4500 | 5,4500 | 5,2500 | 2.305 | 12.548,50 |
| 07/4/2023 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 1.340 | 7.234,00 |
| 06/4/2023 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 1.340 | 7.234,00 |
| 05/4/2023 | 5,4000 | 0,93% | 5,3500 | 5,4500 | 5,3500 | 1.600 | 8.660,00 |
| 04/4/2023 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 1.850 | 9.897,50 |
| 03/4/2023 | 5,3000 | 0,95% | 5,1500 | 5,3000 | 5,1500 | 1.520 | 8.039,00 |
| 31/3/2023 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1000 | 1.321 | 6.809,85 |
| 30/3/2023 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 618 | 3.179,30 |
| 29/3/2023 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,0000 | 3.252 | 16.541,80 |
| 28/3/2023 | 5,1500 | -1,90% | 5,1500 | 5,2500 | 5,1000 | 1.417 | 7.303,45 |
| 27/3/2023 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,1500 | 2.050 | 10.561,50 |
| 24/3/2023 | 5,2000 | -2,80% | 5,3500 | 5,3500 | 5,0000 | 6.533 | 33.520,65 |
| 23/3/2023 | 5,3500 | 2,88% | 5,2500 | 5,3500 | 5,2500 | 900 | 4.746,55 |
| 22/3/2023 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 4,9400 | 3.274 | 16.736,35 |
| 21/3/2023 | 5,2000 | 0,97% | 5,2000 | 5,2500 | 5,2000 | 1.356 | 7.064,00 |
| 20/3/2023 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,0500 | 1.807 | 9.275,20 |
| 17/3/2023 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 500 | 2.600,00 |
| 16/3/2023 | 5,1500 | 1,98% | 5,1500 | 5,1500 | 5,1500 | 500 | 2.575,00 |
| 15/3/2023 | 5,0500 | -1,94% | 5,0500 | 5,1500 | 4,9800 | 2.979 | 15.099,41 |
| 14/3/2023 | 5,1500 | 0,98% | 5,2000 | 5,2000 | 5,0000 | 1.841 | 9.427,30 |
| 13/3/2023 | 5,1000 | -0,97% | 5,1500 | 5,1500 | 5,0000 | 590 | 3.010,00 |
| 10/3/2023 | 5,1500 | -1,90% | 5,2500 | 5,2500 | 5,0000 | 1.808 | 9.266,60 |
| 09/3/2023 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 1.400 | 7.340,00 |
| 08/3/2023 | 5,2000 | 0,97% | 5,1500 | 5,2000 | 5,1000 | 1.688 | 8.681,80 |
| 07/3/2023 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,0500 | 1.866 | 9.561,10 |
| 06/3/2023 | 5,1500 | -2,83% | 5,3000 | 5,3000 | 5,0500 | 1.240 | 6.446,00 |
| 03/3/2023 | 5,3000 | 0,95% | 5,2500 | 5,3000 | 5,2500 | 1.660 | 8.718,00 |
| 02/3/2023 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1500 | 1.060 | 5.478,75 |
| 01/3/2023 | 5,1500 | 0,00% | 5,2500 | 5,2500 | 5,1000 | 2.310 | 12.100,90 |
| 28/2/2023 | 5,1500 | -0,96% | 5,2500 | 5,2500 | 5,1500 | 2.340 | 12.254,20 |
| 24/2/2023 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 2.220 | 11.594,00 |
| 23/2/2023 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,0500 | 1.950 | 10.100,50 |
| 22/2/2023 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1000 | 1.690 | 8.726,75 |
| 21/2/2023 | 5,1500 | 0,98% | 5,1000 | 5,2000 | 5,0000 | 2.320 | 11.798,50 |
| 20/2/2023 | 5,1000 | 0,00% | 5,1500 | 5,1500 | 5,0500 | 2.094 | 10.759,90 |
| 17/2/2023 | 5,1000 | 0,00% | 5,1500 | 5,1500 | 4,9800 | 2.380 | 12.157,75 |
| 16/2/2023 | 5,1000 | 0,99% | 5,1000 | 5,1500 | 4,9800 | 1.545 | 7.864,45 |
| 15/2/2023 | 5,0500 | 1,81% | 5,0500 | 5,0500 | 4,9600 | 1.005 | 5.066,25 |
| 14/2/2023 | 4,9600 | -0,80% | 5,0000 | 5,1000 | 4,9600 | 1.345 | 6.719,30 |
| 13/2/2023 | 5,0000 | 0,40% | 4,9800 | 5,2000 | 4,9800 | 4.765 | 23.876,60 |
| 10/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9400 | 1.728 | 8.595,46 |
