Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

5,4800€

0,0000 (0,00 %)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 444.551.388 €
Υψηλό Εβδ. 0,0000
Υψηλό Μήνα 0,0000
Υψηλό 52 εβδ. 9,8700
Χαμηλό Εβδ. 0,0000
Χαμηλό Μήνα 0,0000
Χαμηλό 52 εβδ. 1,3100
Αρ. Μετοχών 81.122.516

Ιστορικά κλεισίματα μετοχής αστηρ

/finance/exporthistorycloses?symbol=%CE%B1%CF%83%CF%84%CE%B7%CF%81&key=1738349253

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/7/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
03/7/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
30/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
29/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
28/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
27/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
26/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
23/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
22/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
21/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
20/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
19/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
16/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
15/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
14/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
13/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
12/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
09/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
08/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
07/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
06/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
02/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
01/6/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
31/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
30/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
29/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
26/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
25/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
24/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
23/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
22/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
19/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
18/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
17/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
16/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
15/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
12/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
11/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
10/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
09/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
08/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
05/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
04/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
03/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
02/5/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
28/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
27/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
26/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
25/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
24/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
21/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800		,00
20/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	6.190	,00
19/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	7.739	,00
18/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	956	,00
13/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.636	,00
12/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.884	,00
11/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	6.624	,00
10/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.138	,00
07/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	522	,00
06/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	3.476	,00
05/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.732	,00
04/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.680	,00
03/4/2017	5,4800	0,00%	5,4800	5,4800	5,4800	8.636	,00
31/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	5.888	,00
30/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	222	,00
29/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	524	,00
28/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.080	,00
27/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	4.444	,00
24/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.296	,00
23/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	6.193	,00
22/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	470	,00
21/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	698	,00
20/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	678	,00
17/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	940	,00
16/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.364	,00
15/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.094	,00
14/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	8.362	,00
13/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.852	,00
10/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.335	,00
09/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	6.788	,00
08/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	7.649	,00
07/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	816	,00
06/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	2.752	,00
03/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	5.616	,00
02/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	6.168	,00
01/3/2017	5,4800	0,00%	5,4800	5,4800	5,4800	8.716	47.763,68
28/2/2017	5,4800	1,29%	5,4100	5,4800	5,4100	121.082	,00
24/2/2017	5,4100	-0,37%	5,4300	5,4300	5,3900	276	,00
23/2/2017	5,4300	0,93%	5,3800	5,4600	5,3800	1.571	,00
22/2/2017	5,3800	0,00%	5,3800	5,3900	5,3800	12.278	,00
21/2/2017	5,3800	0,00%	5,3800	5,3800	5,3800	12.500	,00
20/2/2017	5,3800	-0,37%	5,3800	5,3800	5,3800	9.021	,00
17/2/2017	5,4000	0,00%	5,4000	5,4000	5,4000	8.896	,00
16/2/2017	5,4000	0,00%	5,4000	5,4000	5,4000	10.020	,00
15/2/2017	5,4000	-0,37%	5,4000	5,4000	5,3900	3.432	,00
