| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2000 | -9,09 % | -0,0200 | 4.572 |
| ΞΥΛΠ | 0,4400 | -4,35 % | -0,0200 | 20 |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | -0,0700 | 4.223 |
| ΟΤΕ | 16,4000 | -3,02 % | -0,5100 | 234.405 |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | -0,0400 | 2.957 |
| ΜΕΒΑ | 8,8000 | -2,22 % | -0,2000 | 11.954 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 1.107 |
| ΠΕΡΦ | 7,2800 | -1,75 % | -0,1300 | 11.900 |
| ΒΙΟΚΑ | 1,8200 | -1,62 % | -0,0300 | 17.518 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 483.536 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,1000 (-1,87%)
- Άνοιγμα 5,3000
- Υψηλό 5,4500
- Χαμηλό 5,2000
- Όγκος 1.107
- Τζίρος 5.824 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/11/2025 | 5,2500 | -1,87% | 5,3000 | 5,4500 | 5,2000 | 1.107 | 5.824,50 |
| 12/11/2025 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 1 | 5,35 |
| 11/11/2025 | 5,3000 | 1,92% | 5,1500 | 5,3000 | 5,1500 | 145 | 749,75 |
| 10/11/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 75 | 390,00 |
| 07/11/2025 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 189 | 984,70 |
| 06/11/2025 | 5,1500 | -1,90% | 5,2000 | 5,2000 | 5,1500 | 227 | 1.174,05 |
| 05/11/2025 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1500 | 901 | 4.640,55 |
| 04/11/2025 | 5,1500 | -1,90% | 5,1500 | 5,2000 | 5,1500 | 150 | 773,75 |
| 03/11/2025 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 218 | 1.144,50 |
| 31/10/2025 | 5,2000 | -2,80% | 5,3000 | 5,3500 | 5,2000 | 1.623 | 8.505,90 |
| 30/10/2025 | 5,3500 | 0,00% | 5,5500 | 5,5500 | 5,2000 | 855 | 4.520,45 |
| 29/10/2025 | 5,3500 | 0,00% | 5,3000 | 5,3500 | 5,2500 | 252 | 1.328,20 |
| 27/10/2025 | 5,3500 | 0,94% | 5,2500 | 5,3500 | 5,2000 | 978 | 5.128,10 |
| 24/10/2025 | 5,3000 | -3,64% | 5,5000 | 5,5000 | 5,2000 | 435 | 2.294,75 |
| 23/10/2025 | 5,5000 | -5,17% | 5,2000 | 5,6000 | 5,2000 | 1.325 | 7.341,45 |
| 22/10/2025 | 5,8000 | 2,65% | 5,8000 | 5,9000 | 5,7500 | 1.680 | 9.766,00 |
| 21/10/2025 | 5,6500 | -0,88% | 5,6500 | 5,6500 | 5,6500 | 50 | 282,50 |
| 20/10/2025 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 1.270 | 7.265,25 |
| 17/10/2025 | 5,7000 | -2,56% | 5,8500 | 5,8500 | 5,7000 | 5.468 | 31.248,35 |
| 16/10/2025 | 5,8500 | -3,31% | 5,9000 | 5,9500 | 5,7500 | 1.693 | 9.913,75 |
| 15/10/2025 | 6,0500 | -3,20% | 6,2500 | 6,3000 | 5,9500 | 1.670 | 10.224,95 |
| 14/10/2025 | 6,2500 | 6,84% | 5,9500 | 6,5000 | 5,9500 | 5.427 | 33.638,70 |
| 13/10/2025 | 5,8500 | 2,63% | 5,7000 | 5,8500 | 5,7000 | 386 | 2.255,55 |
| 10/10/2025 | 5,7000 | -0,87% | 5,6000 | 5,7500 | 5,6000 | 100 | 570,80 |
| 09/10/2025 | 5,7500 | 0,88% | 5,6000 | 6,0000 | 5,6000 | 965 | 5.603,80 |
| 08/10/2025 | 5,7000 | -0,87% | 5,6500 | 5,9500 | 5,6500 | 2.395 | 13.943,10 |
| 07/10/2025 | 5,7500 | 0,88% | 5,7000 | 5,8000 | 5,7000 | 20 | 115,45 |
| 06/10/2025 | 5,7000 | -1,72% | 5,6000 | 5,8000 | 5,5500 | 306 | 1.744,80 |
| 03/10/2025 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,7000 | 671 | 3.886,30 |
| 02/10/2025 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 807 | 4.602,65 |
