| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΓΚΜΕΖΖ | 0,4800 | -2,64 % | -0,0130 | 27.616 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 4.535 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | -0,0300 | 16.987 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,8600 €
0,0000 (0,00%)
- Άνοιγμα 8,8600
- Υψηλό 8,8600
- Χαμηλό 8,8600
- Όγκος 200
- Τζίρος 1.772 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/1/2022 | 5,7500 | 0,00% | 5,7500 | 5,8000 | 5,7000 | 448 | 2.576,75 |
| 26/1/2022 | 5,7500 | 0,88% | 5,7000 | 5,7500 | 5,7000 | 1.317 | 7.569,00 |
| 25/1/2022 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 24/1/2022 | 5,7000 | -2,56% | 5,8500 | 5,8500 | 5,7000 | 1.115 | 6.471,75 |
| 21/1/2022 | 5,8500 | 3,54% | 5,6500 | 5,9000 | 5,6500 | 3.608 | 20.997,00 |
| 20/1/2022 | 5,6500 | 0,00% | 5,6000 | 5,6500 | 5,6000 | 515 | 2.903,50 |
| 19/1/2022 | 5,6500 | 0,89% | 5,6000 | 5,6500 | 5,5500 | 470 | 2.637,75 |
| 18/1/2022 | 5,6000 | 1,82% | 5,4500 | 5,6500 | 5,4500 | 1.245 | 6.927,00 |
| 17/1/2022 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,5000 | 25 | 137,50 |
| 14/1/2022 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 13/1/2022 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 100 | 545,00 |
| 12/1/2022 | 5,5000 | 0,92% | 5,4500 | 5,5000 | 5,4500 | 325 | 1.786,25 |
| 11/1/2022 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 200 | 1.090,00 |
| 10/1/2022 | 5,4500 | 0,93% | 5,4000 | 5,4500 | 5,4000 | 2.000 | 10.850,00 |
| 07/1/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 200 | 1.080,00 |
| 05/1/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 975 | 5.265,00 |
| 04/1/2022 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 03/1/2022 | 5,4000 | 1,89% | 5,2500 | 5,4000 | 5,2500 | 1.427 | 7.607,40 |
| 31/12/2021 | 5,3000 | 6,00% | 5,2000 | 5,3000 | 5,2000 | 510 | 2.697,00 |
| 30/12/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 10 | 50,00 |
| 29/12/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 25 | 125,00 |
| 28/12/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 50 | 250,00 |
| 27/12/2021 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 300 | 1.500,00 |
| 23/12/2021 | 4,9800 | 1,63% | 4,9800 | 4,9800 | 4,9800 | 150 | 747,00 |
| 22/12/2021 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 10.250 | 50.225,00 |
| 21/12/2021 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 41 | 200,90 |
| 20/12/2021 | 4,9000 | -0,41% | 4,9000 | 4,9000 | 4,9000 | 203 | 994,70 |
| 17/12/2021 | 4,9200 | -1,20% | 4,9800 | 4,9800 | 4,9200 | 559 | 2.766,36 |
| 16/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 265 | 1.319,70 |
| 15/12/2021 | 4,9800 | 0,40% | 4,9800 | 4,9800 | 4,9600 | 789 | 3.929,02 |
| 14/12/2021 | 4,9600 | -0,40% | 4,9800 | 4,9800 | 4,9400 | 863 | 4.285,00 |
| 13/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9600 | 1.413 | 7.032,74 |
| 10/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 2.000 | 9.960,00 |
| 09/12/2021 | 4,9800 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 3.281 | 16.328,88 |
| 08/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 314 | 1.563,72 |
| 07/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 1.050 | 5.229,00 |
| 06/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 338 | 1.683,24 |
| 03/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 02/12/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 25 | 124,50 |
| 01/12/2021 | 4,9800 | 1,63% | 4,9800 | 4,9800 | 4,9800 | 50 | 249,00 |
| 30/11/2021 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,9000 | 3.010 | 14.907,00 |
| 29/11/2021 | 5,0000 | 1,21% | 5,0000 | 5,0000 | 5,0000 | 530 | 2.650,00 |
| 26/11/2021 | 4,9400 | -5,00% | 5,0000 | 5,0000 | 4,9200 | 2.800 | 13.908,00 |
| 25/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 30 | 156,00 |
| 24/11/2021 | 5,2000 | 2,97% | 5,1500 | 5,2000 | 5,1500 | 730 | 3.795,50 |
