| 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 |
|---|---|---|---|---|---|---|---|
| 09/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/11/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 150 | 765,00 |
| 27/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 26/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 23/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 22/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 21/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 20/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 19/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 16/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 15/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 12/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/10/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/9/2020 | 5,1000 | 8,51% | 5,0000 | 5,1000 | 5,0000 | 1.030 | 5.178,00 |
| 29/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 28/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 25/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 24/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 22/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 21/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 200 | 940,00 |
| 18/9/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 17/9/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 300 | 1.410,00 |
| 16/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 15/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 14/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 11/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 09/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 08/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 04/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 03/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 02/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 01/9/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 31/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 28/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 27/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 26/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 21/8/2020 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 20/8/2020 | 5,0000 | 6,38% | 5,0000 | 5,0000 | 5,0000 | 4 | 20,00 |
| 19/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 18/8/2020 | 4,7000 | 1,73% | 4,7000 | 4,7000 | 4,7000 | 180 | 846,00 |
| 17/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 14/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 13/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 12/8/2020 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 11/8/2020 | 4,6200 | -6,85% | 4,6200 | 4,6200 | 4,6200 | 5 | 23,10 |
| 10/8/2020 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 07/8/2020 | 4,9600 | 1,22% | 4,9000 | 4,9600 | 4,9000 | 141 | 694,44 |
| 06/8/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 18 | 88,20 |
| 05/8/2020 | 4,9000 | 4,26% | 4,9000 | 4,9000 | 4,9000 | 93 | 455,70 |
| 04/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 03/8/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 31/7/2020 | 4,7000 | -4,08% | 4,7000 | 4,7000 | 4,7000 | 100 | 470,00 |
| 30/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/7/2020 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 28/7/2020 | 4,9000 | 4,26% | 4,8000 | 4,9000 | 4,8000 | 107 | 514,30 |
| 27/7/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 24/7/2020 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | ,00 | |
| 23/7/2020 | 4,7000 | -5,62% | 4,7000 | 4,7000 | 4,7000 | 200 | 940,00 |
| 22/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 21/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 20/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 17/7/2020 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/7/2020 | 4,9800 | 1,63% | 4,9000 | 4,9800 | 4,9000 | 200 | 991,28 |
| 15/7/2020 | 4,9000 | 4,26% | 4,8600 | 4,9000 | 4,8600 | 200 | 975,86 |
| 14/7/2020 | 4,7000 | -6,00% | 4,7000 | 4,7000 | 4,7000 | 403 | 1.894,10 |
| 13/7/2020 | 5,0000 | 5,04% | 5,0000 | 5,0000 | 5,0000 | 1 | 5,00 |
| 10/7/2020 | 4,7600 | -9,33% | 5,3000 | 5,3000 | 4,7600 | 10 | 48,14 |
| 09/7/2020 | 5,2500 | 2,94% | 5,2500 | 5,2500 | 5,2500 | 1 | 5,25 |
| 08/7/2020 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/7/2020 | 5,1000 | -9,73% | 5,1000 | 5,1000 | 5,1000 | 9 | 45,90 |
| 03/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 02/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 01/7/2020 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 30/6/2020 | 5,6500 | 5,61% | 5,2000 | 5,6500 | 5,2000 | 1.362 | 7.420,70 |
| 29/6/2020 | 5,3500 | 0,00% | 5,6000 | 5,6000 | 5,3500 | 18 | 97,05 |
| 26/6/2020 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 2 | 10,70 |
| 25/6/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/6/2020 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 23/6/2020 | 5,3000 | 1,92% | 5,3500 | 5,4000 | 5,3000 | 1.770 | 9.477,00 |
| 22/6/2020 | 5,2000 | 4,00% | 5,1500 | 5,3000 | 5,1500 | 620 | 3.212,00 |
| 19/6/2020 | 5,0000 | 3,31% | 4,9200 | 5,0000 | 4,9200 | 392 | 1.946,64 |
| 18/6/2020 | 4,8400 | 1,26% | 4,7800 | 4,8400 | 4,7800 | 308 | 1.478,72 |
| 17/6/2020 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 16/6/2020 | 4,7800 | 3,02% | 4,6400 | 4,7800 | 4,6400 | 2.020 | 9.437,76 |
| 15/6/2020 | 4,6400 | 0,87% | 4,6400 | 4,6400 | 4,6400 | 180 | 835,20 |
| 12/6/2020 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 11/6/2020 | 4,6000 | 2,22% | 4,6000 | 4,6000 | 4,6000 | 100 | 460,00 |
| 10/6/2020 | 4,5000 | -7,79% | 4,5000 | 4,5000 | 4,5000 | 4 | 18,00 |
| 09/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 05/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 4.000 | 19.520,00 |
| 04/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 03/6/2020 | 4,8800 | 0,00% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 02/6/2020 | 4,8800 | -74,97% | 4,8800 | 4,8800 | 4,8800 | ,00 | |