| 01/10/2025 | 5,7000 | 3,64% | 5,5000 | 5,7000 | 5,5000 | 378 | 2.104,30 |
| 30/9/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 250 | 1.375,00 |
| 29/9/2025 | 5,5000 | 0,00% | 5,5000 | 5,6000 | 5,4500 | 345 | 1.898,25 |
| 26/9/2025 | 5,5000 | 0,92% | 5,4000 | 5,5500 | 5,4000 | 208 | 1.144,25 |
| 25/9/2025 | 5,4500 | -2,68% | 5,4500 | 5,6000 | 5,4000 | 345 | 1.883,90 |
| 24/9/2025 | 5,6000 | 3,70% | 5,7000 | 5,7000 | 5,4000 | 179 | 1.004,80 |
| 23/9/2025 | 5,4000 | -1,82% | 5,5000 | 5,7000 | 5,4000 | 2.127 | 11.957,20 |
| 22/9/2025 | 5,5000 | 2,80% | 5,5000 | 5,5000 | 5,5000 | 4 | 22,00 |
| 19/9/2025 | 5,3500 | -5,31% | 5,3500 | 5,5500 | 5,3000 | 91 | 487,30 |
| 18/9/2025 | 5,6500 | 0,89% | 5,6000 | 5,7500 | 5,2000 | 1.467 | 8.007,60 |
| 17/9/2025 | 5,6000 | 1,82% | 5,4500 | 5,6000 | 5,3500 | 961 | 5.335,20 |
| 16/9/2025 | 5,5000 | -1,79% | 5,6000 | 5,6000 | 5,5000 | 278 | 1.529,90 |
| 15/9/2025 | 5,6000 | 1,82% | 5,5500 | 5,6000 | 5,5500 | 171 | 954,10 |
| 12/9/2025 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,5000 | 86 | 473,00 |
| 11/9/2025 | 5,4000 | -0,92% | 5,5500 | 5,5500 | 5,4000 | 205 | 1.107,75 |
| 10/9/2025 | 5,4500 | 0,93% | 5,4500 | 5,5500 | 5,4500 | 144 | 787,80 |
| 09/9/2025 | 5,4000 | 0,00% | 5,4500 | 5,5000 | 5,2500 | 45 | 242,15 |
| 08/9/2025 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 250 | 1.350,00 |
| 05/9/2025 | 5,5000 | 4,76% | 5,3500 | 5,6000 | 5,3500 | 624 | 3.397,15 |
| 04/9/2025 | 5,2500 | 1,94% | 5,1500 | 5,3500 | 5,1500 | 128 | 669,30 |
| 03/9/2025 | 5,1500 | -4,63% | 5,4000 | 5,4000 | 5,1000 | 119 | 610,90 |
| 02/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 01/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 29/8/2025 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 2 | 10,80 |
| 28/8/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 27/8/2025 | 5,3500 | 2,88% | 5,3500 | 5,4000 | 5,3500 | 7 | 37,55 |
| 26/8/2025 | 5,2000 | -0,95% | 5,4500 | 5,4500 | 5,1500 | 75 | 391,75 |
| 25/8/2025 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 22/8/2025 | 5,2500 | -3,67% | 5,2500 | 5,5000 | 5,2500 | 410 | 2.155,00 |
| 21/8/2025 | 5,4500 | 0,93% | 5,3000 | 5,4500 | 5,3000 | 1.161 | 6.319,45 |
| 20/8/2025 | 5,4000 | 1,89% | 5,4000 | 5,4500 | 5,3500 | 445 | 2.403,25 |
| 19/8/2025 | 5,3000 | 0,95% | 5,1500 | 5,4500 | 5,1500 | 1.005 | 5.345,25 |
| 18/8/2025 | 5,2500 | -7,89% | 5,3500 | 5,4000 | 5,2500 | 170 | 895,20 |
| 14/8/2025 | 5,7000 | 3,64% | 5,5500 | 5,7000 | 5,5500 | 392 | 2.193,25 |
| 13/8/2025 | 5,5000 | 5,77% | 5,3500 | 5,6000 | 5,3000 | 2.275 | 12.290,70 |
| 12/8/2025 | 5,2000 | -0,95% | 5,2000 | 5,2500 | 5,0500 | 710 | 3.647,15 |
| 11/8/2025 | 5,2500 | 0,96% | 5,3500 | 5,4000 | 5,1500 | 770 | 4.006,10 |
| 08/8/2025 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,1500 | 222 | 1.153,30 |
| 07/8/2025 | 5,4000 | 3,85% | 5,3000 | 5,5000 | 5,2500 | 124 | 667,00 |
| 06/8/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 640 | 3.328,00 |
| 05/8/2025 | 5,3000 | 1,92% | 5,3500 | 5,3500 | 5,2500 | 60 | 315,60 |
| 04/8/2025 | 5,2000 | 1,96% | 5,0000 | 5,2500 | 5,0000 | 155 | 780,50 |
| 01/8/2025 | 5,1000 | -6,42% | 5,7500 | 5,7500 | 5,1000 | 505 | 2.597,90 |