14/2/2017	5,4200	0,00%	5,4200	5,4200	5,4100	8.289	,00
13/2/2017	5,4200	0,00%	5,4200	5,4200	5,4200	6.634	,00
10/2/2017	5,4200	0,00%	5,4200	5,4300	5,4200	7.054	,00
09/2/2017	5,4200	0,00%	5,4200	5,4200	5,4200	2.724	,00
08/2/2017	5,4200	0,00%	5,4200	5,4200	5,4200	3.896	,00
07/2/2017	5,4200	0,00%	5,4200	5,4200	5,4200	6.716	,00
06/2/2017	5,4200	-1,09%	5,4200	5,4300	5,4200	4.446	,00
03/2/2017	5,4800	0,00%	5,4800	5,4800	5,4800	20.159	,00
02/2/2017	5,4800	0,00%	5,4800	5,4800	5,4800	48.866	,00
01/2/2017	5,4800	0,00%	5,4800	5,4800	5,4800	59.922	,00
31/1/2017	5,4800	0,00%	5,4800	5,4800	5,4800	110.404	605.013,92
30/1/2017	5,4800	1,11%	5,4200	5,4800	5,4200	761.536	4.173.164,06
27/1/2017	5,4200	-1,09%	5,4200	5,4200	5,4200	2.996	16.238,32
26/1/2017	5,4800	0,00%	5,4800	5,4800	5,4800	1.310.496	7.181.518,08
25/1/2017	5,4800	0,00%	5,4800	5,4800	5,4800	240.603	1.318.504,44
24/1/2017	5,4800	1,48%	5,4800	5,4800	5,4800	1.548.901	8.487.977,48
23/1/2017	5,4000	-1,46%	5,4000	5,4100	5,4000	1.762	9.518,04
20/1/2017	5,4800	1,48%	5,4800	5,4800	5,4100	1.018.068	5.577.797,88
19/1/2017	5,4000	0,00%	5,4000	5,4000	5,4000	76.048	410.659,20
18/1/2017	5,4000	-0,18%	5,4000	5,4100	5,4000	29.762	160.784,80
17/1/2017	5,4100	0,00%	5,4100	5,4100	5,4000	2.931	15.852,71
16/1/2017	5,4100	0,74%	5,3700	5,4100	5,3700	5.590	30.217,18
13/1/2017	5,3700	-0,37%	5,3700	5,3700	5,3700	3.946	,00
12/1/2017	5,3900	0,37%	5,3700	5,4000	5,3700	10.485	,00
11/1/2017	5,3700	0,19%	5,3700	5,3700	5,3600	20.314	,00
10/1/2017	5,3600	0,00%	5,3600	5,3700	5,3600	11.488	,00
09/1/2017	5,3600	0,00%	5,3600	5,3600	5,3600	28.070	,00
05/1/2017	5,3600	0,19%	5,3500	5,3600	5,3500	3.062	,00
04/1/2017	5,3500	-0,19%	5,3500	5,3600	5,3500	20.898	,00
03/1/2017	5,3600	0,19%	5,3500	5,3700	5,3500	2.632	,00
02/1/2017	5,3500	0,00%	5,3400	5,3500	5,3400	1.728	,00
30/12/2016	5,3500	0,00%	5,3200	5,3500	5,3200	13.668	73.063,76
29/12/2016	5,3500	0,19%	5,3200	5,3500	5,3200	8.348	44.650,52
28/12/2016	5,3400	0,19%	5,3200	5,3500	5,3200	7.543	40.298,40
27/12/2016	5,3300	-0,37%	5,3500	5,3500	5,3300	8.358	44.549,34
23/12/2016	5,3500	-0,19%	5,3400	5,3500	5,3400	13.762	73.616,70
22/12/2016	5,3600	0,00%	5,3600	5,3600	5,3500	8.206	43.954,36
21/12/2016	5,3600	-0,19%	5,3600	5,3700	5,3600	19.106	102.435,36
20/12/2016	5,3700	-2,01%	5,3700	5,3700	5,3700	9.986	53.624,82
19/12/2016	5,4800	3,20%	5,4800	5,4800	5,4000	1.264.765	6.929.731,00
16/12/2016	5,3100	-0,75%	5,3200	5,3400	5,3000	6.090	32.353,16
15/12/2016	5,3500	0,00%	5,3400	5,3500	5,3400	24.822	132.796,50
14/12/2016	5,3500	0,19%	5,3100	5,3500	5,3100	7.030	37.607,58
13/12/2016	5,3400	0,38%	5,3300	5,3500	5,3300	12.197	65.190,01
12/12/2016	5,3200	-0,37%	5,3300	5,3400	5,3200	10.511	55.963,65
09/12/2016	5,3400	0,00%	5,3400	5,3400	5,3300	14.511	77.464,14
08/12/2016	5,3400	0,00%	5,3400	5,3400	5,3300	2.949	15.742,81
07/12/2016	5,3400	0,00%	5,3400	5,3500	5,3400	53.960	288.206,40
06/12/2016	5,3400	-0,19%	5,3400	5,3500	5,3400	8.032	42.905,88
05/12/2016	5,3500	0,00%	5,3400	5,3500	5,3400	10.622	56.794,23
02/12/2016	5,3500	0,00%	5,3500	5,3500	5,3400	18.105	96.855,25