| 09/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9600 | 1.090 | 5.428,00 |
| 08/2/2023 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,9400 | 2.232 | 11.101,16 |
| 07/2/2023 | 4,9800 | 1,22% | 4,9600 | 5,0000 | 4,9400 | 2.850 | 14.195,58 |
| 06/2/2023 | 4,9200 | 2,07% | 4,8600 | 4,9200 | 4,8600 | 2.393 | 11.731,40 |
| 03/2/2023 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,7800 | 801 | 3.853,82 |
| 02/2/2023 | 4,8200 | 0,84% | 4,7400 | 4,8400 | 4,7400 | 456 | 2.202,04 |
| 01/2/2023 | 4,7800 | 0,84% | 4,7400 | 4,7800 | 4,7400 | 303 | 1.446,34 |
| 31/1/2023 | 4,7400 | 0,85% | 4,7400 | 4,7400 | 4,7400 | 75 | 355,50 |
| 30/1/2023 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6600 | 751 | 3.533,78 |
| 27/1/2023 | 4,7000 | 2,17% | 4,6000 | 4,7000 | 4,6000 | 336 | 1.577,70 |
| 26/1/2023 | 4,6000 | 0,44% | 4,6000 | 4,6200 | 4,6000 | 722 | 3.325,70 |
| 25/1/2023 | 4,5800 | -0,87% | 4,5800 | 4,6000 | 4,5600 | 373 | 1.709,60 |
| 24/1/2023 | 4,6200 | 2,67% | 4,5400 | 4,7000 | 4,4600 | 10.991 | 51.444,12 |
| 23/1/2023 | 4,5000 | 0,45% | 4,4400 | 4,5000 | 4,4400 | 324 | 1.457,40 |
| 20/1/2023 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 134 | 600,32 |
| 19/1/2023 | 4,4800 | -0,88% | 4,4800 | 4,4800 | 4,4800 | 41 | 183,68 |
| 18/1/2023 | 4,5200 | 1,80% | 4,4800 | 4,5400 | 4,4800 | 75 | 339,00 |
| 17/1/2023 | 4,4400 | 0,45% | 4,4400 | 4,4400 | 4,4400 | 548 | 2.433,12 |
| 16/1/2023 | 4,4200 | 0,45% | 4,4200 | 4,4400 | 4,4200 | 221 | 977,82 |
| 13/1/2023 | 4,4000 | 0,00% | 4,3800 | 4,4000 | 4,3800 | 258 | 1.133,34 |
| 12/1/2023 | 4,4000 | 1,38% | 4,4000 | 4,4000 | 4,4000 | 300 | 1.320,00 |
| 11/1/2023 | 4,3400 | -0,91% | 4,3800 | 4,3800 | 4,3200 | 30.234 | 129.427,74 |
| 10/1/2023 | 4,3800 | 0,92% | 4,3800 | 4,3800 | 4,3800 | 993 | 4.349,34 |
| 09/1/2023 | 4,3400 | -0,46% | 4,3400 | 4,3400 | 4,3400 | 247 | 1.071,98 |
| 05/1/2023 | 4,3600 | -0,46% | 4,3600 | 4,3800 | 4,3400 | 490 | 2.133,44 |
| 04/1/2023 | 4,3800 | 0,46% | 4,3800 | 4,4000 | 4,3800 | 443 | 1.941,34 |
| 03/1/2023 | 4,3600 | -0,46% | 4,3800 | 4,4000 | 4,3200 | 820 | 3.581,14 |
| 02/1/2023 | 4,3800 | 0,46% | 4,4000 | 4,4000 | 4,3800 | 504 | 2.207,64 |
| 30/12/2022 | 4,3600 | -0,46% | 4,3800 | 4,3800 | 4,3600 | 460 | 2.013,98 |
| 29/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 425 | 1.861,50 |
| 28/12/2022 | 4,3800 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 694 | 3.047,64 |
| 27/12/2022 | 4,3800 | 1,86% | 4,4000 | 4,4000 | 4,3600 | 2.706 | 11.852,12 |
| 23/12/2022 | 4,3000 | -1,83% | 4,3200 | 4,3200 | 4,3000 | 403 | 1.734,90 |
| 22/12/2022 | 4,3800 | 0,00% | 4,3400 | 4,3800 | 4,3400 | 210 | 919,40 |
| 21/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 400 | 1.752,00 |
| 20/12/2022 | 4,3800 | -0,45% | 4,3800 | 4,4000 | 4,3800 | 435 | 1.906,10 |
| 19/12/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,3200 | 804 | 3.500,98 |
| 16/12/2022 | 4,4000 | 0,46% | 4,3400 | 4,4000 | 4,3200 | 598 | 2.618,58 |
| 15/12/2022 | 4,3800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 485 | 2.124,30 |
| 14/12/2022 | 4,3800 | -0,90% | 4,4000 | 4,4000 | 4,3800 | 1.197 | 5.260,80 |
| 13/12/2022 | 4,4200 | -0,45% | 4,4400 | 4,4600 | 4,4000 | 1.115 | 4.921,64 |
| 12/12/2022 | 4,4400 | 0,91% | 4,3800 | 4,4400 | 4,3800 | 1.344 | 5.931,30 |
| 09/12/2022 | 4,4000 | 1,85% | 4,4000 | 4,4200 | 4,4000 | 850 | 3.745,50 |
