| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,2800 | -3,76 % | -0,0500 | 100 |
| ΛΑΒΙ | 0,7810 | -2,86 % | -0,0230 | 675 |
| ΟΛΥΜΠ | 2,3000 | -1,71 % | -0,0400 | 54 |
| ΕΛΣΤΡ | 2,4400 | -1,61 % | -0,0400 | 525 |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | -0,0250 | 1.460 |
| ΒΙΟΚΑ | 1,7750 | -1,39 % | -0,0250 | 790 |
| ΑΤΤΙΚΑ | 1,8150 | -1,36 % | -0,0250 | 708 |
| ΙΑΤΡ | 1,8800 | -1,05 % | -0,0200 | 250 |
| ΜΠΡΙΚ | 2,8700 | -1,03 % | -0,0300 | 4.950 |
| ΠΕΡΦ | 7,1600 | -0,97 % | -0,0700 | 1.472 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,2200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/11/2025 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,2000 | 4.500 | 9.910,00 |
| 03/11/2025 | 2,1800 | 0,00% | 2,2000 | 2,2600 | 2,1800 | 12.150 | 26.969,00 |
| 31/10/2025 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 6.700 | 14.698,00 |
| 30/10/2025 | 2,2000 | -0,90% | 2,2400 | 2,2400 | 2,2000 | 10.112 | 22.320,00 |
| 29/10/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 95 | 210,90 |
| 27/10/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,1400 | 9.529 | 20.944,44 |
| 24/10/2025 | 2,2200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 2.000 | 4.440,00 |
| 23/10/2025 | 2,2000 | -0,90% | 2,2200 | 2,2400 | 2,2000 | 10.270 | 22.663,00 |
| 22/10/2025 | 2,2200 | -1,77% | 2,2600 | 2,2600 | 2,2200 | 3.990 | 8.928,40 |
| 21/10/2025 | 2,2600 | 1,80% | 2,2600 | 2,2600 | 2,2600 | 300 | 678,00 |
| 20/10/2025 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2200 | 1.500 | 3.330,00 |
| 17/10/2025 | 2,2400 | 0,90% | 2,3000 | 2,3000 | 2,1800 | 20.320 | 45.153,80 |
| 16/10/2025 | 2,2200 | -5,13% | 2,2400 | 2,2600 | 2,2200 | 35.550 | 77.031,00 |
| 15/10/2025 | 2,3400 | 2,63% | 2,3400 | 2,3400 | 2,3400 | 20 | 46,80 |
| 14/10/2025 | 2,2800 | 2,70% | 2,2200 | 2,2800 | 2,2200 | 1.100 | 2.448,00 |
| 13/10/2025 | 2,2200 | -1,77% | 2,2400 | 2,2400 | 2,2200 | 2.200 | 4.908,00 |
| 10/10/2025 | 2,2600 | 0,00% | 2,2400 | 2,2600 | 2,2400 | 1.500 | 3.370,00 |
| 09/10/2025 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,2400 | 6.999 | 15.787,76 |
| 08/10/2025 | 2,3000 | -0,86% | 2,3000 | 2,3000 | 2,2400 | 161.000 | 348.626,00 |
| 07/10/2025 | 2,3200 | -4,13% | 2,4000 | 2,4000 | 2,3200 | 10.300 | 24.304,02 |
| 06/10/2025 | 2,4200 | -2,42% | 2,4800 | 2,4800 | 2,4200 | 84.980 | 196.881,40 |
| 03/10/2025 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 5.800 | 14.384,00 |
| 02/10/2025 | 2,4600 | 1,65% | 2,4400 | 2,5200 | 2,4400 | 4.097.901 | 8.938.877,50 |
| 30/9/2025 | 2,4200 | 1,68% | 2,4000 | 2,4200 | 2,4000 | 4.605 | 11.104,10 |
| 29/9/2025 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 18.250 | 43.605,00 |
| 26/9/2025 | 2,4000 | -0,83% | 2,4200 | 2,4200 | 2,4000 | 20.210 | 48.868,20 |
| 25/9/2025 | 2,4200 | 0,00% | 2,4200 | 2,4800 | 2,4200 | 17.730 | 43.109,90 |
| 24/9/2025 | 2,4200 | 0,00% | 2,4000 | 2,4600 | 2,4000 | 6.425 | 15.567,70 |
| 23/9/2025 | 2,4200 | 2,54% | 2,3600 | 2,4400 | 2,3600 | 102.468 | 236.579,34 |
| 22/9/2025 | 2,3600 | -4,07% | 2,4600 | 2,4600 | 2,3600 | 16.913 | 40.531,18 |