01/12/2016	5,3500	0,00%	5,3500	5,3500	5,3400	10.135	54.205,75
30/11/2016	5,3500	0,00%	5,3400	5,3500	5,3400	3.716	19.879,46
29/11/2016	5,3500	0,19%	5,3400	5,3500	5,3400	12.135	64.896,95
28/11/2016	5,3400	-0,19%	5,3400	5,3400	5,3400	6.712	35.842,08
25/11/2016	5,3500	0,19%	5,3600	5,3600	5,3400	24.989	133.693,43
24/11/2016	5,3400	0,00%	5,3400	5,3400	5,3300	6.941	37.033,22
23/11/2016	5,3400	-0,37%	5,3400	5,3500	5,3200	7.673	40.995,89
22/11/2016	5,3600	-0,74%	5,3700	5,3700	5,3500	7.204	38.634,95
21/11/2016	5,4000	0,00%	5,3700	5,4000	5,3700	69.477	374.981,49
18/11/2016	5,4000	0,56%	5,4000	5,4000	5,3700	38.593	208.368,11
17/11/2016	5,3700	2,48%	5,3800	5,3800	5,3700	13.941	74.912,67
16/11/2016	5,2400	0,19%	5,2500	5,2500	5,2100	13.664	71.532,00
15/11/2016	5,2300	-0,38%	5,2200	5,2500	5,2200	19.250	100.619,00
14/11/2016	5,2500	-0,19%	5,2400	5,2600	5,2400	7.062	37.079,46
11/11/2016	5,2600	-0,38%	5,3000	5,3000	5,2600	910	4.791,00
10/11/2016	5,2800	0,57%	5,2500	5,3000	5,2500	9.050	47.739,50
09/11/2016	5,2500	0,00%	5,2500	5,2700	5,2500	44.450	233.416,50
08/11/2016	5,2500	0,00%	5,2500	5,2500	5,2500	45.534	239.053,50
07/11/2016	5,2500	-0,19%	5,2500	5,2500	5,2500	17.392	91.308,00
04/11/2016	5,2600	-0,57%	5,2700	5,2700	5,2500	73.775	388.394,83
03/11/2016	5,2900	1,73%	5,3000	5,3000	5,2800	45.128	238.880,47
02/11/2016	5,2000	-0,38%	5,1600	5,2100	5,1600	25.653	133.304,53
01/11/2016	5,2200	-0,57%	5,2200	5,2300	5,2100	17.706	92.483,50
31/10/2016	5,2500	0,00%	5,2300	5,2500	5,2300	10.354	54.327,42
27/10/2016	5,2500	0,77%	5,2100	5,2800	5,2100	54.568.433	298.956.156,32
26/10/2016	5,2100	-0,19%	5,2100	5,2200	5,2000	10.758	56.004,46
25/10/2016	5,2200	0,38%	5,2000	5,2500	5,2000	28.945	151.140,40
24/10/2016	5,2000	-0,57%	5,2000	5,2000	5,2000	7.532	39.166,40
21/10/2016	5,2300	1,16%	5,2400	5,2400	5,2100	24.976	130.574,96
20/10/2016	5,1700	0,98%	5,1100	5,2000	5,1100	28.304	146.344,07
19/10/2016	5,1200	-1,35%	5,1300	5,1500	5,1000	15.896	81.464,68
18/10/2016	5,1900	-0,38%	5,2100	5,2100	5,1600	17.600	91.315,26
17/10/2016	5,2100	0,77%	5,2000	5,2200	5,2000	54.635	284.573,08
14/10/2016	5,1700	2,58%	5,1800	5,1800	5,1500	40.750	210.715,70
13/10/2016	5,0400	2,02%	4,9500	5,0800	4,9500	57.965	292.241,62
12/10/2016	4,9400	-1,59%	5,0000	5,0000	4,9200	47.184	233.227,88
11/10/2016	5,0200	-0,99%	5,0200	5,0500	4,9900	36.785	184.772,47
10/10/2016	5,0700	7,87%	5,0800	5,0800	5,0500	93.740	475.222,62
07/10/2016	4,7000	3,07%	4,6400	4,7100	4,6400	130.756	616.611,25
06/10/2016	4,5600	6,54%	4,5000	4,6300	4,5000	70.424	320.813,72
05/10/2016	4,2800	7,54%	4,1000	4,3700	4,1000	49.139	210.212,54
04/10/2016	3,9800	2,05%	3,9200	4,0800	3,9200	28.200	112.350,00
03/10/2016	3,9000	0,00%	3,9000	3,9100	3,9000	3.250	12.680,00
30/9/2016	3,9000	0,00%	3,9000	3,9000	3,9000	9.925	38.707,50
29/9/2016	3,9000	0,00%	3,8900	3,9000	3,8900	2.005	7.814,50
28/9/2016	3,9000	-0,51%	3,9100	3,9100	3,8900	1.461	5.699,59
27/9/2016	3,9200	0,51%	3,9200	3,9300	3,9000	6.965	27.292,26
26/9/2016	3,9000	1,56%	3,9000	3,9000	3,9000	900	3.510,00
23/9/2016	3,8400	-0,26%	3,8100	3,8800	3,8100	714	2.738,84
22/9/2016	3,8500	0,00%	3,8500	3,8500	3,8500		,00