| 08/12/2022 | 4,3200 | 0,47% | 4,2400 | 4,3600 | 4,2400 | 891 | 3.839,26 |
| 07/12/2022 | 4,3000 | 1,42% | 4,2800 | 4,3000 | 4,2800 | 384 | 1.650,70 |
| 06/12/2022 | 4,2400 | -0,47% | 4,2600 | 4,2800 | 4,2400 | 41.183 | 174.788,24 |
| 05/12/2022 | 4,2600 | -2,74% | 4,3200 | 4,3200 | 4,2600 | 2.770 | 11.870,40 |
| 02/12/2022 | 4,3800 | -0,45% | 4,4000 | 4,4000 | 4,2800 | 4.490 | 19.378,36 |
| 01/12/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 178 | 783,20 |
| 30/11/2022 | 4,4000 | 1,38% | 4,3400 | 4,4000 | 4,3200 | 797 | 3.448,90 |
| 29/11/2022 | 4,3400 | -1,36% | 4,3800 | 4,4000 | 4,3200 | 1.104 | 4.802,10 |
| 28/11/2022 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 53 | 233,20 |
| 25/11/2022 | 4,4000 | -0,90% | 4,5200 | 4,5200 | 4,3400 | 1.152 | 5.072,10 |
| 24/11/2022 | 4,4400 | -3,48% | 4,6000 | 4,6000 | 4,4400 | 1.404 | 6.342,42 |
| 23/11/2022 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 39 | 179,40 |
| 22/11/2022 | 4,6000 | 0,88% | 4,5600 | 4,6400 | 4,5400 | 287 | 1.321,68 |
| 21/11/2022 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 52 | 237,12 |
| 18/11/2022 | 4,5600 | 0,88% | 4,5600 | 4,5600 | 4,5600 | 76 | 346,56 |
| 17/11/2022 | 4,5200 | -0,88% | 4,5600 | 4,5600 | 4,5200 | 81 | 368,36 |
| 16/11/2022 | 4,5600 | -0,87% | 4,6000 | 4,6000 | 4,5400 | 941 | 4.307,10 |
| 15/11/2022 | 4,6000 | 1,77% | 4,6000 | 4,6000 | 4,6000 | 37 | 170,20 |
| 14/11/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 11/11/2022 | 4,5200 | -1,74% | 4,5200 | 4,5200 | 4,5200 | 120 | 542,40 |
| 10/11/2022 | 4,6000 | 0,44% | 4,5000 | 4,6000 | 4,5000 | 20 | 90,90 |
| 09/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 08/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 07/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 04/11/2022 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 03/11/2022 | 4,5800 | 1,78% | 4,5400 | 4,5800 | 4,5400 | 91 | 416,58 |
| 02/11/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 01/11/2022 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 10 | 45,00 |
| 31/10/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 27/10/2022 | 4,5200 | 1,35% | 4,5000 | 4,5200 | 4,5000 | 90 | 406,30 |
| 26/10/2022 | 4,4600 | -0,89% | 4,5000 | 4,5000 | 4,4200 | 629 | 2.799,26 |
| 25/10/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 16 | 72,00 |
| 24/10/2022 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 60 | 270,00 |
| 21/10/2022 | 4,5000 | -0,44% | 4,5000 | 4,5000 | 4,5000 | 10 | 45,00 |
| 20/10/2022 | 4,5200 | 0,00% | 4,5200 | 4,5200 | 4,5200 | ,00 | |
| 19/10/2022 | 4,5200 | -0,88% | 4,6800 | 4,6800 | 4,5200 | 477 | 2.180,96 |
| 18/10/2022 | 4,5600 | -0,87% | 4,6200 | 4,6200 | 4,5400 | 1.060 | 4.856,30 |
| 17/10/2022 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 21 | 96,60 |
| 14/10/2022 | 4,6000 | -2,13% | 4,7200 | 4,7200 | 4,6000 | 2.100 | 9.708,18 |
| 13/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 12/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 61 | 286,70 |
| 11/10/2022 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 10 | 47,00 |
| 10/10/2022 | 4,7000 | -0,42% | 4,7000 | 4,7000 | 4,7000 | 51 | 239,70 |
| 07/10/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 06/10/2022 | 4,7200 | -0,42% | 4,7400 | 4,7400 | 4,6600 | 170 | 801,80 |