| 19/9/2025 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4400 | 352.205 | 810.404,30 |
| 18/9/2025 | 2,5000 | -0,79% | 2,6400 | 2,6400 | 2,4800 | 175.640 | 405.720,86 |
| 17/9/2025 | 2,5200 | 0,80% | 2,5200 | 2,5200 | 2,5200 | 27.110 | 62.597,20 |
| 16/9/2025 | 2,5000 | 0,00% | 2,5400 | 2,6400 | 2,5000 | 129.613 | 302.156,20 |
| 15/9/2025 | 2,5000 | -0,79% | 2,5000 | 2,5000 | 2,5000 | 434.320 | 998.980,00 |
| 12/9/2025 | 2,5200 | -4,55% | 2,6800 | 2,7000 | 2,5000 | 31.687 | 80.498,34 |
| 11/9/2025 | 2,6400 | 5,60% | 2,6600 | 2,6800 | 2,6000 | 1.100 | 2.892,50 |
| 10/9/2025 | 2,5000 | -7,41% | 2,7000 | 2,7600 | 2,5000 | 57.712 | 148.903,58 |
| 09/9/2025 | 2,7000 | 2,27% | 2,7000 | 2,7000 | 2,7000 | 3.423 | 9.242,10 |
| 08/9/2025 | 2,6400 | -2,22% | 2,7000 | 2,7000 | 2,6400 | 5.045 | 13.355,18 |
| 05/9/2025 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 5.181 | 13.987,64 |
| 04/9/2025 | 2,7000 | 3,85% | 2,6000 | 2,7000 | 2,6000 | 4.812 | 12.715,40 |
| 03/9/2025 | 2,6000 | -2,99% | 2,6600 | 2,6800 | 2,6000 | 26.415 | 68.829,40 |
| 02/9/2025 | 2,6800 | 2,29% | 2,6800 | 2,7000 | 2,6800 | 1.025 | 2.748,30 |
| 01/9/2025 | 2,6200 | 0,77% | 2,6600 | 2,6600 | 2,6200 | 910 | 2.400,60 |
| 29/8/2025 | 2,6000 | -0,76% | 2,6400 | 2,6800 | 2,6000 | 7.908 | 20.694,68 |
| 28/8/2025 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6000 | 12.090 | 31.654,80 |
| 27/8/2025 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 4.075 | 10.676,50 |
| 26/8/2025 | 2,6200 | -1,50% | 2,6200 | 2,7000 | 2,6200 | 5.630 | 14.808,60 |
| 25/8/2025 | 2,6600 | 1,53% | 2,6600 | 2,7200 | 2,6200 | 641 | 1.699,22 |
| 22/8/2025 | 2,6200 | -2,24% | 2,6600 | 2,6600 | 2,6200 | 7.640 | 20.045,60 |
| 21/8/2025 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 400 | 1.072,00 |
| 20/8/2025 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 200 | 540,00 |
| 19/8/2025 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 150 | 405,00 |
| 18/8/2025 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 190 | 516,80 |
| 14/8/2025 | 2,7200 | 3,82% | 2,7000 | 2,7200 | 2,7000 | 35 | 94,90 |
| 13/8/2025 | 2,6200 | 0,77% | 2,6200 | 2,7000 | 2,6000 | 18.246 | 47.829,22 |
| 12/8/2025 | 2,6000 | -1,52% | 2,6600 | 2,6600 | 2,6000 | 10.891 | 28.630,80 |
| 11/8/2025 | 2,6400 | 0,00% | 2,6800 | 2,6800 | 2,6400 | 4.157 | 11.053,56 |
| 08/8/2025 | 2,6400 | -1,49% | 2,6600 | 2,6600 | 2,6400 | 12.379 | 32.890,14 |
| 07/8/2025 | 2,6800 | 0,00% | 2,7000 | 2,7000 | 2,6800 | 12.703 | 34.098,10 |
| 06/8/2025 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 7.485 | 20.059,80 |
| 05/8/2025 | 2,6800 | -2,19% | 2,7400 | 2,7400 | 2,6800 | 5.000 | 13.407,80 |
| 04/8/2025 | 2,7400 | 2,24% | 2,5200 | 2,7400 | 2,5200 | 2.627 | 6.887,74 |
| 01/8/2025 | 2,6800 | -0,74% | 2,6600 | 2,6800 | 2,6600 | 1.400 | 3.728,00 |
| 31/7/2025 | 2,7000 | -2,88% | 2,8400 | 2,9000 | 2,6400 | 20.029 | 54.525,60 |
| 30/7/2025 | 2,7800 | 3,73% | 2,8200 | 2,8400 | 2,7800 | 2.116 | 5.900,34 |
| 29/7/2025 | 2,6800 | -2,90% | 2,8000 | 2,8000 | 2,6800 | 6.576 | 17.941,10 |
| 28/7/2025 | 2,7600 | 2,99% | 2,7600 | 2,8000 | 2,7400 | 1.486 | 4.104,60 |