21/9/2016	3,8500	1,05%	3,8100	3,8800	3,8100	990	3.815,60
20/9/2016	3,8100	-2,06%	3,8100	3,8100	3,8100	620	2.362,20
19/9/2016	3,8900	1,57%	3,8900	3,8900	3,7300	1.003	3.901,19
16/9/2016	3,8300	-0,78%	3,8000	3,8400	3,8000	650	2.488,00
15/9/2016	3,8600	1,85%	3,8600	3,8600	3,8600	468	1.806,48
14/9/2016	3,7900	-2,32%	3,7500	3,8200	3,7500	584	2.213,24
13/9/2016	3,8800	-0,51%	3,8900	3,8900	3,8400	900	3.488,50
12/9/2016	3,9000	0,00%	3,9100	3,9100	3,9000	4.199	16.386,09
09/9/2016	3,9000	1,04%	3,8900	3,9200	3,8900	9.019	35.169,66
08/9/2016	3,8600	-0,52%	3,8500	3,8900	3,8500	5.996	23.168,60
07/9/2016	3,8800	2,92%	3,8800	3,9000	3,8800	4.323	16.785,24
06/9/2016	3,7700	-1,31%	3,7500	3,8200	3,7500	2.478	9.344,86
05/9/2016	3,8200	0,00%	3,8200	3,8200	3,8200	6.100	23.302,00
02/9/2016	3,8200	-1,29%	3,8000	3,8500	3,8000	490	1.873,50
01/9/2016	3,8700	0,78%	3,8800	3,8800	3,8000	1.600	6.184,00
31/8/2016	3,8400	0,00%	3,8900	3,9000	3,8000	3.142	12.071,23
30/8/2016	3,8400	1,05%	3,8000	3,9000	3,8000	342	1.314,60
29/8/2016	3,8000	-2,56%	3,8000	3,8000	3,8000	2.026	7.698,80
26/8/2016	3,9000	1,30%	3,9100	3,9100	3,9000	1.050	4.099,00
25/8/2016	3,8500	-1,28%	3,8800	3,8800	3,8200	216	832,32
24/8/2016	3,9000	-0,26%	3,9000	3,9000	3,9000	380	1.482,00
23/8/2016	3,9100	0,00%	3,9100	3,9100	3,9100		,00
22/8/2016	3,9100	0,77%	3,9100	3,9100	3,9100	125	488,75
19/8/2016	3,8800	0,00%	3,8800	3,8800	3,8800	300	1.164,00
18/8/2016	3,8800	0,26%	3,7100	3,9100	3,7100	360	1.395,60
17/8/2016	3,8700	-0,26%	3,8000	3,9000	3,8000	1.572	6.085,60
16/8/2016	3,8800	0,00%	3,8800	3,8800	3,8800	800	3.104,00
12/8/2016	3,8800	2,11%	3,8800	3,8800	3,8800	579	2.246,52
11/8/2016	3,8000	-2,56%	3,8000	3,8000	3,8000	243	923,40
10/8/2016	3,9000	0,26%	3,9000	3,9000	3,9000	500	1.950,00
09/8/2016	3,8900	1,04%	3,8900	3,8900	3,8900	1.000	3.890,00
08/8/2016	3,8500	-1,28%	3,8500	3,8500	3,8500	156	600,60
05/8/2016	3,9000	-1,02%	3,9000	3,9000	3,9000	500	1.950,00
04/8/2016	3,9400	0,51%	3,9400	3,9400	3,9400	1.000	3.940,00
03/8/2016	3,9200	0,77%	3,9300	3,9300	3,9200	1.120	4.395,40
02/8/2016	3,8900	1,04%	3,8800	3,8900	3,8800	600	2.333,00
01/8/2016	3,8500	-0,52%	3,7500	3,9000	3,7500	2.300	8.846,45
29/7/2016	3,8700	0,78%	3,8600	3,8900	3,8200	1.739	6.734,10
28/7/2016	3,8400	2,67%	3,8000	3,8500	3,8000	864	3.320,70
27/7/2016	3,7400	-0,27%	3,7500	3,8000	3,5900	3.218	12.045,82
26/7/2016	3,7500	0,00%	3,7500	3,7500	3,7500	1.150	4.312,50
25/7/2016	3,7500	-3,10%	3,9000	3,9000	3,7100	501	1.877,71
22/7/2016	3,8700	0,00%	3,9000	3,9000	3,8500	5.024	19.435,35
21/7/2016	3,8700	1,57%	3,9400	3,9400	3,8400	1.345	5.200,79
20/7/2016	3,8100	-3,05%	3,7500	3,8400	3,7500	1.993	7.585,72
19/7/2016	3,9300	1,29%	3,7100	3,9400	3,7100	37.264	146.556,69
18/7/2016	3,8800	3,74%	3,7100	3,9500	3,7100	3.993	15.490,33
15/7/2016	3,7400	0,00%	3,7400	3,7400	3,7400		,00
14/7/2016	3,7400	0,00%	3,7400	3,7400	3,7400		,00
13/7/2016	3,7400	2,47%	3,7800	3,8200	3,7000	1.550	5.793,00
12/7/2016	3,6500	-3,69%	3,5100	3,7000	3,5100	1.484	5.416,84
11/7/2016	3,7900	2,43%	3,7900	3,8000	3,7800	3.480	13.180,31
08/7/2016	3,7000	0,00%	3,7000	3,7100	3,7000	15.941	59.020,11