| 31/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/7/2025 | 5,4500 | 0,93% | 5,3500 | 5,5000 | 5,3500 | 45 | 244,35 |
| 29/7/2025 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 28/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 25/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 24/7/2025 | 5,4500 | 7,92% | 5,3500 | 5,7500 | 5,0500 | 381 | 1.991,00 |
| 23/7/2025 | 5,0500 | -4,72% | 5,0000 | 5,4500 | 5,0000 | 42 | 212,25 |
| 22/7/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 44 | 233,20 |
| 21/7/2025 | 5,3000 | -0,93% | 5,4000 | 5,4000 | 5,2000 | 4.456 | 23.680,10 |
| 18/7/2025 | 5,3500 | 0,94% | 5,3000 | 5,4000 | 5,3000 | 301 | 1.598,55 |
| 17/7/2025 | 5,3000 | 2,91% | 5,1500 | 5,4000 | 5,0500 | 1.123 | 5.847,15 |
| 16/7/2025 | 5,1500 | 0,00% | 5,1500 | 5,4000 | 5,1500 | 100 | 515,75 |
| 15/7/2025 | 5,1500 | 5,53% | 5,0500 | 5,1500 | 4,9000 | 537 | 2.638,70 |
| 14/7/2025 | 4,8800 | 1,24% | 4,8800 | 4,9000 | 4,8800 | 258 | 1.260,70 |
| 11/7/2025 | 4,8200 | -3,60% | 4,9200 | 4,9400 | 4,8200 | 755 | 3.703,14 |
| 10/7/2025 | 5,0000 | -0,99% | 4,9600 | 5,1000 | 4,9600 | 35 | 175,00 |
| 09/7/2025 | 5,0500 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 35 | 176,00 |
| 08/7/2025 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 123 | 621,15 |
| 07/7/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 04/7/2025 | 5,0500 | -0,98% | 4,9400 | 5,0500 | 4,8000 | 1.422 | 6.988,96 |
| 03/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 01/7/2025 | 5,1000 | 2,00% | 5,1000 | 5,1500 | 5,1000 | 35 | 179,15 |
| 30/6/2025 | 5,0000 | 1,21% | 4,9400 | 5,1500 | 4,9400 | 453 | 2.269,45 |
| 27/6/2025 | 4,9400 | -1,20% | 5,0500 | 5,1000 | 4,9400 | 58 | 293,96 |
| 26/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/6/2025 | 5,0000 | -0,99% | 4,9400 | 5,0500 | 4,9400 | 27 | 134,53 |
| 24/6/2025 | 5,0500 | 1,00% | 5,0000 | 5,1000 | 5,0000 | 419 | 2.114,65 |
| 23/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 20/6/2025 | 5,0000 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 455 | 2.275,00 |
| 19/6/2025 | 4,8400 | -3,20% | 5,0000 | 5,0000 | 4,8000 | 2.820 | 13.777,46 |
| 18/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.100 | 5.500,00 |
| 17/6/2025 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 250 | 1.250,00 |
| 16/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/6/2025 | 5,2000 | -2,80% | 5,2000 | 5,2000 | 5,2000 | 300 | 1.560,00 |
| 10/6/2025 | 5,3500 | 2,88% | 5,3500 | 5,3500 | 5,3500 | 10 | 53,50 |
| 06/6/2025 | 5,2000 | 0,97% | 5,2500 | 5,4000 | 5,0000 | 343 | 1.752,80 |
| 05/6/2025 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/6/2025 | 5,1500 | 1,98% | 5,1000 | 5,1500 | 5,1000 | 60 | 307,55 |
| 03/6/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/6/2025 | 5,0500 | 1,41% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 30/5/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 29/5/2025 | 4,9800 | -2,35% | 4,9800 | 5,1000 | 4,9600 | 167 | 831,72 |
| 28/5/2025 | 5,1000 | -0,97% | 5,1000 | 5,1500 | 5,1000 | 80 | 408,25 |
| 27/5/2025 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 176 | 910,30 |
