| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΚΕΟ Δ.Ε. ΛΤΔ (ΚΕΟ)
2,8200 €
0,0000 (0,00%)
- Άνοιγμα 2,8200
- Υψηλό 2,8200
- Χαμηλό 2,8200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/9/2025 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 08/9/2025 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 05/9/2025 | 2,8200 | 0,71% | 2,8200 | 2,8200 | 2,8200 | 5.100 | 14.382,00 |
| 04/9/2025 | 2,8000 | -2,10% | 2,8400 | 2,8600 | 2,7800 | 3.340 | 9.477,14 |
| 03/9/2025 | 2,8600 | -1,38% | 2,8400 | 2,8600 | 2,8400 | 2.880 | 8.216,80 |
| 02/9/2025 | 2,9000 | 0,00% | 2,8800 | 2,9000 | 2,8600 | 400 | 1.148,86 |
| 01/9/2025 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 29/8/2025 | 2,9000 | 2,84% | 2,8200 | 2,9000 | 2,8200 | 450 | 1.285,00 |
| 28/8/2025 | 2,8200 | -2,08% | 2,8800 | 2,8800 | 2,6000 | 2.075 | 5.629,50 |
| 27/8/2025 | 2,8800 | 2,13% | 2,8000 | 2,9000 | 2,7600 | 2.100 | 5.890,34 |
| 26/8/2025 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 25/8/2025 | 2,8200 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 2.000 | 5.488,00 |
| 22/8/2025 | 2,8200 | 0,71% | 2,7600 | 2,8200 | 2,7600 | 1.326 | 3.671,76 |
| 21/8/2025 | 2,8000 | -0,71% | 2,8000 | 2,8000 | 2,8000 | 200 | 560,00 |
| 20/8/2025 | 2,8200 | 1,44% | 2,8000 | 2,9000 | 2,7800 | 12.205 | 34.090,30 |
| 19/8/2025 | 2,7800 | -4,14% | 2,8000 | 2,8000 | 2,7800 | 647 | 1.801,66 |
| 18/8/2025 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 14/8/2025 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 13/8/2025 | 2,9000 | 2,11% | 2,7600 | 2,9000 | 2,7600 | 370 | 1.036,00 |
| 12/8/2025 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/8/2025 | 2,8400 | 1,43% | 2,6800 | 2,8800 | 2,6600 | 1.173 | 3.212,04 |
| 08/8/2025 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 07/8/2025 | 2,8000 | 5,26% | 2,6200 | 2,8200 | 2,6200 | 1.900 | 5.119,52 |
| 06/8/2025 | 2,6600 | 0,76% | 2,6600 | 2,6600 | 2,6600 | 5 | 13,30 |
| 05/8/2025 | 2,6400 | 1,54% | 2,5800 | 2,6400 | 2,5800 | 437 | 1.140,56 |
| 04/8/2025 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,6000 | 4.255 | 11.063,10 |
| 01/8/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 1.030 | 2.678,00 |
| 31/7/2025 | 2,6000 | 1,56% | 2,5400 | 2,6000 | 2,4800 | 3.833 | 9.931,34 |
| 30/7/2025 | 2,5600 | -1,54% | 2,5600 | 2,5600 | 2,5600 | 500 | 1.280,00 |
| 29/7/2025 | 2,6000 | 2,36% | 2,5600 | 2,6000 | 2,5600 | 527 | 1.362,20 |
| 28/7/2025 | 2,5400 | -0,78% | 2,4800 | 2,5600 | 2,4800 | 3.492 | 8.676,16 |
| 25/7/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 200 | 512,00 |
| 24/7/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 23/7/2025 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | 200 | 512,00 |
| 22/7/2025 | 2,5600 | -1,54% | 2,5400 | 2,5600 | 2,5200 | 935 | 2.367,40 |
| 21/7/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 4.000 | 10.400,00 |
| 18/7/2025 | 2,6000 | -2,26% | 2,6000 | 2,6000 | 2,6000 | 150 | 390,00 |
| 17/7/2025 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 16/7/2025 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 15/7/2025 | 2,6600 | 6,40% | 2,5000 | 2,6800 | 2,4800 | 1.260 | 3.193,56 |
| 14/7/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 11/7/2025 | 2,5000 | -4,58% | 2,5600 | 2,5600 | 2,5000 | 370 | 937,00 |
| 10/7/2025 | 2,6200 | 2,34% | 2,5600 | 2,6600 | 2,5600 | 1.110 | 2.868,88 |
| 09/7/2025 | 2,5600 | 0,79% | 2,5200 | 2,5600 | 2,5200 | 1.300 | 3.296,72 |