| 25/7/2025 | 2,6800 | 0,75% | 2,6600 | 2,7600 | 2,6200 | 5.064 | 13.562,60 |
| 24/7/2025 | 2,6600 | 0,00% | 2,6400 | 2,6600 | 2,6400 | 236 | 625,04 |
| 23/7/2025 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 22/7/2025 | 2,6600 | 2,31% | 2,6000 | 2,6600 | 2,5800 | 184 | 479,12 |
| 21/7/2025 | 2,6000 | -2,99% | 2,6000 | 2,6000 | 2,6000 | 255 | 663,00 |
| 18/7/2025 | 2,6800 | 6,35% | 2,5000 | 2,6800 | 2,5000 | 608 | 1.528,90 |
| 17/7/2025 | 2,5200 | -2,33% | 2,6000 | 2,6800 | 2,5200 | 9.278 | 23.628,52 |
| 16/7/2025 | 2,5800 | 0,78% | 2,6000 | 2,6000 | 2,5800 | 1.840 | 4.749,00 |
| 15/7/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 14/7/2025 | 2,5600 | -0,78% | 2,5800 | 2,5800 | 2,5600 | 4.249 | 10.961,44 |
| 11/7/2025 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 10/7/2025 | 2,5800 | 3,20% | 2,5800 | 2,6800 | 2,5600 | 4.913 | 12.763,28 |
| 09/7/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/7/2025 | 2,5000 | 0,81% | 2,5200 | 2,5200 | 2,4800 | 1.200 | 2.993,80 |
| 07/7/2025 | 2,4800 | -0,80% | 2,5000 | 2,5000 | 2,4800 | 2.650 | 6.581,00 |
| 04/7/2025 | 2,5000 | -0,79% | 2,5000 | 2,5000 | 2,5000 | 550 | 1.375,00 |
| 03/7/2025 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 1.392 | 3.482,00 |
| 02/7/2025 | 2,5000 | -2,34% | 2,5600 | 2,5600 | 2,5000 | 11.000 | 27.539,00 |
| 01/7/2025 | 2,5600 | 3,23% | 2,5400 | 2,5600 | 2,5400 | 420 | 1.070,80 |
| 30/6/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 27/6/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/6/2025 | 2,4800 | 1,64% | 2,4400 | 2,4800 | 2,4400 | 1.319 | 3.229,56 |
| 25/6/2025 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 350 | 854,00 |
| 24/6/2025 | 2,4200 | 2,54% | 2,4000 | 2,4400 | 2,3800 | 1.916 | 4.619,18 |
| 23/6/2025 | 2,3600 | -0,84% | 2,3600 | 2,3600 | 2,3600 | 350 | 826,00 |
| 20/6/2025 | 2,3800 | 0,85% | 2,4200 | 2,4200 | 2,3600 | 6.525 | 15.520,50 |
| 19/6/2025 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3600 | 5.665 | 13.437,92 |
| 18/6/2025 | 2,4000 | 0,00% | 2,4000 | 2,4200 | 2,3800 | 2.514 | 6.039,62 |
| 17/6/2025 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 315 | 756,00 |
| 16/6/2025 | 2,4200 | 0,83% | 2,3800 | 2,4200 | 2,3800 | 600 | 1.432,00 |
| 13/6/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 12/6/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 1.700 | 4.080,00 |
| 11/6/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/6/2025 | 2,4000 | -1,64% | 2,4400 | 2,4400 | 2,4000 | 1.330 | 3.198,60 |
| 06/6/2025 | 2,4400 | 1,67% | 2,3800 | 2,4400 | 2,3800 | 1.551 | 3.731,36 |
| 05/6/2025 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 1.000 | 2.400,00 |
| 04/6/2025 | 2,3800 | -2,46% | 2,4200 | 2,4200 | 2,3800 | 549 | 1.321,62 |
| 03/6/2025 | 2,4400 | 1,67% | 2,4400 | 2,4400 | 2,4400 | 125 | 305,00 |
| 02/6/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 150 | 360,00 |
| 30/5/2025 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,4000 | 10.510 | 25.224,00 |
| 29/5/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 11.170 | 26.584,60 |
| 28/5/2025 | 2,3800 | 0,00% | 2,4000 | 2,4000 | 2,3800 | 3.300 | 7.860,00 |