| 26/5/2025 | 5,1500 | 0,98% | 5,1500 | 5,2000 | 4,9200 | 598 | 2.971,65 |
| 23/5/2025 | 5,1000 | 0,99% | 5,0000 | 5,1000 | 4,9400 | 33 | 164,93 |
| 22/5/2025 | 5,0500 | -1,94% | 4,9000 | 5,1500 | 4,9000 | 600 | 2.977,62 |
| 21/5/2025 | 5,1500 | 3,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
| 20/5/2025 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 125 | 625,00 |
| 19/5/2025 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 313 | 1.580,65 |
| 16/5/2025 | 5,0000 | 1,21% | 5,1500 | 5,1500 | 5,0000 | 281 | 1.406,50 |
| 15/5/2025 | 4,9400 | -5,00% | 4,9400 | 4,9400 | 4,9400 | 10 | 49,40 |
| 14/5/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 13/5/2025 | 5,0000 | 1,63% | 5,0000 | 5,0500 | 5,0000 | 610 | 3.050,50 |
| 12/5/2025 | 4,9200 | -1,60% | 4,9000 | 5,0000 | 4,9000 | 69 | 339,28 |
| 09/5/2025 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,9000 | 124 | 618,80 |
| 08/5/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/5/2025 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 43 | 215,00 |
| 06/5/2025 | 4,9800 | -0,40% | 4,8200 | 5,0000 | 4,8200 | 61 | 300,34 |
| 05/5/2025 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 380 | 1.900,00 |
| 02/5/2025 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,0500 | 20 | 101,50 |
| 30/4/2025 | 5,0000 | -1,96% | 4,9400 | 5,1500 | 4,9400 | 190 | 949,28 |
| 29/4/2025 | 5,1000 | 2,82% | 5,0500 | 5,1000 | 5,0500 | 500 | 2.537,50 |
| 28/4/2025 | 4,9600 | -0,40% | 4,8200 | 4,9800 | 4,7200 | 1.753 | 8.418,08 |
| 25/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 24/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 70 | 348,60 |
| 23/4/2025 | 4,9800 | 0,40% | 4,8200 | 4,9800 | 4,7800 | 215 | 1.056,50 |
| 22/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 476 | 2.363,82 |
| 17/4/2025 | 4,9600 | -1,78% | 5,0500 | 5,0500 | 4,8400 | 5.195 | 25.334,27 |
| 16/4/2025 | 5,0500 | -3,81% | 5,0500 | 5,0500 | 5,0500 | 1.117 | 5.640,85 |
| 15/4/2025 | 5,2500 | 5,85% | 5,2500 | 5,2500 | 5,2500 | 6 | 31,50 |
| 14/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 33.000 | 155.100,00 |
| 11/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9000 | 1.271 | 6.296,30 |
| 10/4/2025 | 4,9600 | -2,75% | 4,9600 | 4,9600 | 4,9600 | 100 | 496,00 |
| 09/4/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/4/2025 | 5,1000 | -1,92% | 4,9000 | 5,4000 | 4,9000 | 268 | 1.370,75 |
| 07/4/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/4/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 477 | 2.480,40 |
| 03/4/2025 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,1500 | 63 | 334,45 |
| 02/4/2025 | 5,4000 | 4,85% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 01/4/2025 | 5,1500 | -0,96% | 5,3500 | 5,4000 | 5,1000 | 101 | 518,30 |
| 31/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,3500 | 5,2000 | 90 | 468,15 |
| 28/3/2025 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 25 | 128,75 |
| 27/3/2025 | 5,2000 | -7,96% | 5,1500 | 5,3500 | 5,1000 | 613 | 3.177,55 |
| 26/3/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 24/3/2025 | 5,6500 | 1,80% | 5,1000 | 5,6500 | 5,1000 | 102 | 575,30 |