| 08/7/2025 | 2,5400 | 2,42% | 2,4000 | 2,5600 | 2,4000 | 2.531 | 6.221,30 |
| 07/7/2025 | 2,4800 | 1,64% | 2,4600 | 2,4800 | 2,4600 | 38 | 93,98 |
| 04/7/2025 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4400 | 2.180 | 5.319,20 |
| 03/7/2025 | 2,4600 | -1,60% | 2,4600 | 2,4600 | 2,4600 | 100 | 246,00 |
| 02/7/2025 | 2,5000 | -0,79% | 2,4800 | 2,5000 | 2,4800 | 695 | 1.726,00 |
| 01/7/2025 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 30/6/2025 | 2,5200 | 0,80% | 2,3800 | 2,5400 | 2,3800 | 1.819 | 4.406,22 |
| 27/6/2025 | 2,5000 | -1,57% | 2,4000 | 2,5000 | 2,4000 | 485 | 1.166,50 |
| 26/6/2025 | 2,5400 | 5,83% | 2,4000 | 2,5400 | 2,4000 | 1.480 | 3.626,20 |
| 25/6/2025 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 345 | 828,00 |
| 24/6/2025 | 2,3600 | -1,67% | 2,3600 | 2,3600 | 2,3600 | 960 | 2.265,60 |
| 23/6/2025 | 2,4000 | -2,44% | 2,5400 | 2,5400 | 2,4000 | 228 | 553,92 |
| 20/6/2025 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 19/6/2025 | 2,4600 | 0,82% | 2,4600 | 2,4600 | 2,3400 | 41 | 100,74 |
| 18/6/2025 | 2,4400 | -0,81% | 2,4000 | 2,5400 | 2,4000 | 760 | 1.845,40 |
| 17/6/2025 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 16/6/2025 | 2,4600 | 5,13% | 2,3400 | 2,5400 | 2,3400 | 455 | 1.074,66 |
| 13/6/2025 | 2,3400 | -2,50% | 2,3400 | 2,3400 | 2,3400 | 157 | 367,38 |
| 12/6/2025 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 2.000 | 4.800,00 |
| 11/6/2025 | 2,4400 | -1,61% | 2,3400 | 2,4400 | 2,3400 | 2.986 | 7.184,16 |
| 10/6/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 06/6/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 1.189 | 2.948,72 |
| 05/6/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4200 | 1.715 | 4.159,96 |
| 04/6/2025 | 2,4800 | 4,20% | 2,4800 | 2,4800 | 2,4800 | 285 | 706,80 |
| 03/6/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 02/6/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/5/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/5/2025 | 2,3800 | -4,80% | 2,2800 | 2,3800 | 2,2800 | 5.064 | 11.693,92 |
| 28/5/2025 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 60 | 150,00 |
| 27/5/2025 | 2,5000 | -5,30% | 2,5000 | 2,5000 | 2,5000 | 110 | 275,00 |
| 26/5/2025 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 23/5/2025 | 2,6400 | 1,54% | 2,4800 | 2,6400 | 2,4800 | 18 | 47,36 |
| 22/5/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 21/5/2025 | 2,6000 | -5,80% | 2,6000 | 2,6000 | 2,6000 | 200 | 520,00 |
| 20/5/2025 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 20 | 55,20 |
| 19/5/2025 | 2,7600 | 3,76% | 2,5000 | 2,7600 | 2,5000 | 500 | 1.254,42 |
| 16/5/2025 | 2,6600 | 2,31% | 2,6400 | 2,6600 | 2,6400 | 200 | 529,10 |
| 15/5/2025 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/5/2025 | 2,6000 | 0,78% | 2,5000 | 2,6000 | 2,5000 | 1.737 | 4.466,20 |
| 13/5/2025 | 2,5800 | 4,03% | 2,5800 | 2,5800 | 2,5800 | 63 | 162,54 |
| 12/5/2025 | 2,4800 | -4,62% | 2,5000 | 2,5000 | 2,4800 | 393 | 980,04 |
| 09/5/2025 | 2,6000 | 2,36% | 2,5800 | 2,6000 | 2,5800 | 200 | 516,42 |
| 08/5/2025 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 07/5/2025 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | 500 | 1.270,00 |
| 06/5/2025 | 2,5400 | 3,25% | 2,4600 | 2,5400 | 2,4600 | 710 | 1.766,28 |
| 05/5/2025 | 2,4600 | 0,82% | 2,4400 | 2,4600 | 2,4400 | 700 | 1.708,02 |
| 02/5/2025 | 2,4400 | 1,67% | 2,4000 | 2,4400 | 2,4000 | 700 | 1.694,00 |