| 27/5/2025 | 2,3800 | -0,83% | 2,4000 | 2,4000 | 2,3800 | 10.180 | 24.252,00 |
| 26/5/2025 | 2,4000 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 2.100 | 5.042,00 |
| 23/5/2025 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 4.450 | 10.680,00 |
| 22/5/2025 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,4000 | 5.150 | 12.406,00 |
| 21/5/2025 | 2,4000 | 0,00% | 2,4000 | 2,4200 | 2,4000 | 6.900 | 16.569,00 |
| 20/5/2025 | 2,4000 | 0,00% | 2,4400 | 2,5600 | 2,4000 | 79.500 | 192.456,62 |
| 19/5/2025 | 2,4000 | 0,00% | 2,4600 | 2,4600 | 2,4000 | 1.000 | 2.406,00 |
| 16/5/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 5.150 | 12.360,00 |
| 15/5/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 14/5/2025 | 2,4000 | -2,44% | 2,4400 | 2,4400 | 2,4000 | 19.250 | 46.286,40 |
| 13/5/2025 | 2,4600 | 0,82% | 2,4200 | 2,4600 | 2,4200 | 95.950 | 237.737,00 |
| 12/5/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 5.000 | 12.200,00 |
| 09/5/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 08/5/2025 | 2,4400 | 0,00% | 2,4200 | 2,4400 | 2,4200 | 11.070 | 26.927,40 |
| 07/5/2025 | 2,4400 | -1,61% | 2,4400 | 2,4400 | 2,4400 | 1.250 | 3.050,00 |
| 06/5/2025 | 2,4800 | 0,81% | 2,4400 | 2,4800 | 2,4200 | 3.452 | 8.472,26 |
| 05/5/2025 | 2,4600 | 0,00% | 2,4600 | 2,5000 | 2,4600 | 7.750 | 19.096,00 |
| 02/5/2025 | 2,4600 | 0,00% | 2,4600 | 2,4800 | 2,4600 | 19.000 | 46.760,00 |
| 30/4/2025 | 2,4600 | 0,00% | 2,4800 | 2,5000 | 2,4600 | 22.836 | 56.511,60 |
| 29/4/2025 | 2,4600 | 0,00% | 2,4800 | 2,4800 | 2,4400 | 24.180 | 59.686,40 |
| 28/4/2025 | 2,4600 | -1,60% | 2,4800 | 2,4800 | 2,4000 | 30.973 | 75.743,86 |
| 25/4/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 3.200 | 8.000,00 |
| 24/4/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 1.000 | 2.500,00 |
| 23/4/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 17/4/2025 | 2,5000 | -3,10% | 2,5000 | 2,5000 | 2,5000 | 150 | 375,00 |
| 16/4/2025 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 15/4/2025 | 2,5800 | 7,50% | 2,5800 | 2,5800 | 2,5800 | 100 | 258,00 |
| 14/4/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 84 | 201,60 |
| 11/4/2025 | 2,4000 | -6,98% | 2,4400 | 2,4400 | 2,4000 | 7.950 | 19.098,00 |
| 10/4/2025 | 2,5800 | -0,77% | 2,4000 | 2,5800 | 2,4000 | 4.100 | 9.858,00 |
| 09/4/2025 | 2,6000 | 4,84% | 2,4000 | 2,6000 | 2,4000 | 2.002 | 4.805,20 |
| 08/4/2025 | 2,4800 | -3,88% | 2,5000 | 2,6000 | 2,4800 | 4.005 | 10.053,00 |
| 07/4/2025 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 11 | 28,38 |
| 04/4/2025 | 2,6000 | 8,33% | 2,3600 | 2,6000 | 2,3400 | 342 | 806,32 |
| 03/4/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/4/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 6.100 | 14.640,00 |
| 31/3/2025 | 2,4000 | -0,83% | 2,4600 | 2,4600 | 2,4000 | 30.427 | 73.294,08 |
| 28/3/2025 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/3/2025 | 2,4200 | -3,20% | 2,4800 | 2,4800 | 2,4200 | 8.157 | 20.082,34 |
| 26/3/2025 | 2,5000 | 0,00% | 2,5200 | 2,5200 | 2,5000 | 10.000 | 25.080,00 |