| 05/10/2022 | 4,7400 | -2,87% | 4,7800 | 4,7800 | 4,7200 | 500 | 2.383,80 |
| 04/10/2022 | 4,8800 | 1,67% | 4,8800 | 4,8800 | 4,8800 | 20 | 97,60 |
| 03/10/2022 | 4,8000 | -2,04% | 4,8200 | 4,8600 | 4,8000 | 750 | 3.605,40 |
| 30/9/2022 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/9/2022 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 20 | 98,00 |
| 28/9/2022 | 4,9000 | -0,81% | 4,9200 | 4,9200 | 4,8600 | 1.040 | 5.097,72 |
| 27/9/2022 | 4,9400 | -1,20% | 5,0000 | 5,0000 | 4,9400 | 167 | 828,40 |
| 26/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/9/2022 | 5,0000 | -0,99% | 5,0500 | 5,0500 | 5,0000 | 26 | 130,30 |
| 22/9/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 21/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 21 | 105,00 |
| 19/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 16/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 200 | 1.000,00 |
| 15/9/2022 | 5,0000 | 1,21% | 4,9400 | 5,0000 | 4,9400 | 150 | 749,40 |
| 14/9/2022 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 13/9/2022 | 4,9400 | -1,20% | 4,9400 | 4,9400 | 4,9400 | 100 | 494,00 |
| 12/9/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 221 | 1.105,00 |
| 09/9/2022 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 800 | 4.000,00 |
| 08/9/2022 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 8 | 40,80 |
| 07/9/2022 | 5,0000 | 0,00% | 4,9800 | 5,0500 | 4,9800 | 53 | 265,41 |
| 06/9/2022 | 5,0000 | 1,21% | 4,9800 | 5,0500 | 4,9800 | 1.750 | 8.746,10 |
| 05/9/2022 | 4,9400 | -5,00% | 5,2000 | 5,2000 | 4,9400 | 864 | 4.339,65 |
| 02/9/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 01/9/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 22 | 115,50 |
| 31/8/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 30/8/2022 | 5,2500 | 0,00% | 5,2500 | 5,3000 | 5,2500 | 120 | 631,80 |
| 29/8/2022 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 10 | 52,50 |
| 26/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 25/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/8/2022 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 23/8/2022 | 5,3000 | -2,75% | 5,3500 | 5,3500 | 5,2500 | 200 | 1.060,00 |
| 22/8/2022 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4000 | 436 | 2.369,40 |
| 19/8/2022 | 5,5000 | 2,80% | 5,4000 | 5,5000 | 5,4000 | 200 | 1.090,00 |
| 18/8/2022 | 5,3500 | 2,88% | 5,2000 | 5,4000 | 5,2000 | 1.450 | 7.740,00 |
| 17/8/2022 | 5,2000 | 0,97% | 5,2000 | 5,2500 | 5,2000 | 1.032 | 5.388,00 |
| 16/8/2022 | 5,1500 | 0,98% | 5,1500 | 5,1500 | 5,1500 | 500 | 2.575,00 |
| 12/8/2022 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 25 | 127,50 |
| 11/8/2022 | 5,0000 | 0,00% | 4,9600 | 5,0500 | 4,9600 | 926 | 4.632,21 |
| 10/8/2022 | 5,0000 | 0,81% | 4,9600 | 5,0000 | 4,9600 | 625 | 3.107,10 |
| 09/8/2022 | 4,9600 | 0,40% | 4,9400 | 5,0000 | 4,9400 | 425 | 2.109,50 |
| 08/8/2022 | 4,9400 | 0,41% | 4,9000 | 4,9400 | 4,9000 | 20 | 98,40 |
| 05/8/2022 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 321 | 1.579,32 |
| 04/8/2022 | 4,9200 | 1,23% | 4,9000 | 4,9200 | 4,9000 | 205 | 1.008,10 |
| 03/8/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 25 | 121,50 |
| 02/8/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | ,00 | |
| 01/8/2022 | 4,8600 | -0,82% | 4,8600 | 4,8600 | 4,8600 | 20 | 97,20 |