| 30/4/2025 | 2,4000 | 0,84% | 2,3400 | 2,4200 | 2,3200 | 1.570 | 3.701,90 |
| 29/4/2025 | 2,3800 | -0,83% | 2,2400 | 2,4000 | 2,2400 | 1.883 | 4.251,20 |
| 28/4/2025 | 2,4000 | 0,00% | 2,2400 | 2,4000 | 2,2400 | 270 | 616,00 |
| 25/4/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/4/2025 | 2,4000 | 8,11% | 2,4000 | 2,4000 | 2,4000 | 100 | 240,00 |
| 23/4/2025 | 2,2200 | -4,31% | 2,3000 | 2,4000 | 2,2000 | 3.559 | 8.053,54 |
| 17/4/2025 | 2,3200 | 1,75% | 2,2800 | 2,3200 | 2,2800 | 500 | 1.148,78 |
| 16/4/2025 | 2,2800 | 6,54% | 2,2800 | 2,2800 | 2,2800 | 200 | 456,00 |
| 15/4/2025 | 2,1400 | 0,00% | 2,1600 | 2,1600 | 2,1400 | 353 | 758,32 |
| 14/4/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/4/2025 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 45 | 96,30 |
| 10/4/2025 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 137 | 295,92 |
| 09/4/2025 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
| 08/4/2025 | 2,1600 | -0,92% | 2,0400 | 2,1600 | 2,0400 | 1.290 | 2.763,60 |
| 07/4/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 04/4/2025 | 2,1800 | -4,39% | 2,2800 | 2,3000 | 2,1400 | 5.905 | 12.790,70 |
| 03/4/2025 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 150 | 342,00 |
| 02/4/2025 | 2,2600 | -1,74% | 2,3200 | 2,3400 | 2,2600 | 320 | 743,20 |
| 31/3/2025 | 2,3000 | -1,71% | 2,3200 | 2,3200 | 2,3000 | 400 | 924,00 |
| 28/3/2025 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 2.201 | 5.150,34 |
| 27/3/2025 | 2,3600 | -0,84% | 2,3800 | 2,3800 | 2,3400 | 2.168 | 5.093,42 |
| 26/3/2025 | 2,3800 | 1,71% | 2,3800 | 2,3800 | 2,3800 | 160 | 380,80 |
| 24/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 10 | 23,40 |
| 21/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 101 | 236,34 |
| 19/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 18/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 17/3/2025 | 2,3400 | -2,50% | 2,3600 | 2,3600 | 2,3400 | 333 | 782,28 |
| 14/3/2025 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 13/3/2025 | 2,4000 | 3,45% | 2,3600 | 2,4000 | 2,3400 | 2.475 | 5.839,06 |
| 12/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 11/3/2025 | 2,3200 | 0,00% | 2,3400 | 2,3400 | 2,3200 | 2.018 | 4.686,76 |
| 10/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 07/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 06/3/2025 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 1.641 | 3.807,12 |
| 05/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 04/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 28/2/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 27/2/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 26/2/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 25/2/2025 | 2,3400 | -2,50% | 2,3400 | 2,3400 | 2,3400 | 545 | 1.275,30 |
| 24/2/2025 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 210 | 504,00 |
| 21/2/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 150 | 348,00 |
| 20/2/2025 | 2,3200 | -2,52% | 2,4400 | 2,4400 | 2,3200 | 180 | 418,80 |
| 19/2/2025 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 300 | 714,00 |
| 18/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 17/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/2/2025 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 250 | 590,00 |
| 13/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 11/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/2/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 05/2/2025 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 426 | 979,80 |