| 23/11/2021 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 260 | 1.313,00 |
| 22/11/2021 | 5,1000 | -2,86% | 5,1500 | 5,1500 | 5,1000 | 900 | 4.592,50 |
| 19/11/2021 | 5,2500 | 0,96% | 5,1500 | 5,2500 | 5,1500 | 2.801 | 14.689,55 |
| 18/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 18 | 93,60 |
| 17/11/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 289 | 1.502,80 |
| 16/11/2021 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 2.220 | 11.574,50 |
| 15/11/2021 | 5,2000 | 0,97% | 5,1000 | 5,2000 | 5,1000 | 149 | 774,40 |
| 12/11/2021 | 5,1500 | 1,98% | 5,0500 | 5,2000 | 5,0500 | 1.456 | 7.446,40 |
| 11/11/2021 | 5,0500 | -3,81% | 5,2500 | 5,2500 | 5,0500 | 2.852 | 14.590,20 |
| 10/11/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 5.598 | 29.389,50 |
| 09/11/2021 | 5,2500 | 0,00% | 5,0500 | 5,3000 | 5,0500 | 1.942 | 10.070,80 |
| 08/11/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2000 | 1.380 | 7.220,00 |
| 05/11/2021 | 5,2500 | 0,00% | 5,2000 | 5,2500 | 5,2000 | 8.500 | 44.453,20 |
| 04/11/2021 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 621 | 3.260,25 |
| 03/11/2021 | 5,3000 | 4,95% | 5,2000 | 5,3000 | 5,2000 | 1.610 | 8.500,00 |
| 02/11/2021 | 5,0500 | 1,41% | 5,0500 | 5,0500 | 4,9600 | 2.225 | 11.108,97 |
| 01/11/2021 | 4,9800 | -0,40% | 5,0000 | 5,0000 | 4,9600 | 2.025 | 10.085,50 |
| 29/10/2021 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 1.500 | 7.500,00 |
| 27/10/2021 | 4,9800 | 1,63% | 4,9000 | 5,1000 | 4,8000 | 8.053 | 39.425,84 |
| 26/10/2021 | 4,9000 | 0,00% | 4,8600 | 4,9200 | 4,8000 | 4.300 | 20.952,50 |
| 25/10/2021 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 22/10/2021 | 4,9000 | 6,52% | 4,6000 | 4,9400 | 4,6000 | 4.751 | 22.916,50 |
| 21/10/2021 | 4,6000 | 0,00% | 4,6200 | 4,6200 | 4,5000 | 8.109 | 36.813,22 |
| 20/10/2021 | 4,6000 | -0,86% | 4,5600 | 4,6000 | 4,5600 | 150 | 687,60 |
| 19/10/2021 | 4,6400 | 3,11% | 4,5800 | 4,6800 | 4,5800 | 140 | 645,20 |
| 18/10/2021 | 4,5000 | -3,85% | 4,6000 | 4,6000 | 4,4800 | 6.470 | 29.269,00 |
| 15/10/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 14/10/2021 | 4,6800 | 3,54% | 4,6800 | 4,6800 | 4,6800 | 20 | 93,60 |
| 13/10/2021 | 4,5200 | -1,74% | 4,6000 | 4,6600 | 4,5000 | 3.910 | 17.747,40 |
| 12/10/2021 | 4,6000 | -1,29% | 4,6600 | 4,7000 | 4,6000 | 4.442 | 20.573,52 |
| 11/10/2021 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | ,00 | |
| 08/10/2021 | 4,6600 | -3,32% | 4,7400 | 4,7400 | 4,6400 | 2.750 | 12.868,00 |
| 07/10/2021 | 4,8200 | 0,00% | 4,8200 | 4,8200 | 4,8200 | ,00 | |
| 06/10/2021 | 4,8200 | 1,69% | 4,7400 | 4,8400 | 4,6400 | 3.480 | 16.347,94 |
| 05/10/2021 | 4,7400 | 0,42% | 4,7400 | 4,7400 | 4,7400 | 500 | 2.370,00 |
| 04/10/2021 | 4,7200 | 0,43% | 4,6800 | 4,8000 | 4,6800 | 10.290 | 48.688,16 |
| 01/10/2021 | 4,7000 | -1,67% | 4,7800 | 4,7800 | 4,7000 | 60 | 286,00 |
| 30/9/2021 | 4,7800 | 2,58% | 4,8000 | 4,8000 | 4,7800 | 840 | 4.022,20 |
| 29/9/2021 | 4,6600 | -1,27% | 4,6600 | 4,6600 | 4,6600 | 500 | 2.330,00 |
| 28/9/2021 | 4,7200 | 0,43% | 4,7200 | 4,7200 | 4,7200 | 70 | 330,40 |
| 27/9/2021 | 4,7000 | 0,86% | 4,7000 | 4,7000 | 4,7000 | 50 | 235,00 |
| 24/9/2021 | 4,6600 | 0,00% | 4,7800 | 4,7800 | 4,6200 | 3.905 | 18.125,10 |
| 23/9/2021 | 4,6600 | -1,27% | 4,7400 | 4,8000 | 4,6400 | 11.705 | 54.920,00 |
| 22/9/2021 | 4,7200 | -2,07% | 4,7600 | 4,7600 | 4,7200 | 3.000 | 14.191,52 |
| 21/9/2021 | 4,8200 | 0,84% | 4,8400 | 4,9000 | 4,7400 | 6.609 | 32.061,76 |
| 20/9/2021 | 4,7800 | -4,02% | 4,9200 | 4,9200 | 4,7200 | 8.880 | 42.558,06 |
| 17/9/2021 | 4,9800 | 0,40% | 4,9800 | 4,9800 | 4,9800 | 8 | 39,84 |
| 16/9/2021 | 4,9600 | 0,40% | 4,9600 | 4,9600 | 4,9600 | 250 | 1.240,00 |
| 15/9/2021 | 4,9400 | -0,40% | 5,0000 | 5,0000 | 4,9400 | 3.500 | 17.393,16 |
| 14/9/2021 | 4,9600 | -0,40% | 4,9800 | 4,9800 | 4,9600 | 950 | 4.717,86 |