| 21/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 20/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 19/3/2025 | 5,5500 | 3,74% | 5,5000 | 5,6000 | 5,5000 | 100 | 553,50 |
| 18/3/2025 | 5,3500 | 4,90% | 5,1000 | 5,4000 | 5,1000 | 410 | 2.184,50 |
| 17/3/2025 | 5,1000 | -5,56% | 5,1000 | 5,2000 | 5,0500 | 60 | 305,00 |
| 14/3/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 13/3/2025 | 5,4000 | 3,85% | 5,5000 | 5,5000 | 5,3000 | 35 | 189,50 |
| 12/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 11/3/2025 | 5,1500 | -2,83% | 5,1000 | 5,6000 | 5,1000 | 625 | 3.227,65 |
| 10/3/2025 | 5,3000 | -7,02% | 5,2000 | 5,3500 | 5,2000 | 40 | 209,80 |
| 07/3/2025 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/3/2025 | 5,7000 | 7,55% | 5,5000 | 5,7500 | 5,2500 | 674 | 3.596,95 |
| 05/3/2025 | 5,3000 | -5,36% | 5,1000 | 5,5000 | 5,1000 | 269 | 1.410,70 |
| 04/3/2025 | 5,6000 | 9,80% | 5,5000 | 5,7500 | 5,5000 | 2.900 | 16.292,50 |
| 28/2/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/2/2025 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 26/2/2025 | 5,2000 | -5,45% | 5,2500 | 5,4000 | 5,1000 | 340 | 1.770,75 |
| 25/2/2025 | 5,5000 | 1,85% | 5,5000 | 5,6000 | 5,5000 | 350 | 1.930,00 |
| 24/2/2025 | 5,4000 | -1,82% | 5,0500 | 5,4500 | 5,0500 | 1.227 | 6.646,10 |
| 21/2/2025 | 5,5000 | 2,80% | 5,3500 | 5,5500 | 5,3500 | 1.920 | 10.535,35 |
| 20/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 19/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 18/2/2025 | 5,3500 | 1,90% | 5,1500 | 5,4500 | 5,1500 | 562 | 2.925,10 |
| 17/2/2025 | 5,2500 | 1,94% | 5,2500 | 5,2500 | 5,2500 | 15 | 78,75 |
| 14/2/2025 | 5,1500 | 1,98% | 5,0500 | 5,1500 | 5,0500 | 1.755 | 8.892,75 |
| 13/2/2025 | 5,0500 | -2,88% | 5,0000 | 5,1500 | 4,9600 | 170 | 856,51 |
| 12/2/2025 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,0000 | 130 | 659,40 |
| 11/2/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 10/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/2/2025 | 5,0000 | -1,96% | 5,0500 | 5,0500 | 5,0000 | 67 | 335,50 |
| 06/2/2025 | 5,1000 | -8,11% | 5,0500 | 5,2500 | 5,0500 | 1.376 | 7.008,80 |
| 05/2/2025 | 5,5500 | 0,91% | 5,5000 | 5,6000 | 5,5000 | 200 | 1.110,00 |
| 04/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/1/2025 | 5,5000 | 3,77% | 5,2000 | 5,5000 | 5,2000 | 1.500 | 8.108,15 |
| 30/1/2025 | 5,3000 | 3,92% | 4,9800 | 5,3000 | 4,9800 | 5.025 | 26.564,00 |
| 29/1/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 28/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 27/1/2025 | 5,0500 | -2,88% | 5,1000 | 5,1000 | 5,0000 | 75 | 377,00 |
| 24/1/2025 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 23/1/2025 | 5,1000 | 3,24% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 22/1/2025 | 4,9400 | -5,00% | 4,9200 | 5,2000 | 4,7800 | 186 | 920,35 |
| 21/1/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 20/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/1/2025 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 35 | 175,00 |
| 15/1/2025 | 4,9000 | -1,21% | 5,1000 | 5,2000 | 4,8400 | 50 | 244,80 |