| 24/3/2025 | 2,5000 | -0,79% | 2,5800 | 2,5800 | 2,5000 | 10.000 | 25.175,84 |
| 21/3/2025 | 2,5200 | -5,26% | 2,5800 | 2,5800 | 2,5000 | 20.010 | 50.643,80 |
| 20/3/2025 | 2,6600 | 3,10% | 2,6600 | 2,6600 | 2,6600 | 100 | 266,00 |
| 19/3/2025 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | 534 | 1.377,72 |
| 18/3/2025 | 2,5800 | 0,78% | 2,6000 | 2,6000 | 2,5800 | 3.599 | 9.297,40 |
| 17/3/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 14/3/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 2.000 | 5.120,00 |
| 13/3/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 1.150 | 2.944,00 |
| 12/3/2025 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 1.000 | 2.560,00 |
| 11/3/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 10/3/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/3/2025 | 2,6000 | 3,17% | 2,6000 | 2,6000 | 2,6000 | 100 | 260,00 |
| 06/3/2025 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 05/3/2025 | 2,5200 | 0,00% | 2,5400 | 2,5400 | 2,5200 | 686 | 1.732,72 |
| 04/3/2025 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 28/2/2025 | 2,5200 | -5,97% | 2,5400 | 2,5400 | 2,5200 | 500 | 1.263,40 |
| 27/2/2025 | 2,6800 | 3,88% | 2,6800 | 2,6800 | 2,6800 | 301 | 806,68 |
| 26/2/2025 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 25/2/2025 | 2,5800 | -2,27% | 2,5800 | 2,5800 | 2,5800 | 111 | 286,38 |
| 24/2/2025 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 21/2/2025 | 2,6400 | -2,22% | 2,6400 | 2,6400 | 2,6400 | 5.000 | 13.200,00 |
| 20/2/2025 | 2,7000 | -0,74% | 2,7000 | 2,7000 | 2,7000 | 300 | 810,00 |
| 19/2/2025 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 18/2/2025 | 2,7200 | 7,09% | 2,5400 | 2,7200 | 2,5400 | 30.250 | 82.219,00 |
| 17/2/2025 | 2,5400 | 0,79% | 2,5400 | 2,5400 | 2,5400 | 34 | 86,36 |
| 14/2/2025 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/2/2025 | 2,5200 | 0,80% | 2,5000 | 2,5200 | 2,5000 | 39.045 | 98.392,50 |
| 12/2/2025 | 2,5000 | 2,46% | 2,5000 | 2,5000 | 2,5000 | 680 | 1.700,00 |
| 11/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 10/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 07/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 06/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 05/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 04/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 03/2/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 31/1/2025 | 2,4400 | 0,00% | 2,4200 | 2,4400 | 2,4200 | 458 | 1.113,52 |
| 30/1/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 30 | 73,20 |
| 29/1/2025 | 2,4400 | 1,67% | 2,4000 | 2,5800 | 2,4000 | 1.980 | 4.868,80 |
| 28/1/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/1/2025 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 1.000 | 2.400,00 |
| 24/1/2025 | 2,4800 | -1,59% | 2,5200 | 2,5200 | 2,4600 | 1.318 | 3.302,28 |
| 23/1/2025 | 2,5200 | 0,80% | 2,5000 | 2,6000 | 2,5000 | 2.800 | 7.015,00 |
| 22/1/2025 | 2,5000 | -4,58% | 2,5600 | 2,8000 | 2,5000 | 2.380 | 6.079,00 |
| 21/1/2025 | 2,6200 | -0,76% | 2,6200 | 2,6400 | 2,6200 | 2.000 | 5.250,00 |
| 20/1/2025 | 2,6400 | -3,65% | 2,8600 | 2,8600 | 2,6400 | 1.063 | 2.815,12 |