| 04/2/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/2/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2000 | 649 | 1.449,64 |
| 31/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 30/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 29/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/1/2025 | 2,2600 | -0,88% | 2,2600 | 2,2800 | 2,2600 | 5.500 | 12.450,00 |
| 23/1/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/1/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/1/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 20/1/2025 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2800 | 41 | 93,48 |
| 17/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.000 | 2.260,00 |
| 15/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 14/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 1.428 | 3.227,28 |
| 13/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 10/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 09/1/2025 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,2600 | 650 | 1.478,98 |
| 08/1/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/1/2025 | 2,3000 | 1,77% | 2,2600 | 2,3000 | 2,2600 | 8.486 | 19.408,58 |
| 03/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 02/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 25 | 56,50 |
| 31/12/2024 | 2,2600 | 0,89% | 2,2400 | 2,2600 | 2,2400 | 2.021 | 4.527,46 |
| 30/12/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 27/12/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 24/12/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/12/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/12/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 30 | 67,20 |
| 19/12/2024 | 2,2400 | 2,75% | 2,2400 | 2,2400 | 2,2400 | 1.482 | 3.319,68 |
| 18/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 869 | 1.894,42 |
| 17/12/2024 | 2,1800 | 1,87% | 2,1600 | 2,2400 | 2,1600 | 16.570 | 36.188,80 |
| 16/12/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 521 | 1.114,94 |
| 13/12/2024 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 850 | 1.819,00 |
| 12/12/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1400 | 650 | 1.402,90 |
| 11/12/2024 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 9 | 19,44 |
| 10/12/2024 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 1.845 | 3.968,30 |
| 09/12/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 980 | 2.116,80 |
| 06/12/2024 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 3.120 | 6.739,20 |
| 05/12/2024 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 600 | 1.294,00 |
| 04/12/2024 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 160 | 345,60 |
| 03/12/2024 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 02/12/2024 | 2,1600 | 0,00% | 2,1400 | 2,1800 | 2,1400 | 4.801 | 10.291,14 |
| 29/11/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 28/11/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 27/11/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 26/11/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 25/11/2024 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 759 | 1.639,44 |
| 22/11/2024 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 241 | 520,56 |
| 21/11/2024 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 3.500 | 7.630,00 |