| 13/9/2021 | 4,9800 | 3,32% | 4,9000 | 5,0500 | 4,9000 | 4.790 | 23.876,30 |
| 10/9/2021 | 4,8200 | 0,42% | 4,8200 | 4,8200 | 4,8200 | 6 | 28,92 |
| 09/9/2021 | 4,8000 | 0,42% | 4,8200 | 4,8200 | 4,8000 | 240 | 1.155,80 |
| 08/9/2021 | 4,7800 | -2,05% | 4,8800 | 4,9000 | 4,7600 | 3.681 | 17.743,60 |
| 07/9/2021 | 4,8800 | 2,09% | 4,8800 | 4,8800 | 4,8800 | 50 | 244,00 |
| 06/9/2021 | 4,7800 | -1,65% | 4,8000 | 4,8400 | 4,7800 | 7.000 | 33.598,00 |
| 03/9/2021 | 4,8600 | -0,82% | 4,8800 | 4,8800 | 4,8600 | 900 | 4.376,00 |
| 02/9/2021 | 4,9000 | -0,41% | 4,9000 | 5,0000 | 4,9000 | 1.990 | 9.784,40 |
| 01/9/2021 | 4,9200 | 0,41% | 4,8600 | 5,0000 | 4,8600 | 1.826 | 8.938,36 |
| 31/8/2021 | 4,9000 | 3,38% | 4,6600 | 4,9800 | 4,6000 | 9.510 | 46.642,00 |
| 30/8/2021 | 4,7400 | 1,28% | 4,6000 | 4,7400 | 4,6000 | 894 | 4.114,36 |
| 27/8/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 26/8/2021 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 19 | 88,92 |
| 25/8/2021 | 4,6800 | 0,43% | 4,6800 | 4,7000 | 4,6000 | 2.955 | 13.674,28 |
| 24/8/2021 | 4,6600 | -1,27% | 4,7600 | 4,7600 | 4,6400 | 5.150 | 24.085,06 |
| 23/8/2021 | 4,7200 | 2,61% | 4,6200 | 4,7800 | 4,5000 | 4.220 | 19.299,10 |
| 20/8/2021 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 19/8/2021 | 4,6000 | -4,17% | 4,6600 | 4,6600 | 4,6000 | 1.000 | 4.607,00 |
| 18/8/2021 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 17/8/2021 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/8/2021 | 4,8000 | 0,84% | 4,8000 | 4,8000 | 4,8000 | 100 | 480,00 |
| 13/8/2021 | 4,7600 | 0,00% | 4,7600 | 4,7600 | 4,7600 | ,00 | |
| 12/8/2021 | 4,7600 | -2,86% | 4,7000 | 4,8000 | 4,6600 | 2.241 | 10.493,70 |
| 11/8/2021 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 10/8/2021 | 4,9000 | 2,94% | 4,8400 | 4,9000 | 4,8400 | 141 | 684,90 |
| 09/8/2021 | 4,7600 | -4,80% | 4,9000 | 4,9000 | 4,6000 | 5.100 | 24.035,20 |
| 06/8/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 300 | 1.500,00 |
| 05/8/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/8/2021 | 5,0000 | 1,21% | 5,1500 | 5,2500 | 5,0000 | 435 | 2.230,00 |
| 03/8/2021 | 4,9400 | 1,23% | 4,9400 | 4,9400 | 4,9400 | 68 | 335,92 |
| 02/8/2021 | 4,8800 | -0,81% | 4,9000 | 4,9000 | 4,8800 | 1.000 | 4.892,00 |
| 30/7/2021 | 4,9200 | 0,00% | 4,9200 | 4,9200 | 4,9200 | ,00 | |
| 29/7/2021 | 4,9200 | -0,40% | 4,9400 | 4,9400 | 4,9200 | 297 | 1.463,24 |
| 28/7/2021 | 4,9400 | -0,80% | 4,9800 | 4,9800 | 4,9400 | 1.053 | 5.213,54 |
| 27/7/2021 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9600 | 3.413 | 16.988,74 |
| 26/7/2021 | 4,9800 | -0,40% | 5,0000 | 5,0000 | 4,9800 | 1.808 | 9.025,84 |
| 23/7/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.000 | 5.000,00 |
| 22/7/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.200 | 6.000,00 |
| 21/7/2021 | 5,0000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 651 | 3.255,10 |
| 20/7/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 100 | 500,00 |
| 19/7/2021 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 60.100 | 300.500,00 |
| 16/7/2021 | 5,0000 | -9,09% | 5,5500 | 5,5500 | 5,0000 | 5.050 | 25.605,25 |
| 15/7/2021 | 5,5000 | -0,90% | 5,5000 | 5,5000 | 5,5000 | 4 | 22,00 |
| 14/7/2021 | 5,5500 | -2,63% | 5,5500 | 5,5500 | 5,5500 | 6 | 33,30 |
| 13/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 12/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 09/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 08/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 07/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 06/7/2021 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 25 | 142,50 |
| 05/7/2021 | 5,7000 | -1,72% | 5,7000 | 5,7000 | 5,7000 | 166 | 946,20 |
| 02/7/2021 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 25 | 145,00 |