| 17/1/2025 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 16/1/2025 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 15/1/2025 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 14/1/2025 | 2,7400 | -2,14% | 2,7400 | 2,7400 | 2,7400 | 1.000 | 2.740,00 |
| 13/1/2025 | 2,8000 | -2,10% | 2,8000 | 2,8000 | 2,8000 | 750 | 2.100,00 |
| 10/1/2025 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 35 | 100,10 |
| 09/1/2025 | 2,8600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | ,00 | |
| 08/1/2025 | 2,8600 | 6,72% | 2,8600 | 2,8600 | 2,8600 | 500 | 1.430,00 |
| 07/1/2025 | 2,6800 | 9,84% | 2,6800 | 2,6800 | 2,6800 | 500 | 1.340,00 |
| 03/1/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 02/1/2025 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 580 | 1.415,20 |
| 31/12/2024 | 2,4400 | 0,00% | 2,4000 | 2,4400 | 2,4000 | 3.000 | 7.219,24 |
| 30/12/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 27/12/2024 | 2,4400 | 3,39% | 2,4400 | 2,4400 | 2,4400 | 1.000 | 2.440,00 |
| 24/12/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 23/12/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 20/12/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 175 | 413,00 |
| 19/12/2024 | 2,3600 | -3,28% | 2,3600 | 2,3600 | 2,3600 | 27 | 63,72 |
| 18/12/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 17/12/2024 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 1.200 | 2.928,00 |
| 16/12/2024 | 2,4200 | 0,00% | 2,3400 | 2,4200 | 2,3400 | 1.137 | 2.724,58 |
| 13/12/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 12/12/2024 | 2,4200 | 2,54% | 2,4200 | 2,4200 | 2,4200 | 1.200 | 2.904,00 |
| 11/12/2024 | 2,3600 | -5,60% | 2,3400 | 2,3600 | 2,3400 | 6.361 | 14.991,96 |
| 10/12/2024 | 2,5000 | 5,04% | 2,5000 | 2,5000 | 2,4200 | 595 | 1.459,90 |
| 09/12/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 06/12/2024 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 454 | 1.080,52 |
| 05/12/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 500 | 1.170,00 |
| 04/12/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 03/12/2024 | 2,3400 | -1,68% | 2,4000 | 2,4000 | 2,3400 | 327 | 783,18 |
| 02/12/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/11/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/11/2024 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 200 | 476,00 |
| 27/11/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/11/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 3.760 | 8.798,40 |
| 25/11/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 22/11/2024 | 2,3400 | 1,74% | 2,3400 | 2,3400 | 2,3400 | 300 | 702,00 |
| 21/11/2024 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 77 | 177,10 |
| 20/11/2024 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 120 | 271,20 |
| 19/11/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 18/11/2024 | 2,2800 | -0,87% | 2,2800 | 2,3000 | 2,2600 | 5.075 | 11.491,18 |
| 15/11/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 14/11/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/11/2024 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 1.000 | 2.300,00 |