| 20/11/2024 | 2,1400 | -0,93% | 2,1400 | 2,1800 | 2,1200 | 4.020 | 8.575,48 |
| 19/11/2024 | 2,1600 | 0,93% | 2,1600 | 2,1800 | 2,1400 | 1.830 | 3.950,78 |
| 18/11/2024 | 2,1400 | -3,60% | 2,1600 | 2,1600 | 2,1400 | 2.081 | 4.477,34 |
| 15/11/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 14/11/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/11/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 12/11/2024 | 2,2200 | 4,72% | 2,2200 | 2,2200 | 2,2200 | 40 | 88,80 |
| 11/11/2024 | 2,1200 | -0,93% | 2,1400 | 2,1400 | 2,1200 | 10.903 | 23.144,36 |
| 08/11/2024 | 2,1400 | -0,93% | 2,1800 | 2,1800 | 2,1400 | 4.650 | 9.983,20 |
| 07/11/2024 | 2,1600 | -0,92% | 2,1800 | 2,1800 | 2,1600 | 13.000 | 28.300,00 |
| 06/11/2024 | 2,1800 | 2,83% | 2,1800 | 2,1800 | 2,1400 | 4.000 | 8.640,00 |
| 05/11/2024 | 2,1200 | -5,36% | 2,2000 | 2,2200 | 2,1200 | 3.669 | 8.033,62 |
| 04/11/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 100 | 224,00 |
| 01/11/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 30 | 67,20 |
| 31/10/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 30/10/2024 | 2,2400 | 5,66% | 2,2400 | 2,2400 | 2,2400 | 45 | 100,80 |
| 29/10/2024 | 2,1200 | -3,64% | 2,1400 | 2,1400 | 2,1200 | 646 | 1.373,52 |
| 25/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 3.002 | 6.604,48 |
| 24/10/2024 | 2,2000 | -3,51% | 2,2400 | 2,2400 | 2,2000 | 3.083 | 6.902,60 |
| 23/10/2024 | 2,2800 | 0,88% | 2,2000 | 2,2800 | 2,2000 | 2.983 | 6.578,40 |
| 22/10/2024 | 2,2600 | 0,89% | 2,2400 | 2,2600 | 2,2400 | 800 | 1.793,00 |
| 21/10/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 18/10/2024 | 2,2400 | 4,67% | 2,2400 | 2,2600 | 2,1800 | 4.151 | 9.259,22 |
| 17/10/2024 | 2,1400 | -5,31% | 2,2400 | 2,2600 | 2,1400 | 7.767 | 17.169,66 |
| 16/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 15/10/2024 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 45 | 101,70 |
| 14/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 10/10/2024 | 2,2800 | 1,79% | 2,2600 | 2,2800 | 2,2600 | 1.520 | 3.436,60 |
| 09/10/2024 | 2,2400 | -1,75% | 2,2000 | 2,2400 | 2,2000 | 3.572 | 7.978,40 |
| 08/10/2024 | 2,2800 | 1,79% | 2,2600 | 2,2800 | 2,2600 | 300 | 679,00 |
| 07/10/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1.581 | 3.541,44 |
| 04/10/2024 | 2,2400 | 0,90% | 2,2400 | 2,2400 | 2,2200 | 4.076 | 9.125,24 |
| 03/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 1.000 | 2.220,00 |
| 02/10/2024 | 2,2200 | -0,89% | 2,2000 | 2,2200 | 2,2000 | 100 | 220,18 |
| 30/9/2024 | 2,2400 | 5,66% | 2,2200 | 2,2400 | 2,2200 | 1.200 | 2.668,00 |
| 27/9/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 26/9/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 14.500 | 30.726,32 |
| 25/9/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 24/9/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 434 | 920,08 |
| 23/9/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 4.300 | 9.116,00 |
| 20/9/2024 | 2,1200 | -0,93% | 2,1600 | 2,1600 | 2,1200 | 1.416 | 3.013,24 |
| 19/9/2024 | 2,1400 | -5,31% | 2,1400 | 2,1400 | 2,1400 | 309 | 661,26 |
| 18/9/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 17/9/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/9/2024 | 2,2600 | 5,61% | 2,1400 | 2,2600 | 2,1400 | 380 | 816,80 |
| 13/9/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 1.695 | 3.627,30 |
| 12/9/2024 | 2,1400 | 0,00% | 2,1600 | 2,1600 | 2,1400 | 685 | 1.467,00 |
