| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 236.492 |
| ΝΑΥΠ | 1,1750 | -3,69 % | -0,0450 | 25.333 |
| ΛΟΓΟΣ | 1,8400 | -3,66 % | -0,0700 | 510 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | -0,0060 | 466.227 |
| ΛΟΥΛΗ | 4,1100 | -2,61 % | -0,1100 | 5.409 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,9200 €
0,0600 (0,68%)
- Άνοιγμα 8,8600
- Υψηλό 8,9200
- Χαμηλό 8,8600
- Όγκος 1.690
- Τζίρος 15.032 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 12/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 11/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | 15 | 232,50 |
| 08/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 07/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 06/6/2018 | 15,5000 | 0,00% | 15,5000 | 15,5000 | 15,5000 | ,00 | |
| 05/6/2018 | 15,5000 | 0,65% | 15,5000 | 15,5000 | 15,5000 | 10 | 155,00 |
| 04/6/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 01/6/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 31/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 30/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 29/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 25/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 24/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 23/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 22/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 25 | 385,00 |
| 21/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 18/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 17/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 16/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 15/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 14/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 11/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 10/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 09/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 08/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 07/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 04/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 03/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | 25 | 400,00 |
| 02/5/2018 | 15,4000 | 0,00% | 15,4000 | 15,4000 | 15,4000 | ,00 | |
| 30/4/2018 | 15,4000 | 8,45% | 12,9000 | 15,4000 | 12,9000 | 50 | 707,50 |
| 27/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 26/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 25/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 24/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 23/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 20/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 19/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 18/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 17/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 16/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 13/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 12/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 11/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 10/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 05/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 04/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 03/4/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 29/3/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 28/3/2018 | 14,2000 | 0,00% | 14,2000 | 14,2000 | 14,2000 | ,00 | |
| 27/3/2018 | 14,2000 | -0,70% | 14,2000 | 14,2000 | 14,2000 | 137 | 1.945,40 |
| 26/3/2018 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 23/3/2018 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 22/3/2018 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 21/3/2018 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 20/3/2018 | 14,3000 | 2,04% | 14,3000 | 14,3000 | 14,3000 | 42 | 600,00 |
| 19/3/2018 | 14,0140 | 5,00% | 14,0140 | 14,0140 | 14,0140 | 10 | 147,00 |
| 16/3/2018 | 13,3470 | 2,95% | 13,3470 | 13,3470 | 13,3470 | 10 | 140,00 |
| 15/3/2018 | 12,9650 | 0,00% | 12,9650 | 12,9650 | 12,9650 | ,00 | |
| 14/3/2018 | 12,9650 | 0,00% | 12,9650 | 12,9650 | 12,9650 | 290 | 3.753,60 |
| 13/3/2018 | 12,9650 | 0,00% | 12,9650 | 12,9650 | 12,9650 | 288 | 3.740,00 |
| 12/3/2018 | 12,9650 | -0,74% | 13,0610 | 13,0610 | 12,9650 | 115 | 1.499,00 |
| 09/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 08/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 07/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 06/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 05/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | 21 | 274,00 |
| 02/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | 136 | 1.781,00 |
| 01/3/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 28/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 27/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 26/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 23/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 22/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 21/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 20/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 16/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 15/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 14/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 13/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 12/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 09/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 08/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 07/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 06/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 05/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 02/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 01/2/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 31/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 30/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 29/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 26/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 25/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 24/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 23/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 22/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 19/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 18/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 17/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 16/1/2018 | 13,0610 | 0,00% | 13,0610 | 13,0610 | 13,0610 | ,00 | |
| 15/1/2018 | 13,0610 | 9,60% | 13,0610 | 13,0610 | 13,0610 | 55.803 | 601.388,70 |
| 12/1/2018 | 11,9170 | -7,40% | 11,9170 | 11,9170 | 11,9170 | 105 | 1.250,00 |
| 11/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 10/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 09/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 08/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 05/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 04/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 03/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 02/1/2018 | 12,8700 | 0,00% | 12,8700 | 12,8700 | 12,8700 | ,00 | |
| 29/12/2017 | 12,8700 | 8,87% | 12,2030 | 12,8700 | 12,2030 | 378 | 4.742,00 |
| 28/12/2017 | 11,8210 | 0,00% | 11,8210 | 11,8210 | 11,8210 | ,00 | |
| 27/12/2017 | 11,8210 | 0,00% | 11,8210 | 11,8210 | 11,8210 | ,00 | |
| 22/12/2017 | 11,8210 | -11,43% | 12,0120 | 12,0120 | 11,4400 | 2.805 | 32.240,00 |
| 21/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 20/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 19/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 18/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 15/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 14/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 13/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 12/12/2017 | 13,3470 | -4,66% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 11/12/2017 | 14,0000 | 4,89% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 08/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 07/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 06/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 05/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 04/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 01/12/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 30/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 29/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 28/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 27/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 24/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 23/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 22/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 21/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 20/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 17/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 16/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 15/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 14/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 13/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 10/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 09/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 08/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 07/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 06/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 03/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 02/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 01/11/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 31/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 30/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 27/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 26/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 25/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 24/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 23/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 20/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 19/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 18/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 17/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 16/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 13/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 12/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 11/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 10/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 09/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 