| 12/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.000 | 2.260,00 |
| 11/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 07/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 60 | 135,60 |
| 04/11/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 01/11/2024 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2600 | 1.000 | 2.260,00 |
| 31/10/2024 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 871 | 2.003,30 |
| 30/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 29/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 4.600 | 10.488,00 |
| 25/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 24/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2.000 | 4.560,00 |
| 23/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 2.000 | 4.560,00 |
| 22/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 3.400 | 7.752,00 |
| 21/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.597 | 3.641,16 |
| 18/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 5.000 | 11.400,00 |
| 17/10/2024 | 2,2800 | 2,70% | 2,2200 | 2,2800 | 2,2200 | 5.100 | 11.622,00 |
| 16/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 15/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 14/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 446 | 990,12 |
| 11/10/2024 | 2,2200 | -1,77% | 2,2200 | 2,2200 | 2,2200 | 500 | 1.110,00 |
| 10/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 07/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 2.493 | 5.634,18 |
| 04/10/2024 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 6.958 | 15.725,08 |
| 03/10/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/10/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 5.000 | 11.200,00 |
| 27/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 5.000 | 11.200,00 |
| 26/9/2024 | 2,2400 | 1,82% | 2,2000 | 2,2400 | 2,1800 | 17.000 | 37.796,00 |
| 25/9/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 2.000 | 4.400,00 |
| 24/9/2024 | 2,2000 | -2,65% | 2,2400 | 2,2400 | 2,2000 | 8.264 | 18.503,36 |
| 23/9/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 583 | 1.317,58 |
| 20/9/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/9/2024 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 100 | 226,00 |
| 18/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 17/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 400 | 896,00 |
| 16/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 12/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/9/2024 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2400 | 5.966 | 13.363,84 |
| 06/9/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/9/2024 | 2,2600 | 0,89% | 2,2400 | 2,2600 | 2,2400 | 287 | 647,94 |
| 04/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 31.650 | 70.896,00 |
| 03/9/2024 | 2,2400 | -0,88% | 2,2000 | 2,2400 | 2,2000 | 4.000 | 8.920,00 |
| 02/9/2024 | 2,2600 | 5,61% | 2,1800 | 2,2600 | 2,1800 | 1.850 | 4.036,20 |
| 30/8/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 29/8/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 28/8/2024 | 2,1400 | 1,90% | 2,1400 | 2,1400 | 2,1400 | 1.700 | 3.638,00 |