| 01/7/2021 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 25 | 145,00 |
| 30/6/2021 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 175 | 1.015,00 |
| 29/6/2021 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 25 | 145,00 |
| 28/6/2021 | 5,8000 | 2,65% | 5,7000 | 5,8000 | 5,7000 | 1.100 | 6.305,00 |
| 25/6/2021 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 24/6/2021 | 5,6500 | 4,63% | 5,4500 | 5,7000 | 5,4500 | 433 | 2.418,10 |
| 23/6/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 197 | 1.063,80 |
| 22/6/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 150 | 810,00 |
| 18/6/2021 | 5,4000 | -2,70% | 5,5000 | 5,5000 | 5,4000 | 200 | 1.087,50 |
| 17/6/2021 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 16/6/2021 | 5,5500 | -1,77% | 5,5500 | 5,5500 | 5,5500 | 197 | 1.093,35 |
| 15/6/2021 | 5,6500 | 0,00% | 5,5000 | 5,7000 | 5,4500 | 12.473 | 69.679,75 |
| 14/6/2021 | 5,6500 | 3,67% | 5,4500 | 5,6500 | 5,4500 | 5.530 | 30.523,60 |
| 11/6/2021 | 5,4500 | 0,93% | 5,4500 | 5,4500 | 5,4500 | 789 | 4.300,05 |
| 10/6/2021 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 550 | 2.970,00 |
| 09/6/2021 | 5,4500 | 1,87% | 5,4000 | 5,5000 | 5,4000 | 85.700 | 465.760,00 |
| 07/6/2021 | 5,3500 | 0,94% | 5,2000 | 5,3500 | 5,2000 | 111 | 589,70 |
| 04/6/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 55 | 291,50 |
| 03/6/2021 | 5,2500 | 0,96% | 5,2000 | 5,2500 | 5,1500 | 410 | 2.132,25 |
| 02/6/2021 | 5,2000 | -2,80% | 5,3500 | 5,3500 | 4,9800 | 1.510 | 7.612,00 |
| 01/6/2021 | 5,3500 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 65 | 348,50 |
| 31/5/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 28/5/2021 | 5,3500 | 0,00% | 5,4000 | 5,4000 | 5,3500 | 450 | 2.419,60 |
| 27/5/2021 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,3500 | 75 | 402,50 |
| 26/5/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 2.260 | 12.204,00 |
| 25/5/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 24/5/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 21/5/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 19/5/2021 | 5,3500 | -0,93% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,50 |
| 18/5/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 17/5/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 14/5/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,50 |
| 13/5/2021 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 20 | 107,00 |
| 12/5/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 11/5/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 10/5/2021 | 5,3000 | -1,85% | 5,3500 | 5,3500 | 5,3000 | 1.100 | 5.832,50 |
| 07/5/2021 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 06/5/2021 | 5,3000 | -1,85% | 5,3500 | 5,3500 | 5,3000 | 100 | 532,50 |
| 05/5/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 29/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 28/4/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 27/4/2021 | 5,3500 | -0,93% | 5,3500 | 5,3500 | 5,3500 | 100 | 535,00 |
| 26/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 23/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 22/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 21/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 20/4/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 19/4/2021 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,3500 | 75 | 402,50 |
| 16/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 15/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 14/4/2021 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 13/4/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 75 | 397,50 |
| 12/4/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 25 | 132,50 |
| 09/4/2021 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,3000 | 125 | 667,50 |
| 08/4/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 07/4/2021 | 5,3500 | -0,93% | 5,4000 | 5,4000 | 5,3500 | 75 | 402,50 |