| 01/6/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 29/5/2020 | 19,5000 | 5,41% | 19,0000 | 19,5000 | 19,0000 | 219 | 4.170,50 |
| 28/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | 128 | 2.368,00 |
| 27/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 26/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 25/5/2020 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 22/5/2020 | 18,5000 | 2,78% | 18,5000 | 18,5000 | 18,5000 | 30 | 555,00 |
| 21/5/2020 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 20/5/2020 | 18,0000 | -5,26% | 18,0000 | 18,0000 | 18,0000 | 50 | 900,00 |
| 19/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 18/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 15/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 14/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 13/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 12/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 11/5/2020 | 19,0000 | 0,00% | 19,0000 | 19,0000 | 19,0000 | ,00 | |
| 08/5/2020 | 19,0000 | 2,70% | 18,5000 | 19,0000 | 18,5000 | 90 | 1.675,00 |
| 07/5/2020 | 18,5000 | -5,13% | 17,6000 | 18,5000 | 17,6000 | 115 | 2.055,50 |
| 06/5/2020 | 19,5000 | 0,00% | 19,5000 | 19,5000 | 19,5000 | ,00 | |
| 05/5/2020 | 19,5000 | -2,01% | 19,5000 | 19,5000 | 19,5000 | 70 | 1.365,00 |
| 04/5/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 30/4/2020 | 19,9000 | 0,00% | 19,9000 | 19,9000 | 19,9000 | ,00 | |
| 29/4/2020 | 19,9000 | 5,85% | 18,8000 | 19,9000 | 18,8000 | 250 | 4.763,00 |
| 28/4/2020 | 18,8000 | 1,08% | 18,1000 | 18,8000 | 18,1000 | 285 | 5.313,50 |
| 27/4/2020 | 18,6000 | -3,12% | 18,6000 | 18,6000 | 18,6000 | 98 | 1.822,80 |
| 24/4/2020 | 19,2000 | -7,69% | 19,4000 | 19,4000 | 19,1000 | 280 | 5.387,00 |
| 23/4/2020 | 20,8000 | 0,00% | 20,8000 | 20,8000 | 20,8000 | ,00 | |
| 22/4/2020 | 20,8000 | -1,89% | 19,3000 | 20,8000 | 19,2000 | 170 | 3.308,00 |
| 21/4/2020 | 21,2000 | -9,40% | 21,2000 | 21,2000 | 21,2000 | 5 | 106,00 |
| 17/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 15/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 14/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 08/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 07/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 03/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 02/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 01/4/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 31/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 30/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 27/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 26/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 24/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 23/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 20/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 19/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 18/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 17/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 16/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 13/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 09/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 05/3/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 04/3/2020 | 23,4000 | -5,65% | 23,4000 | 23,4000 | 23,4000 | 50 | 1.170,00 |
| 03/3/2020 | 24,8000 | 6,90% | 24,8000 | 24,8000 | 24,8000 | 100 | 2.480,00 |
| 28/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 27/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 26/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 25/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 24/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 21/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 20/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 19/2/2020 | 23,2000 | 0,00% | 21,0000 | 23,2000 | 21,0000 | 7 | 158,00 |
| 18/2/2020 | 23,2000 | 0,00% | 23,2000 | 23,2000 | 23,2000 | ,00 | |
| 17/2/2020 | 23,2000 | -0,85% | 22,0000 | 23,2000 | 22,0000 | 8 | 181,40 |
| 14/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 13/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 12/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 11/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 10/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 07/2/2020 | 23,4000 | 0,00% | 23,4000 | 23,4000 | 23,4000 | ,00 | |
| 06/2/2020 | 23,4000 | -0,85% | 24,0000 | 24,0000 | 23,4000 | 1.150 | 27.176,00 |
| 05/2/2020 | 23,6000 | 2,61% | 23,0000 | 23,6000 | 23,0000 | 500 | 11.680,00 |
| 04/2/2020 | 23,0000 | 1,77% | 23,0000 | 23,0000 | 23,0000 | 70 | 1.610,00 |
| 03/2/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 31/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 30/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 29/1/2020 | 22,6000 | 0,00% | 22,6000 | 22,6000 | 22,6000 | ,00 | |
| 28/1/2020 | 22,6000 | 7,62% | 22,4000 | 22,6000 | 22,4000 | 450 | 10.140,00 |
| 27/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 24/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 23/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 22/1/2020 | 21,0000 | 0,00% | 21,0000 | 21,0000 | 21,0000 | ,00 | |
| 21/1/2020 | 21,0000 | -4,55% | 21,6000 | 21,6000 | 21,0000 | 180 | 3.828,00 |
| 20/1/2020 | 22,0000 | 1,85% | 22,0000 | 22,0000 | 22,0000 | 200 | 4.400,00 |
| 17/1/2020 | 21,6000 | 4,85% | 21,6000 | 21,6000 | 21,6000 | 136 | 2.937,60 |
| 16/1/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 15/1/2020 | 20,6000 | 0,00% | 20,6000 | 21,0000 | 19,3000 | 352 | 7.329,90 |
| 14/1/2020 | 20,6000 | 0,00% | 20,6000 | 20,6000 | 20,6000 | ,00 | |
| 13/1/2020 | 20,6000 | 3,00% | 20,0000 | 20,6000 | 20,0000 | 164 | 3.318,40 |
| 10/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | 47 | 940,00 |