| 14/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 10/1/2025 | 4,9600 | -1,78% | 4,9000 | 5,0000 | 4,8800 | 370 | 1.827,60 |
| 09/1/2025 | 5,0500 | 0,00% | 4,8400 | 5,2000 | 4,8400 | 144 | 733,21 |
| 08/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 07/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1 | 5,05 |
| 03/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/1/2025 | 5,0500 | 1,00% | 5,0000 | 5,0500 | 5,0000 | 212 | 1.069,35 |
| 31/12/2024 | 5,0000 | 4,17% | 4,8000 | 5,0000 | 4,8000 | 1.140 | 5.574,38 |
| 30/12/2024 | 4,8000 | 1,69% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 27/12/2024 | 4,7200 | -1,26% | 4,7800 | 4,8400 | 4,6400 | 300 | 1.418,06 |
| 24/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 20/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/12/2024 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 18/12/2024 | 4,7800 | -0,42% | 4,8200 | 4,8200 | 4,7800 | 9.241 | 44.444,54 |
| 17/12/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/12/2024 | 4,8000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 3 | 14,82 |
| 13/12/2024 | 4,8000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 40 | 196,80 |
| 12/12/2024 | 4,8000 | 1,27% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 11/12/2024 | 4,7400 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 40 | 190,40 |
| 10/12/2024 | 4,7400 | 0,00% | 4,9000 | 4,9000 | 4,7600 | 117 | 571,34 |
| 09/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,9000 | 4,8400 | 130 | 632,46 |
| 06/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 05/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 2 | 9,68 |
| 04/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 03/12/2024 | 4,7400 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 02/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 10 | 47,40 |
| 29/11/2024 | 4,7400 | 1,72% | 4,6800 | 4,7600 | 4,6800 | 341 | 1.618,42 |
| 28/11/2024 | 4,6600 | 0,00% | 4,6800 | 4,6800 | 4,6600 | 43 | 200,98 |
| 27/11/2024 | 4,6600 | 0,00% | 4,7400 | 4,7600 | 4,7400 | 20 | 94,84 |
| 26/11/2024 | 4,6600 | 0,00% | 4,6200 | 4,6600 | 4,6200 | 29 | 134,54 |
| 25/11/2024 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 38 | 177,08 |
| 22/11/2024 | 4,6600 | 0,00% | 4,6600 | 4,7000 | 4,6600 | 101 | 471,86 |
| 21/11/2024 | 4,6600 | -0,85% | 4,7000 | 4,7400 | 4,6200 | 330 | 1.540,84 |
| 20/11/2024 | 4,7000 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 35 | 165,20 |
| 19/11/2024 | 4,7000 | 0,00% | 4,7000 | 4,7800 | 4,7000 | 47 | 223,46 |
| 18/11/2024 | 4,7000 | -2,08% | 4,6800 | 4,7800 | 4,6800 | 250 | 1.174,96 |
| 15/11/2024 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 5 | 24,20 |
| 14/11/2024 | 4,8000 | 0,00% | 4,7200 | 4,8200 | 4,6400 | 1.446 | 6.835,26 |
| 13/11/2024 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,7000 | 142 | 678,34 |
| 12/11/2024 | 4,8000 | 0,00% | 4,8200 | 4,8400 | 4,8000 | 68 | 327,30 |
| 11/11/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 389 | 1.867,20 |
| 08/11/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 110 | 528,00 |
| 07/11/2024 | 4,8000 | -0,41% | 4,7200 | 4,8200 | 4,6600 | 676 | 3.211,64 |
| 06/11/2024 | 4,8200 | -0,82% | 4,7200 | 4,8400 | 4,6200 | 1.001 | 4.796,16 |