| 27/8/2024 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 877 | 1.841,70 |
| 26/8/2024 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,0800 | 9.380 | 19.758,00 |
| 23/8/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/8/2024 | 2,1000 | 7,69% | 1,9800 | 2,1000 | 1,9800 | 15.000 | 30.573,33 |
| 21/8/2024 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 20/8/2024 | 1,9500 | 0,00% | 1,9500 | 1,9600 | 1,9500 | 4.571 | 8.926,43 |
| 19/8/2024 | 1,9500 | 0,00% | 1,9400 | 1,9500 | 1,9400 | 2.853 | 5.553,73 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,2500 | 4,32 % | 0,3000 | 1 |
| AKTR | 8,3900 | 3,07 % | 0,2500 | 49.558 |
| ΑΤΕΚ | 1,6900 | 3,05 % | 0,0500 | 149 |
| ΣΕΝΤΡ | 0,3300 | 2,17 % | 0,0070 | 956 |
| ΣΙΔΜΑ | 1,5400 | 1,65 % | 0,0250 | 100 |
| ΒΙΟΣΚ | 3,0800 | 1,65 % | 0,0500 | 1.600 |
| ΑΛΜΥ | 4,9500 | 1,64 % | 0,0800 | 3.530 |
| EVR | 1,9800 | 1,54 % | 0,0300 | 310 |
| ΚΟΥΑΛ | 1,3700 | 1,48 % | 0,0200 | 3.200 |
| ΚΟΥΕΣ | 6,9800 | 1,16 % | 0,0800 | 5 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | -0,1600 | 3.651.797 |
| MTLN | 45,1600 | 0,04 % | 0,0200 | 899.262 |
| ΑΛΦΑ | 3,4250 | -0,84 % | -0,0290 | 586.843 |
| ΕΤΕ | 13,1700 | 0,61 % | 0,0800 | 527.702 |
| ΕΥΡΩΒ | 3,2410 | 0,65 % | 0,0210 | 510.480 |
| BOCHGR | 8,0000 | 0,50 % | 0,0400 | 445.293 |
| AKTR | 8,3900 | 3,07 % | 0,2500 | 413.477 |
| ΠΕΙΡ | 6,8740 | -0,58 % | -0,0400 | 379.372 |
| ΔΕΗ | 15,9500 | 0,50 % | 0,0800 | 269.934 |
| ΕΛΠΕ | 7,7300 | 0,19 % | 0,0150 | 199.932 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 3,65εκ. |
| ΑΛΦΑ | 3,4250 | -0,84 % | 171.745 | 586,8χιλ. |
| ΕΥΡΩΒ | 3,2410 | 0,65 % | 158.080 | 510,5χιλ. |
| BOCHGR | 8,0000 | 0,50 % | 55.574 | 445,3χιλ. |
| ΠΕΙΡ | 6,8740 | -0,58 % | 55.332 | 379,4χιλ. |
| ΙΝΛΟΤ | 1,0820 | -0,92 % | 53.714 | 58.335 |
| AKTR | 8,3900 | 3,07 % | 49.558 | 413,5χιλ. |
| ΕΤΕ | 13,1700 | 0,61 % | 40.297 | 527,7χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,6400 | 0,61 % | 39.802 | 65.083 |
| ΕΛΠΕ | 7,7300 | 0,19 % | 25.915 | 199,9χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 0,06 % |
| ΔΟΜΙΚ | 2,0900 | 0,00 % | 4.715 | 0,03 % |
| AKTR | 8,3900 | 3,07 % | 49.558 | 0,02 % |
| ΙΝΛΙΦ | 5,7400 | 0,70 % | 3.789 | 0,02 % |
| EIS | 1,5940 | 0,00 % | 2.550 | 0,02 % |
| ΙΛΥΔΑ | 5,4800 | 0,37 % | 2.101 | 0,01 % |
| MTLN | 45,1600 | 0,04 % | 19.913 | 0,01 % |
| BOCHGR | 8,0000 | 0,50 % | 55.574 | 0,01 % |
| ΞΥΛΚ | 0,2600 | 0,39 % | 5.600 | 0,01 % |
| ΚΟΥΑΛ | 1,3700 | 1,48 % | 3.200 | 0,01 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΓΕΒΚΑ | 2,0900 | 0,97 % | 22 | 3,38 % |
| ΑΤΕΚ | 1,6900 | 3,05 % | 149 | 3,05 % |
| ΛΑΒΙ | 0,7810 | -2,86 % | 675 | 2,86 % |
| ΟΠΑΠ | 17,4500 | -0,91 % | 209.499 | 2,78 % |
| ΧΑΙΔΕ | 0,7500 | 0,00 % | 16 | 2,67 % |
| ΒΙΟΣΚ | 3,0800 | 1,65 % | 1.600 | 2,64 % |
| ΡΕΒΟΙΛ | 1,6550 | -1,49 % | 1.460 | 2,38 % |
| ΣΕΝΤΡ | 0,3300 | 2,17 % | 956 | 2,17 % |
| ΕΛΛΑΚΤΩΡ | 1,6400 | 0,61 % | 39.802 | 2,09 % |
| ΒΙΟΚΑ | 1,7750 | -1,39 % | 790 | 1,94 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|