| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,9000 €
0,0400 (0,45%)
- 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 |
|---|---|---|---|---|---|---|---|
| 30/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | 315 | 4.785,00 |
| 29/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | ,00 | |
| 28/3/2017 | 15,2060 | 0,00% | 15,2060 | 15,2060 | 15,2060 | 10 | 159,50 |
| 27/3/2017 | 15,2060 | 10,01% | 15,2060 | 15,2060 | 15,2060 | 247 | 3.748,25 |
| 24/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 23/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 22/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 21/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 20/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 17/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 105 | 1.450,00 |
| 16/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 15/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 14/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 27 | 377,00 |
| 13/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 10/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | 218 | 3.016,00 |
| 09/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 08/3/2017 | 13,8230 | 0,00% | 13,8230 | 13,8230 | 13,8230 | ,00 | |
| 07/3/2017 | 13,8230 | 0,07% | 13,8230 | 13,8230 | 13,8230 | 2.203 | 30.450,00 |
| 06/3/2017 | 13,8140 | -3,33% | 13,8140 | 13,8140 | 13,8140 | 205 | 2.825,55 |
| 03/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | 273 | 3.897,40 |
| 02/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | ,00 | |
| 01/3/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | 205 | 2.923,05 |
| 28/2/2017 | 14,2900 | 0,00% | 14,2900 | 14,2900 | 14,2900 | ,00 | |
| 24/2/2017 | 14,2900 | -6,31% | 13,8230 | 14,2900 | 13,8230 | 60 | 829,93 |
| 23/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 22/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 21/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 20/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 17/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 16/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 15/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 14/2/2017 | 15,2530 | 0,00% | 15,2530 | 15,2530 | 15,2530 | ,00 | |
| 13/2/2017 | 15,2530 | 6,66% | 15,2530 | 15,2530 | 15,2530 | 1.049 | 16.000,00 |
| 10/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 09/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 08/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 07/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 06/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 03/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 02/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 01/2/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 31/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 30/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 27/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 26/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 25/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 24/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 23/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 20/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 19/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 18/1/2017 | 14,3000 | 0,00% | 14,3000 | 14,3000 | 14,3000 | ,00 | |
| 17/1/2017 | 14,3000 | 0,27% | 14,3000 | 14,3000 | 14,3000 | 16 | 225,00 |
| 16/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 13/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 12/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 11/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 10/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 09/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 05/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 04/1/2017 | 14,2620 | 0,00% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 03/1/2017 | 14,2620 | 283,59% | 14,2620 | 14,2620 | 14,2620 | ,00 | |
| 02/1/2017 | 3,7180 | 0,00% | 3,7180 | 3,7180 | 3,7180 | ,00 | |
| 30/12/2016 | 3,7180 | -2,26% | 3,7180 | 3,7180 | 3,7180 | 42 | 156,00 |
| 29/12/2016 | 3,8040 | 0,00% | 3,8040 | 3,8040 | 3,8040 | ,00 | |
| 28/12/2016 | 3,8040 | -3,84% | 3,8130 | 3,8130 | 3,5660 | 866 | 3.202,15 |
| 27/12/2016 | 3,9560 | 3,75% | 3,8130 | 3,9560 | 3,8130 | 484 | 1.844,30 |
| 23/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | 481 | 1.836,00 |
| 22/12/2016 | 3,8130 | -3,61% | 3,8130 | 3,8130 | 3,8130 | 157 | 600,00 |
| 21/12/2016 | 3,9560 | 0,00% | 3,9560 | 3,9560 | 3,9560 | ,00 | |
| 20/12/2016 | 3,9560 | 3,75% | 3,9560 | 3,9560 | 3,9560 | 10.490 | 41.500,00 |
| 19/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 16/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 15/12/2016 | 3,8130 | -9,11% | 3,8130 | 3,8130 | 3,8130 | 4 | 16,00 |
| 14/12/2016 | 4,1950 | 10,02% | 4,1950 | 4,1950 | 4,1950 | 31 | 132,00 |
| 13/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 12/12/2016 | 3,8130 | 0,00% | 3,8130 | 3,8130 | 3,8130 | ,00 | |
| 09/12/2016 | 3,8130 | -4,77% | 3,8130 | 3,8130 | 3,8130 | 63 | 240,00 |
| 08/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 07/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 06/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 05/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 02/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 01/12/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | 3 | 12,60 |
| 30/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 29/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 28/11/2016 | 4,0040 | 0,00% | 4,0040 | 4,0040 | 4,0040 | ,00 | |
| 25/11/2016 | 4,0040 | 2,43% | 4,2900 | 4,2900 | 4,0040 | 147 | 591,00 |
| 24/11/2016 | 3,9090 | 2,52% | 3,9090 | 3,9090 | 3,9090 | 315 | 1.230,00 |
| 23/11/2016 | 3,8130 | -8,05% | 3,9560 | 3,9560 | 3,8130 | 745 | 2.867,00 |
| 22/11/2016 | 4,1470 | 0,00% | 4,1470 | 4,1470 | 4,1470 | 1 | 4,35 |
| 21/11/2016 | 4,1470 | 1,17% | 4,1470 | 4,1470 | 4,1470 | 157 | 652,50 |
| 18/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 17/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | 105 | 430,00 |
| 16/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 15/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 14/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 11/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 10/11/2016 | 4,0990 | 0,00% | 4,0990 | 4,0990 | 4,0990 | ,00 | |
| 09/11/2016 | 4,0990 | 0,00% | 3,9180 | 4,0990 | 3,9090 | 254 | 1.001,60 |
| 08/11/2016 | 4,0990 | -6,52% | 4,2900 | 4,2900 | 4,0990 | 147 | 622,00 |
| 07/11/2016 | 4,3850 | 0,00% | 4,3850 | 4,3850 | 4,3850 | ,00 | |
| 04/11/2016 | 4,3850 | -2,14% | 4,4810 | 4,4810 | 4,0990 | 438 | 1.882,80 |
| 03/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 02/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 01/11/2016 | 4,4810 | 0,00% | 4,4810 | 4,4810 | 4,4810 | ,00 | |
| 31/10/2016 | 4,4810 | 4,45% | 4,4810 | 4,4810 | 4,4810 | 1 | 4,70 |
| 27/10/2016 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 26/10/2016 | 4,2900 | -10,01% | 4,2900 | 4,2900 | 4,2900 | 315 | 1.350,00 |
| 25/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 24/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 21/10/2016 | 4,7670 | -9,08% | 4,7670 | 4,7670 | 4,7670 | 551 | 2.625,00 |
| 20/10/2016 | 5,2430 | 9,99% | 5,2430 | 5,2430 | 5,2430 | 1 | 5,50 |
| 19/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 18/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 17/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 14/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 13/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 12/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 11/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 10/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 07/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 06/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 05/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 04/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 03/10/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 30/9/2016 | 4,7670 | 0,00% | 4,7670 | 4,7670 | 4,7670 | ,00 | |
| 29/9/2016 | 4,7670 | -12,27% | 4,7670 | 4,7670 | 4,7670 | 766 | 3.650,00 |
| 28/9/2016 | 5,4340 | 8,77% | 5,4340 | 5,4340 | 5,4340 | 1 | 5,70 |
| 27/9/2016 | 4,9960 | 0,00% | 4,9960 | 4,9960 | 4,9960 | ,00 | |
| 26/9/2016 | 4,9960 | 0,00% | 4,9960 | 4,9960 | 4,9960 | ,00 | |
| 23/9/2016 | 4,9960 | 9,87% | 4,9960 | 4,9960 | 4,9960 | 1 | 5,24 |
| 22/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 21/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 20/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 19/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 16/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 15/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 14/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 13/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 12/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 09/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 08/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 07/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 441 | 2.003,40 |