| 05/11/2024 | 4,8600 | 0,00% | 4,8200 | 4,8600 | 4,8200 | 86 | 416,80 |
| 04/11/2024 | 4,8600 | 1,67% | 4,7800 | 4,8800 | 4,7000 | 1.406 | 6.667,26 |
| 01/11/2024 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 27 | 129,60 |
| 31/10/2024 | 4,7800 | 1,27% | 4,8600 | 4,8800 | 4,7000 | 833 | 3.962,10 |
| 30/10/2024 | 4,7200 | -5,60% | 4,9600 | 5,0000 | 4,7000 | 935 | 4.478,66 |
| 29/10/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 363 | 1.815,00 |
| 25/10/2024 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 4,9800 | 238 | 1.188,90 |
| 24/10/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 74 | 373,70 |
| 23/10/2024 | 5,0500 | -9,01% | 5,4500 | 5,4500 | 5,0000 | 3.075 | 15.525,15 |
| 22/10/2024 | 5,5500 | 1,83% | 5,5000 | 5,5500 | 5,5000 | 4.695 | 25.958,75 |
| 21/10/2024 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4000 | 27 | 146,75 |
| 18/10/2024 | 5,4500 | 1,87% | 5,4000 | 5,6000 | 5,4000 | 2.082 | 11.402,25 |
| 17/10/2024 | 5,3500 | -4,46% | 5,6000 | 5,6000 | 5,3500 | 335 | 1.808,50 |
| 16/10/2024 | 5,6000 | 2,75% | 5,4500 | 5,6000 | 5,3000 | 880 | 4.816,00 |
| 15/10/2024 | 5,4500 | -1,80% | 5,4000 | 5,7500 | 5,4000 | 401 | 2.188,05 |
| 14/10/2024 | 5,5500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 12 | 65,40 |
| 11/10/2024 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 10/10/2024 | 5,5500 | -3,48% | 5,5500 | 5,6000 | 5,5500 | 432 | 2.401,60 |
| 09/10/2024 | 5,7500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 55 | 308,00 |
| 08/10/2024 | 5,7500 | 2,68% | 5,6000 | 5,8000 | 5,6000 | 1.240 | 6.982,20 |
| 07/10/2024 | 5,6000 | 0,00% | 5,6000 | 5,7500 | 5,6000 | 1.904 | 10.678,00 |
| 04/10/2024 | 5,6000 | 2,75% | 5,5000 | 5,7000 | 5,4000 | 730 | 4.018,00 |
| 03/10/2024 | 5,4500 | 0,93% | 5,5000 | 5,5000 | 5,4000 | 364 | 1.995,80 |
| 02/10/2024 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 3 | 16,20 |
| 01/10/2024 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 69 | 372,60 |
| 30/9/2024 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 310 | 1.674,00 |
| 27/9/2024 | 5,5000 | 0,00% | 5,4000 | 5,4500 | 5,4000 | 100 | 541,25 |
| 26/9/2024 | 5,5000 | 0,00% | 5,6500 | 5,6500 | 5,5000 | 35 | 196,10 |
| 25/9/2024 | 5,5000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 120 | 648,00 |
| 24/9/2024 | 5,5000 | 0,00% | 5,3000 | 5,7000 | 5,3000 | 134 | 723,95 |
| 23/9/2024 | 5,5000 | -1,79% | 5,6000 | 5,7000 | 5,5000 | 356 | 1.962,60 |
| 20/9/2024 | 5,6000 | 0,00% | 5,4000 | 5,6000 | 5,4000 | 65 | 363,15 |
| 19/9/2024 | 5,6000 | -1,75% | 5,6000 | 5,6000 | 5,6000 | 300 | 1.680,00 |
| 18/9/2024 | 5,7000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 210 | 1.196,00 |
| 17/9/2024 | 5,7000 | 1,79% | 5,6000 | 5,7000 | 5,6000 | 591 | 3.326,10 |
| 16/9/2024 | 5,6000 | -0,88% | 5,6000 | 5,6500 | 5,6000 | 206 | 1.156,10 |
| 13/9/2024 | 5,6500 | 3,67% | 5,6500 | 5,6500 | 5,6500 | 241 | 1.361,65 |
| 12/9/2024 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 11/9/2024 | 5,4500 | -3,54% | 5,4500 | 5,6000 | 5,3000 | 150 | 819,40 |
| 10/9/2024 | 5,6500 | -1,74% | 5,5000 | 5,6500 | 5,5000 | 212 | 1.196,00 |