| 29/7/2022 | 4,9000 | 1,66% | 4,9000 | 4,9000 | 4,9000 | 25 | 122,50 |
| 28/7/2022 | 4,8200 | 0,42% | 4,8200 | 4,8200 | 4,8200 | 10 | 48,20 |
| 27/7/2022 | 4,8000 | -0,41% | 4,8200 | 4,8200 | 4,8000 | 5.000 | 24.040,10 |
| 26/7/2022 | 4,8200 | -1,23% | 4,9000 | 4,9000 | 4,8000 | 850 | 4.099,90 |
| 25/7/2022 | 4,8800 | 0,41% | 4,8800 | 4,8800 | 4,8800 | 25 | 122,00 |
| 22/7/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 26 | 126,36 |
| 21/7/2022 | 4,8600 | 0,41% | 4,8600 | 4,8600 | 4,8600 | 50 | 243,00 |
| 20/7/2022 | 4,8400 | 0,83% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 19/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 18/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 15/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,7000 | 3.743 | 17.890,64 |
| 14/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 13/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 12/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 11/7/2022 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 10 | 48,00 |
| 08/7/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 07/7/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | ,00 | |
| 06/7/2022 | 4,8400 | 0,41% | 4,8400 | 4,8400 | 4,8400 | 100 | 484,00 |
| 05/7/2022 | 4,8200 | 0,42% | 4,9000 | 4,9000 | 4,8000 | 449 | 2.184,60 |
| 04/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8400 | 4,8000 | 6.650 | 31.938,02 |
| 01/7/2022 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 30/6/2022 | 4,8000 | 0,00% | 4,8000 | 4,8200 | 4,8000 | 235 | 1.128,20 |
| 29/6/2022 | 4,8000 | -1,23% | 4,8000 | 4,8000 | 4,8000 | 47 | 225,60 |
| 28/6/2022 | 4,8600 | 0,00% | 4,8600 | 4,8600 | 4,8600 | 19 | 92,34 |
| 27/6/2022 | 4,8600 | 1,25% | 4,8000 | 4,9000 | 4,8000 | 1.501 | 7.219,08 |
| 24/6/2022 | 4,8000 | -0,83% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 23/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 22/6/2022 | 4,8400 | 0,00% | 4,8200 | 4,8400 | 4,8200 | 50 | 241,80 |
| 21/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 145 | 701,80 |
| 20/6/2022 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 50 | 242,00 |
| 17/6/2022 | 4,8400 | 2,54% | 4,8200 | 4,8400 | 4,8200 | 94 | 454,10 |
| 16/6/2022 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 15/6/2022 | 4,7200 | -3,28% | 4,7200 | 4,7200 | 4,7200 | 100 | 472,00 |
| 14/6/2022 | 4,8800 | -3,37% | 4,9600 | 4,9600 | 4,8200 | 384 | 1.882,72 |
| 10/6/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 09/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 343 | 1.732,15 |
| 08/6/2022 | 5,0000 | -0,99% | 5,1000 | 5,1000 | 5,0000 | 319 | 1.607,50 |
| 07/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 112 | 565,60 |
| 06/6/2022 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 13 | 65,00 |
| 03/6/2022 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 702 | 3.545,10 |
| 02/6/2022 | 5,0000 | -1,96% | 5,1000 | 5,1000 | 5,0000 | 1.000 | 5.035,00 |
| 01/6/2022 | 5,1000 | -0,97% | 5,1000 | 5,1000 | 5,1000 | 600 | 3.060,00 |
| 31/5/2022 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 157 | 808,55 |
| 30/5/2022 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 343 | 1.767,10 |
| 27/5/2022 | 5,1500 | -0,96% | 5,2000 | 5,2000 | 5,1500 | 2.000 | 10.327,50 |
| 26/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 75 | 390,00 |