| 09/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 08/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 07/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 03/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 02/1/2020 | 20,0000 | 0,00% | 20,0000 | 20,0000 | 20,0000 | ,00 | |
| 31/12/2019 | 20,0000 | 9,29% | 18,8000 | 20,0000 | 18,8000 | 144 | 2.767,20 |
| 30/12/2019 | 18,3000 | -2,66% | 17,9000 | 18,3000 | 17,8000 | 350 | 6.305,00 |
| 27/12/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 23/12/2019 | 18,8000 | 0,00% | 18,8000 | 18,8000 | 18,8000 | ,00 | |
| 20/12/2019 | 18,8000 | 2,73% | 18,8000 | 18,8000 | 18,8000 | 2 | 37,60 |
| 19/12/2019 | 18,3000 | -0,54% | 18,3000 | 18,3000 | 18,3000 | 2 | 36,60 |
| 18/12/2019 | 18,4000 | 6,36% | 18,4000 | 18,4000 | 18,4000 | 30 | 552,00 |
| 17/12/2019 | 17,3000 | 0,00% | 17,3000 | 17,3000 | 17,3000 | ,00 | |
| 16/12/2019 | 17,3000 | -6,49% | 17,5000 | 17,5000 | 17,3000 | 750 | 13.075,00 |
| 13/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 12/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 11/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 10/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 09/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 06/12/2019 | 18,5000 | 0,00% | 18,5000 | 18,5000 | 18,5000 | ,00 | |
| 05/12/2019 | 18,5000 | 2,78% | 18,0000 | 18,5000 | 18,0000 | 2.240 | 40.940,00 |
| 04/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 539 | 9.702,00 |
| 03/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 02/12/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 29/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 28/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 27/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 26/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 25/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 22/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 21/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 20/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 19/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 20 | 360,00 |
| 18/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 15/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 14/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 13/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 12/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 11/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 08/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 1.000 | 18.000,00 |
| 07/11/2019 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | ,00 | |
| 06/11/2019 | 18,0000 | 2,86% | 18,0000 | 18,0000 | 18,0000 | 1 | 18,00 |
| 05/11/2019 | 17,5000 | 0,00% | 17,5000 | 17,5000 | 17,5000 | ,00 | |
| 04/11/2019 | 17,5000 | -1,69% | 17,5000 | 17,5000 | 17,5000 | 28.760 | 503.300,00 |
| 01/11/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 31/10/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 30/10/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 29/10/2019 | 17,8000 | 0,00% | 17,8000 | 17,8000 | 17,8000 | ,00 | |
| 25/10/2019 | 17,8000 | 3,49% | 17,7000 | 17,9000 | 17,7000 | 3.701 | 65.512,90 |
| 24/10/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 23/10/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 22/10/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 21/10/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 18/10/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 17/10/2019 | 17,2000 | 0,58% | 17,2000 | 17,2000 | 17,2000 | 40 | 688,00 |
| 16/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 15/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 14/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 11/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 10/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 09/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 08/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 07/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 04/10/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 03/10/2019 | 17,1000 | 0,59% | 17,1000 | 17,1000 | 17,1000 | 130 | 2.223,00 |
| 02/10/2019 | 17,0000 | 0,00% | 17,0000 | 17,0000 | 17,0000 | 52 | 884,00 |
| 01/10/2019 | 17,0000 | -1,16% | 17,0000 | 17,0000 | 17,0000 | 98 | 1.666,00 |
| 30/9/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 27/9/2019 | 17,2000 | 0,00% | 17,2000 | 17,2000 | 17,2000 | ,00 | |
| 26/9/2019 | 17,2000 | 0,58% | 17,2000 | 17,2000 | 17,2000 | 100 | 1.720,00 |
| 25/9/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 24/9/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 23/9/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,0000 | 352 | 6.009,20 |
| 20/9/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | 200 | 3.420,00 |
| 19/9/2019 | 17,1000 | 0,00% | 17,1000 | 17,1000 | 17,1000 | ,00 | |
| 18/9/2019 | 17,1000 | -1,72% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 17/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 16/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 13/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | 100 | 1.740,00 |
| 12/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 11/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 10/9/2019 | 17,4000 | 0,00% | 17,4000 | 17,4000 | 17,4000 | ,00 | |
| 09/9/2019 | 17,4000 | -0,57% | 17,4000 | 17,4000 | 17,4000 | 100 | 1.740,00 |
| 06/9/2019 | 17,5000 | 2,34% | 17,1000 | 17,5000 | 17,1000 | 300 | 5.200,00 |
| 05/9/2019 | 17,1000 | 0,59% | 17,1000 | 17,1000 | 17,1000 | 100 | 1.710,00 |
| 04/9/2019 | 17,0000 | 0,59% | 17,0000 | 17,0000 | 17,0000 | 100 | 1.700,00 |
| 03/9/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 02/9/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 30/8/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 29/8/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 28/8/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,00 | |
| 27/8/2019 | 16,9000 | 0,00% | 16,9000 | 16,9000 | 16,9000 | ,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.% |
|---|