06/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 05/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 04/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 03/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 02/10/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 29/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 28/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 27/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 26/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 25/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 22/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 21/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 20/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 19/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 18/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 15/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 14/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 13/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 12/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 11/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 08/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 07/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 06/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 05/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 04/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 01/9/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 31/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 30/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 29/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 28/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 25/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 24/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 23/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 22/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 21/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 18/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 17/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 16/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 14/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 11/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 10/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 09/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 08/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 07/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 04/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 03/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 02/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 01/8/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 31/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 28/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 27/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 26/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 25/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 24/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 21/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 20/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 19/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 18/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 17/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 14/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 13/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 12/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 11/7/2017 | 13,3470 | 0,00% | 13,3470 | 13,3470 | 13,3470 | ,00 | |
| 10/7/2017 | 13,3470 | -5,97% | 13,3470 | 13,3470 | 13,3470 | 65 | 868,00 |
| 07/7/2017 | 14,1950 | 0,00% | 14,1950 | 14,1950 | 14,1950 | ,00 | |
| 06/7/2017 | 14,1950 | 0,00% | 14,1950 | 14,1950 | 14,1950 | ,00 | |
| 05/7/2017 | 14,1950 | 0,00% | 14,1950 | 14,1950 | 14,1950 | ,00 | |
| 04/7/2017 | 14,1950 | 0,00% | 14,1950 | 14,1950 | 14,1950 | ,00 | |
| 03/7/2017 | 14,1950 | 0,00% | 14,1950 | 14,1950 | 14,1950 | ,00 | |
| 30/6/2017 | 14,1950 | 9,97% | 14,1950 | 14,1950 | 14,1950 | 262 | 3.722,50 |
| 29/6/2017 | 12,9080 | -8,94% | 12,9080 | 12,9080 | 12,9080 | 105 | 1.354,00 |
| 28/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 27/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 26/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 23/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 22/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 21/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 20/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 19/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 16/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 15/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 14/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 13/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 12/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 09/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 08/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 07/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 06/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 02/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 01/6/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 31/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 30/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 29/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 26/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 25/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | 627 | 8.892,26 |
| 24/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 23/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | ,00 | |
| 22/5/2017 | 14,1760 | 0,00% | 14,1760 | 14,1760 | 14,1760 | 430 | 6.096,70 |
| 19/5/2017 | 14,1760 | 9,99% | 14,1760 | 14,1760 | 14,1760 | 10 | 148,70 |
| 18/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 17/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 16/5/2017 | 12,8890 | 0,00% | 12,8890 | 12,8890 | 12,8890 | ,00 | |
| 15/5/2017 | 12,8890 | -9,87% | 12,8890 | 12,8890 | 12,8890 | 50 | 648,96 |
| 12/5/2017 | 14,3000 | 3,45% | 14,3000 | 14,3000 | 14,3000 | 1 | 15,00 |
| 11/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 10/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 09/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 08/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 05/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 04/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 03/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 02/5/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 28/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 27/4/2017 | 13,8230 | 0,00% | 15,2060 | 15,2060 | 13,8230 | 22 | 305,95 |
| 26/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 25/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 24/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 1.049 | 14.500,00 |
| 21/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 2.098 | 29.000,00 |
| 20/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 524 | 7.250,00 |
| 19/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 18/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 13/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 12/4/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 11/4/2017 | 13,8230 | -0,75% | 13,8230 | 13,8230 | 13,8230 | 132 | 1.827,00 |
| 10/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 07/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 06/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 05/4/2017 | 13,9280 | 0,00% | 13,9280 | 13,9280 | 13,9280 | ,00 | |
| 04/4/2017 | 13,9280 | -8,40% | 15,2530 | 15,2530 | 13,8230 | 248 | 3.465,50 |
| 03/4/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 31/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 30/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | 315 | 4.785,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 222.233 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 68.060 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 77.870 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 221.152 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 433.302 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 43.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4920 | 0,20 % | 0,0070 | 16.265.292 |
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 15.418.332 |
| ΕΤΕ | 11,9500 | -0,08 % | -0,0100 | 13.629.479 |
| ΠΕΙΡ | 6,8520 | 0,35 % | 0,0240 | 12.189.381 |
| MTLN | 50,8000 | -1,45 % | -0,7500 | 8.645.874 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 7.417.648 |
| AKTR | 7,7100 | -0,90 % | -0,0700 | 7.344.966 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.611.349 |
| ΟΠΑΠ | 19,0200 | 0,63 % | 0,1200 | 5.102.038 |
| ΜΠΕΛΑ | 31,9200 | -0,06 % | -0,0200 | 3.640.447 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.834.079 | 494,3χιλ. |
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 4.826.255 | 15,42εκ. |
| ΑΛΦΑ | 3,4920 | 0,20 % | 4.665.486 | 16,27εκ. |
| ΠΕΙΡ | 6,8520 | 0,35 % | 1.782.563 | 12,19εκ. |
| ΕΤΕ | 11,9500 | -0,08 % | 1.140.472 | 13,63εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.084.599 | 447,7χιλ. |
| BOCHGR | 7,4600 | 0,00 % | 989.405 | 7,42εκ. |
| AKTR | 7,7100 | -0,90 % | 949.872 | 7,34εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 596.914 | 728,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | 466.227 | 99.687 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.834.079 | 0,63 % |
| ΤΖΚΑ | 1,3950 | 0,36 % | 16.362 | 0,54 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 222.233 | 0,49 % |
| AKTR | 7,7100 | -0,90 % | 949.872 | 0,47 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 236.492 | 0,46 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.048 | 0,43 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 236.505 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.090 | 0,38 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.084.599 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 68.060 | 8,77 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.048 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.797 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 843 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 222.233 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,1750 | -3,69 % | 25.333 | 5,74 % |
| ΠΡΟΦ | 7,1300 | 1,28 % | 27.954 | 5,68 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 236.492 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|