| 06/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 01/4/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 31/3/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 30/3/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 29/3/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 26/3/2021 | 5,3500 | 1,90% | 5,3000 | 5,3500 | 5,3000 | 150 | 800,00 |
| 23/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 22/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 19/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 18/3/2021 | 5,2500 | -2,78% | 5,2500 | 5,2500 | 5,2500 | 50 | 262,50 |
| 17/3/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 70 | 378,00 |
| 16/3/2021 | 5,4000 | 1,89% | 5,4000 | 5,4000 | 5,4000 | 100 | 540,00 |
| 12/3/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 11/3/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 10/3/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 100 | 530,00 |
| 09/3/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 150 | 795,00 |
| 08/3/2021 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 50 | 262,50 |
| 05/3/2021 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 500 | 2.600,00 |
| 04/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 03/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 02/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 168 | 882,00 |
| 01/3/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 26/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 25/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 24/2/2021 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 50 | 262,50 |
| 23/2/2021 | 5,2000 | -3,70% | 5,3500 | 5,3500 | 5,2000 | 93 | 488,10 |
| 22/2/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 19/2/2021 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 18/2/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 200 | 1.080,00 |
| 17/2/2021 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 200 | 1.070,00 |
| 16/2/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 600 | 3.180,00 |
| 15/2/2021 | 5,2500 | 0,96% | 5,2500 | 5,3000 | 5,2000 | 1.400 | 7.354,35 |
| 12/2/2021 | 5,2000 | -0,95% | 5,2000 | 5,2000 | 5,2000 | 101 | 525,20 |
| 11/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 15 | 78,75 |
| 10/2/2021 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 200 | 1.050,00 |
| 09/2/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 615 | 3.198,00 |
| 08/2/2021 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 05/2/2021 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 150 | 780,00 |
| 04/2/2021 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 03/2/2021 | 5,1500 | -1,90% | 5,1500 | 5,1500 | 5,1500 | 125 | 643,75 |
| 02/2/2021 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 40 | 210,00 |
| 01/2/2021 | 5,2500 | -0,94% | 5,2500 | 5,2500 | 5,2500 | 100 | 525,00 |
| 29/1/2021 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 20 | 106,00 |
| 28/1/2021 | 5,2500 | -2,78% | 5,2500 | 5,2500 | 5,2500 | 48 | 252,00 |
| 27/1/2021 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 25 | 135,00 |
| 26/1/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 50 | 267,50 |
| 25/1/2021 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 22/1/2021 | 5,3500 | 0,94% | 5,3000 | 5,3500 | 5,3000 | 175 | 932,50 |
| 21/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 20/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 19/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 18/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 15/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 50 | 265,00 |
| 14/1/2021 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 13/1/2021 | 5,3000 | 1,92% | 5,2500 | 5,3000 | 5,2500 | 283 | 1.497,40 |
| 12/1/2021 | 5,2000 | -4,59% | 5,3000 | 5,3000 | 5,2000 | 365 | 1.908,00 |