| 11/9/2024 | 2,1400 | 2,88% | 2,2600 | 2,2600 | 2,1400 | 500 | 1.106,60 |
| 10/9/2024 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 09/9/2024 | 2,0800 | -7,14% | 2,2600 | 2,2600 | 2,0800 | 270 | 601,20 |
| 06/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 05/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 04/9/2024 | 2,2400 | -1,75% | 2,2000 | 2,2600 | 2,2000 | 914 | 2.023,80 |
| 03/9/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/9/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 30/8/2024 | 2,2800 | 2,70% | 2,2800 | 2,2800 | 2,2800 | 50 | 114,00 |
| 29/8/2024 | 2,2200 | 0,00% | 2,2800 | 2,2800 | 2,2000 | 2.300 | 5.090,86 |
| 28/8/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2024 | 2,2200 | -4,31% | 2,3200 | 2,3200 | 2,2200 | 2.653 | 6.089,26 |
| 26/8/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 23/8/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 100 | 232,00 |
| 22/8/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 21/8/2024 | 2,3200 | 2,65% | 2,2800 | 2,3200 | 2,2800 | 5.504 | 12.559,28 |
| 20/8/2024 | 2,2600 | 0,00% | 2,2400 | 2,2800 | 2,2400 | 726 | 1.633,24 |
| 19/8/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/8/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 14/8/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 13/8/2024 | 2,2600 | 2,73% | 2,2400 | 2,2600 | 2,2400 | 253 | 566,78 |
| 12/8/2024 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 68 | 149,60 |
| 09/8/2024 | 2,2200 | -3,48% | 2,0800 | 2,2200 | 2,0800 | 1.476 | 3.210,08 |
| 08/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/8/2024 | 2,3000 | 2,68% | 2,0200 | 2,3200 | 2,0200 | 3.550 | 8.026,48 |
| 05/8/2024 | 2,2400 | -1,75% | 2,2000 | 2,2800 | 2,1000 | 3.469 | 7.691,82 |
| 02/8/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 01/8/2024 | 2,2800 | 3,64% | 2,2000 | 2,2800 | 2,2000 | 1.725 | 3.795,72 |
| 31/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 100 | 220,00 |
| 30/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 26/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 265 | 583,00 |
| 23/7/2024 | 2,2000 | -1,79% | 2,2400 | 2,3200 | 2,2000 | 3.779 | 8.612,86 |
| 22/7/2024 | 2,2400 | 1,82% | 2,2200 | 2,2400 | 2,2200 | 500 | 1.113,20 |
| 19/7/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/7/2024 | 2,2000 | -5,98% | 2,2400 | 2,2400 | 2,2000 | 4.225 | 9.371,16 |
| 17/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/7/2024 | 2,3400 | 2,63% | 2,3000 | 2,3400 | 2,3000 | 2.647 | 6.099,90 |
| 15/7/2024 | 2,2800 | 0,88% | 2,3400 | 2,3400 | 2,2200 | 638 | 1.438,20 |
| 12/7/2024 | 2,2600 | 3,67% | 2,2600 | 2,2600 | 2,2600 | 230 | 519,80 |
| 11/7/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/7/2024 | 2,1800 | -1,80% | 2,2000 | 2,2000 | 2,1800 | 2.561 | 5.592,98 |
| 09/7/2024 | 2,2200 | -1,77% | 2,3000 | 2,3000 | 2,2200 | 65 | 145,50 |
| 08/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 05/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 02/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 01/7/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/6/2024 | 2,2600 | 0,00% | 2,3200 | 2,3200 | 2,2600 | 100 | 228,40 |
| 27/6/2024 | 2,2600 | 0,89% | 2,3200 | 2,3200 | 2,2600 | 61 | 140,32 |
| 26/6/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 25/6/2024 | 2,2400 | 0,00% | 2,3000 | 2,3000 | 2,2400 | 1.043 | 2.372,98 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|