| 25/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 3.850 | 20.032,50 |
| 24/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 4.025 | 20.930,00 |
| 23/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 4.000 | 20.800,00 |
| 20/5/2022 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 1.161 | 6.030,20 |
| 19/5/2022 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 1 | 5,15 |
| 18/5/2022 | 5,2000 | 4,00% | 5,1000 | 5,2000 | 5,1000 | 3.110 | 16.011,50 |
| 17/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 2.615 | 13.076,00 |
| 16/5/2022 | 5,0000 | 0,00% | 4,9600 | 5,0000 | 4,9600 | 1.105 | 5.521,00 |
| 13/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.000 | 5.000,00 |
| 12/5/2022 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/5/2022 | 5,0000 | -0,99% | 5,1000 | 5,1000 | 5,0000 | 234 | 1.187,40 |
| 10/5/2022 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0000 | 1.321 | 6.670,55 |
| 09/5/2022 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 2.000 | 10.200,00 |
| 06/5/2022 | 5,1000 | -1,92% | 5,2000 | 5,2000 | 5,1000 | 160 | 821,00 |
| 05/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 5 | 26,00 |
| 04/5/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 50 | 259,50 |
| 03/5/2022 | 5,2000 | 0,00% | 5,1500 | 5,2000 | 5,1000 | 1.145 | 5.898,75 |
| 29/4/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 1.319 | 6.858,80 |
| 28/4/2022 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 25 | 131,25 |
| 27/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 1.375 | 7.150,00 |
| 26/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 25 | 130,00 |
| 21/4/2022 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 873 | 4.539,60 |
| 20/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 25 | 131,25 |
| 19/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 51 | 267,75 |
| 14/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 3.932 | 20.643,00 |
| 13/4/2022 | 5,2500 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 6.200 | 32.490,00 |
| 12/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 4.203 | 22.064,60 |
| 11/4/2022 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 1.632 | 8.566,40 |
| 08/4/2022 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,2000 | 3.700 | 19.312,50 |
| 07/4/2022 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,1500 | 8.500 | 44.150,00 |
| 06/4/2022 | 5,2000 | 2,97% | 5,0000 | 5,2000 | 5,0000 | 12.480 | 64.661,00 |
| 05/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 5 | 25,25 |
| 04/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 25 | 126,25 |
| 01/4/2022 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 25 | 126,25 |
| 31/3/2022 | 5,0500 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 550 | 2.775,00 |
| 30/3/2022 | 5,0500 | 0,00% | 4,9800 | 5,0500 | 4,9800 | 1.565 | 7.864,75 |
| 29/3/2022 | 5,0500 | 0,00% | 5,0000 | 5,0500 | 5,0000 | 1.000 | 5.025,00 |
| 28/3/2022 | 5,0500 | 1,41% | 4,9800 | 5,0500 | 4,9800 | 1.010 | 5.074,80 |
| 25/3/2022 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 24/3/2022 | 4,9800 | 0,40% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 23/3/2022 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 22/3/2022 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 120 | 595,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|