| 11/1/2021 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,3500 | 111 | 604,55 |
| 08/1/2021 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 150 | 817,50 |
| 07/1/2021 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,3000 | 343 | 1.866,65 |
| 05/1/2021 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,2000 | 1.900 | 10.255,00 |
| 04/1/2021 | 5,5000 | 0,00% | 5,5000 | 5,5500 | 5,4500 | 2.230 | 12.290,70 |
| 31/12/2020 | 5,5000 | 8,91% | 5,1000 | 5,5500 | 5,1000 | 5.956 | 31.986,75 |
| 30/12/2020 | 5,0500 | 5,21% | 4,7800 | 5,1000 | 4,7800 | 596 | 2.928,04 |
| 29/12/2020 | 4,8000 | 0,00% | 4,7200 | 4,8000 | 4,7000 | 121 | 571,80 |
| 28/12/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 23/12/2020 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 22/12/2020 | 4,8000 | 2,13% | 4,9800 | 4,9800 | 4,7400 | 196 | 934,26 |
| 21/12/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 20 | 94,00 |
| 18/12/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 6 | 30,00 |
| 17/12/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/12/2020 | 5,0000 | -0,99% | 4,7200 | 5,0000 | 4,7000 | 12.236 | 59.966,64 |
| 15/12/2020 | 5,0500 | 3,06% | 4,9000 | 5,0500 | 4,9000 | 400 | 1.980,45 |
| 14/12/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 11/12/2020 | 4,9000 | -3,92% | 5,1000 | 5,1000 | 4,7200 | 105 | 496,90 |
| 10/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 2 | 10,20 |
| 09/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/12/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 18 | 91,80 |
| 27/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 25/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 24/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 19/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 18/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 17/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 11/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.775 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.780 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2200 | 2,56 % | 0,1800 | 16.657 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 101.623 |
| CREDIA | 1,4540 | 2,25 % | 0,0320 | 196.313 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.873.685 |
| ΠΕΙΡ | 6,8200 | -0,12 % | -0,0080 | 5.733.428 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 5.345.487 |
| ΑΛΦΑ | 3,4790 | -0,17 % | -0,0060 | 4.658.812 |
| ΕΤΕ | 11,9600 | 0,00 % | 0,0000 | 3.559.840 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 2.405.510 |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 0,5200 | 2.273.971 |
| MTLN | 51,7000 | 0,29 % | 0,1500 | 2.105.731 |
| ΜΠΕΛΑ | 32,0400 | 0,31 % | 0,1000 | 2.014.451 |
| ΕΧΑΕ | 6,9000 | -0,72 % | -0,0500 | 629.853 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.465.148 | 7,87εκ. |
| ΑΛΦΑ | 3,4790 | -0,17 % | 1.338.326 | 4,66εκ. |
| ΠΕΙΡ | 6,8200 | -0,12 % | 837.793 | 5,73εκ. |
| AKTR | 7,7000 | -1,03 % | 690.125 | 5,35εκ. |
| BOCHGR | 7,4800 | 0,27 % | 319.937 | 2,41εκ. |
| ΕΤΕ | 11,9600 | 0,00 % | 296.602 | 3,56εκ. |
| CREDIA | 1,4540 | 2,25 % | 196.313 | 286,8χιλ. |
| ΙΝΛΟΤ | 1,2280 | 0,33 % | 139.901 | 171,6χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 1,78 % | 134.475 | 186,2χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 2,27εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7000 | -1,03 % | 690.125 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 0,16 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 91.334 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 0,11 % |
| ΓΕΚΤΕΡΝΑ | 22,5800 | 2,36 % | 101.623 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.780 | 7,73 % |
| ΠΡΟΦ | 7,2200 | 2,56 % | 16.657 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2700 | -1,30 % | 16.987 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|