| 09/9/2024 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/9/2024 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/9/2024 | 5,7500 | -0,86% | 5,8000 | 5,8500 | 5,7500 | 1.348 | 7.773,40 |
| 04/9/2024 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,7000 | 840 | 4.852,50 |
| 03/9/2024 | 5,7000 | 0,00% | 5,5000 | 5,7000 | 5,5000 | 275 | 1.545,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 0,0270 | 62.444 |
| ΝΤΟΤΣΟΦΤ | 26,2000 | 4,80 % | 1,2000 | 300 |
| ΑΔΜΗΕ | 3,0800 | 4,58 % | 0,1350 | 561.748 |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 0,0700 | 31.342 |
| ΦΡΙΓΟ | 0,4940 | 3,13 % | 0,0150 | 82.067 |
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 11.810.580 |
| ΙΛΥΔΑ | 5,4200 | 3,04 % | 0,1600 | 22.970 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 3.569.662 |
| ΟΛΘ | 35,0000 | 2,94 % | 1,0000 | 2.208 |
| ΔΑΑ | 10,2300 | 2,81 % | 0,2800 | 240.544 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 0,1050 | 41.258.853 |
| MTLN | 43,5000 | 2,11 % | 0,9000 | 26.813.327 |
| ΠΕΙΡ | 7,1400 | 3,03 % | 0,2100 | 25.324.190 |
| ΕΤΕ | 13,1800 | 0,65 % | 0,0850 | 25.271.581 |
| ΔΕΗ | 16,8000 | 1,76 % | 0,2900 | 23.231.480 |
| ΑΛΦΑ | 3,5300 | 1,55 % | 0,0540 | 22.353.844 |
| BOCHGR | 8,2000 | 2,50 % | 0,2000 | 10.024.185 |
| ΟΠΑΠ | 17,5000 | -1,52 % | -0,2700 | 8.513.973 |
| ΕΧΑΕ | 6,2700 | -1,10 % | -0,0700 | 7.963.140 |
| TITC | 43,3500 | 2,12 % | 0,9000 | 7.297.808 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5050 | 3,09 % | 11.810.580 | 41,26εκ. |
| ΑΛΦΑ | 3,5300 | 1,55 % | 6.342.426 | 22,35εκ. |
| ΠΕΙΡ | 7,1400 | 3,03 % | 3.569.662 | 25,32εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,18 % | 3.090.323 | 3,44εκ. |
| ΕΤΕ | 13,1800 | 0,65 % | 1.920.103 | 25,27εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 652,7χιλ. |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 23,23εκ. |
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 7,96εκ. |
| BOCHGR | 8,2000 | 2,50 % | 1.233.117 | 10,02εκ. |
| MTLN | 43,5000 | 2,11 % | 613.093 | 26,81εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2700 | -1,10 % | 1.258.984 | 2,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4500 | -0,11 % | 1.449.782 | 0,47 % |
| MTLN | 43,5000 | 2,11 % | 613.093 | 0,43 % |
| ΤΖΚΑ | 1,3300 | 1,92 % | 12.850 | 0,42 % |
| CNLCAP | 7,2000 | 1,41 % | 3.284 | 0,42 % |
| ONYX | 2,3400 | 0,86 % | 287.644 | 0,42 % |
| ΚΥΡΙΟ | 2,0700 | 3,50 % | 31.342 | 0,41 % |
| ΔΕΗ | 16,8000 | 1,76 % | 1.390.235 | 0,38 % |
| ΑΝΔΡΟ | 7,5000 | 1,90 % | 13.163 | 0,35 % |
| ΙΝΤΚΑ | 3,4800 | 0,00 % | 273.668 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7000 | 0,00 % | 1.012 | 12,43 % |
| ΔΡΟΜΕ | 0,3770 | 7,71 % | 62.444 | 12,00 % |
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 1.110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9550 | 1,06 % | 33.533 | 6,35 % |
| ΕΒΡΟΦ | 2,9900 | 2,05 % | 6.781 | 6,14 % |
| ΣΙΔΜΑ | 1,4950 | -2,61 % | 2.957 | 5,86 % |
| ΚΕΚΡ | 2,0800 | 0,48 % | 38.668 | 5,80 % |
| ΜΙΝ | 0,6860 | -1,44 % | 1.459 | 5,75 % |
| ΛΑΝΑΚ | 1,5700 | -4,27 % | 4.223 | 5,49 % |
| ΧΑΙΔΕ | 0,8500 | 1,19 % | 2.584 | 5,36 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|