| 06/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 05/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 02/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 01/9/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 31/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 30/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 29/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 26/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 25/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 24/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 23/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 22/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 19/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 19 | 85,86 |
| 18/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 17/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 16/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 12/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | ,00 | |
| 11/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 17 | 76,32 |
| 10/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 21 | 95,40 |
| 09/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 24 | 109,71 |
| 08/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 29 | 133,56 |
| 05/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 33 | 147,87 |
| 04/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 28 | 128,79 |
| 03/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 38 | 171,72 |
| 02/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 43 | 195,57 |
| 01/8/2016 | 4,5470 | 0,00% | 4,5470 | 4,5470 | 4,5470 | 36 | 162,18 |
| 29/7/2016 | 4,5470 | 9,88% | 4,1380 | 4,5470 | 4,1380 | 36 | 147,99 |
| 28/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 34 | 138,88 |
| 27/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 26/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 25/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 22/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 21/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 20/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 19/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 18/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | ,00 | |
| 15/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 191 | 789,88 |
| 14/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 181 | 750,82 |
| 13/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 177 | 733,46 |
| 12/7/2016 | 4,1380 | 0,00% | 4,1380 | 4,1380 | 4,1380 | 173 | 716,10 |
| 11/7/2016 | 4,1380 | -9,95% | 4,5950 | 4,5950 | 4,1380 | 240 | 1.070,18 |
| 08/7/2016 | 4,5950 | 0,00% | 4,5950 | 4,5950 | 4,5950 | 163 | 747,10 |
| 07/7/2016 | 4,5950 | -9,90% | 4,5950 | 4,5950 | 4,5950 | 241 | 1.108,60 |
| 06/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 05/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 04/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/7/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 29/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 95 | 486,85 |
| 28/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 151 | 770,40 |
| 27/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 147 | 749,00 |
| 24/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 144 | 732,95 |
| 23/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 141 | 716,90 |
| 22/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 131 | 668,75 |
| 21/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 109 | 556,40 |
| 17/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 131 | 668,75 |
| 16/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 5.245 | 26.750,00 |
| 15/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 14/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 13/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 10/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 09/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 07/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 06/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 03/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 01/6/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 31/5/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 30/5/2016 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/5/2016 | 5,1000 | -0,93% | 5,1000 | 5,1000 | 5,1000 | 10 | 53,50 |
| 26/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 25/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 24/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 23/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 20/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 19/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 17/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 16/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 13/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 12/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 10/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 09/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 06/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 05/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 04/5/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 28/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 27/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 26/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 25/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 22/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 21/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 20/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 19/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 15/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 14/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 13/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 12/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 08/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 07/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 06/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 05/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 04/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 01/4/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 31/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 30/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 29/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 24/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 23/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 22/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 21/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 18/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 17/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 16/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 15/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 11/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 10/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 09/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 08/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 07/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 04/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 03/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 02/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 01/3/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 29/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 26/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 25/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 24/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 23/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 22/2/2016 | 5,1480 | 0,00% | 5,1480 | 5,1480 | 5,1480 | ,00 | |
| 19/2/2016 | 5,1480 | -9,86% | 5,1480 | 5,1480 | 5,1480 | 210 | 1.080,00 |
| 18/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 17/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 16/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 15/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 12/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 11/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 10/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 09/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 08/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 05/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 04/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 03/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 02/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 01/2/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 29/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 28/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 27/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 26/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 25/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 22/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 21/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 | |
| 20/1/2016 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|