07/7/2016	3,7000	0,00%	3,7000	3,7000	3,6400	2.050	7.582,00
06/7/2016	3,7000	0,00%	3,7000	3,7000	3,7000		,00
05/7/2016	3,7000	4,82%	3,7000	3,7000	3,6900	5.675	20.988,50
04/7/2016	3,5300	3,22%	3,5300	3,5300	3,5300	990	3.494,70
01/7/2016	3,4200	-5,00%	3,4000	3,4700	3,4000	1.912	6.535,80
30/6/2016	3,6000	6,19%	3,6900	3,6900	3,4200	5.800	20.862,00
29/6/2016	3,3900	-3,14%	3,3200	3,4000	3,3200	1.072	3.639,04
28/6/2016	3,5000	2,64%	3,5000	3,5000	3,5000	10	35,00
27/6/2016	3,4100	0,89%	3,4400	3,4400	3,2100	796	2.714,24
24/6/2016	3,3800	-3,70%	3,4200	3,4200	3,3500	2.074	7.006,90
23/6/2016	3,5100	-0,28%	3,5500	3,5500	3,5000	916	3.212,46
22/6/2016	3,5200	-1,40%	3,5000	3,5600	3,5000	2.160	7.610,40
21/6/2016	3,5700	-0,28%	3,5500	3,5800	3,5500	2.110	7.531,50
17/6/2016	3,5800	2,29%	3,4100	3,6000	3,4100	448	1.603,68
16/6/2016	3,5000	0,00%	3,5000	3,5000	3,5000	12.304	43.064,00
15/6/2016	3,5000	0,29%	3,5000	3,5000	3,4900	17.924	62.669,00
14/6/2016	3,4900	-0,29%	3,4500	3,5000	3,4500	2.050	7.145,50
13/6/2016	3,5000	-4,63%	3,4200	3,5000	3,4200	7.760	27.143,20
10/6/2016	3,6700	0,00%	3,6700	3,6700	3,6700		,00
09/6/2016	3,6700	-1,61%	3,6100	3,6800	3,6100	250	916,50
08/6/2016	3,7300	8,43%	3,4300	3,7800	3,4300	948	3.531,64
07/6/2016	3,4400	-1,71%	3,2900	3,4500	3,2900	1.307	4.491,48
06/6/2016	3,5000	-1,69%	3,5000	3,5000	3,5000	21.938	76.783,00
03/6/2016	3,5600	0,00%	3,5600	3,5600	3,5600	3.250	11.570,00
02/6/2016	3,5600	0,00%	3,5600	3,5600	3,5600	73	259,88
01/6/2016	3,5600	0,00%	3,5600	3,5600	3,5600	20	71,20
31/5/2016	3,5600	6,27%	3,4700	3,6000	3,4000	12.364	44.003,36
30/5/2016	3,3500	-1,18%	3,2100	3,3800	3,2100	372	1.245,12
27/5/2016	3,3900	2,73%	3,3900	3,3900	3,3900	300	1.017,00
26/5/2016	3,3000	0,92%	3,3000	3,3000	3,3000	556	1.834,80
25/5/2016	3,2700	-0,91%	3,2600	3,3000	3,1700	3.162	10.332,48
24/5/2016	3,3000	-2,37%	3,3500	3,3500	3,2700	933	3.074,23
23/5/2016	3,3800	3,68%	3,4000	3,4000	3,2700	1.160	3.923,20
20/5/2016	3,2600	-2,98%	3,2600	3,2600	3,2500	7.101	23.130,26
19/5/2016	3,3600	-5,62%	3,2700	3,3900	3,2700	240	806,40
18/5/2016	3,5600	6,91%	3,6500	3,6500	3,4000	6.340	22.557,56
17/5/2016	3,3300	6,05%	3,2100	3,4000	3,2100	9.717	32.377,81
16/5/2016	3,1400	0,00%	3,1400	3,1400	3,1400		,00
13/5/2016	3,1400	-3,98%	3,1300	3,2000	3,1100	490	1.540,10
12/5/2016	3,2700	0,93%	3,1000	3,2800	3,1000	665	2.172,20
11/5/2016	3,2400	2,21%	3,2700	3,2700	3,2000	4.243	13.746,03
10/5/2016	3,1700	2,92%	3,1700	3,1700	3,1300	9.980	31.598,84
09/5/2016	3,0800	-3,45%	3,1200	3,1200	3,0400	5.440	16.768,60
06/5/2016	3,1900	-2,74%	3,2800	3,2800	3,0800	3.983	12.698,58
05/5/2016	3,2800	0,00%	3,2800	3,2800	3,2800		,00
04/5/2016	3,2800	0,92%	3,2800	3,2800	3,2800	430	1.410,40
28/4/2016	3,2500	7,26%	3,3000	3,3000	3,2000	2.200	7.160,00
27/4/2016	3,0300	-0,98%	3,0200	3,0300	3,0200	2.224	6.732,72
26/4/2016	3,0600	0,00%	3,0600	3,0600	3,0600	810	2.478,60
25/4/2016	3,0600	-3,77%	3,0600	3,0600	3,0600	448	1.370,88
22/4/2016	3,1800	0,00%	3,1800	3,1800	3,1800		,00

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

ΑΣΤΗΡ ΠΑΛΑΣ (ΑΣΤΗΡ)

5,4800€

Ιστορικά κλεισίματα μετοχής αστηρ