| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | -5,51 % | -0,3500 | 130 |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | -0,1400 | 49 |
| ΠΑΙΡ | 0,8980 | -2,81 % | -0,0260 | 5.801 |
| ΜΙΝ | 0,7200 | -2,70 % | -0,0200 | 401 |
| ΠΡΔ | 0,4580 | -2,55 % | -0,0120 | 71.527 |
| ΜΟΝΤΑ | 5,1800 | -2,26 % | -0,1200 | 575 |
| ΣΠΕΙΣ | 7,4400 | -2,11 % | -0,1600 | 1.602 |
| ΔΑΙΟΣ | 7,3000 | -2,01 % | -0,1500 | 300 |
| ΙΝΛΙΦ | 6,1000 | -1,93 % | -0,1200 | 1.528 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 144.662 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
46,4000 €
1,2000 (2,65%)
- Άνοιγμα 0,0000
- Υψηλό 46,4000
- Χαμηλό 46,4000
- Όγκος 79
- Τζίρος 3.665 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/12/2025 | 46,4000 | 2,65% | 46,4000 | 46,4000 | 46,4000 | 79 | 3.665,60 |
| 16/12/2025 | 45,2000 | -3,42% | 46,0000 | 46,6000 | 45,0000 | 580 | 26.266,00 |
| 15/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 12/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 11/12/2025 | 46,8000 | 1,74% | 46,8000 | 46,8000 | 46,8000 | 50 | 2.340,00 |
| 10/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 09/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 08/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 3 | 138,00 |
| 05/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 04/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 03/12/2025 | 46,0000 | -1,29% | 46,0000 | 46,2000 | 46,0000 | 101 | 4.646,20 |
| 02/12/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 01/12/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 22 | 1.025,20 |
| 28/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 27/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 26/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 25/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 24/11/2025 | 46,6000 | 1,30% | 46,0000 | 47,0000 | 46,0000 | 100 | 4.650,00 |
| 21/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 20/11/2025 | 46,0000 | -0,43% | 46,0000 | 46,0000 | 46,0000 | 103 | 4.738,00 |
| 19/11/2025 | 46,2000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 22 | 1.012,00 |
| 18/11/2025 | 46,2000 | -0,86% | 46,2000 | 46,2000 | 46,2000 | 50 | 2.310,00 |
| 17/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 14/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 13/11/2025 | 46,6000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 2 | 94,00 |
| 12/11/2025 | 46,6000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 11/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 10/11/2025 | 46,6000 | 1,30% | 46,8000 | 46,8000 | 46,6000 | 50 | 2.335,00 |
| 07/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 1 | 46,00 |
| 06/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 05/11/2025 | 46,0000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | 26 | 1.216,80 |
| 04/11/2025 | 46,0000 | -1,29% | 46,0000 | 46,4000 | 46,0000 | 254 | 11.714,00 |
| 03/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 100 | 4.660,00 |
| 31/10/2025 | 46,6000 | -0,43% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 30/10/2025 | 46,8000 | -0,43% | 46,8000 | 47,0000 | 46,0000 | 201 | 9.396,20 |
| 29/10/2025 | 47,0000 | 11,37% | 43,0000 | 47,0000 | 43,0000 | 404 | 18.272,00 |
| 27/10/2025 | 42,2000 | 2,93% | 42,0000 | 43,0000 | 42,0000 | 272 | 11.516,00 |
| 24/10/2025 | 41,0000 | 3,54% | 40,4000 | 41,0000 | 40,4000 | 450 | 18.380,00 |
| 23/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 22/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 21/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 20/10/2025 | 39,6000 | 1,02% | 39,6000 | 39,6000 | 39,2000 | 300 | 11.840,00 |
| 17/10/2025 | 39,2000 | -1,01% | 39,6000 | 39,6000 | 38,6000 | 200 | 7.830,00 |
| 16/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 15/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 14/10/2025 | 39,6000 | -1,00% | 40,0000 | 40,0000 | 39,0000 | 489 | 19.234,40 |
| 13/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 10/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 09/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/10/2025 | 40,0000 | 0,00% | 40,6000 | 41,0000 | 40,6000 | 2 | 81,60 |
| 07/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 06/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 03/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 02/10/2025 | 40,0000 | 0,00% | 40,6000 | 40,6000 | 40,6000 | 9 | 365,40 |
| 01/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 30/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 29/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40,00 |
| 26/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 25/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 24/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 25 | 1.000,00 |
| 23/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 22/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 295 | 11.800,00 |
| 19/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 18/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 17/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 16/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 15/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 12/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 11/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 10/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 75 | 3.000,00 |
| 09/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 05/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 435 | 17.400,00 |
| 03/9/2025 | 40,0000 | 0,50% | 39,6000 | 40,0000 | 39,6000 | 200 | 7.980,00 |
| 02/9/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 150 | 5.970,00 |
| 01/9/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 29/8/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 28/8/2025 | 39,8000 | 0,00% | 39,8000 | 40,6000 | 39,8000 | 200 | 7.961,60 |
| 27/8/2025 | 39,8000 | -0,50% | 39,6000 | 39,8000 | 39,0000 | 546 | 21.628,40 |
| 26/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 25/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 22/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 40 | 1.600,00 |
| 21/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 225 | 9.000,00 |
| 20/8/2025 | 40,0000 | 0,00% | 39,4000 | 40,0000 | 39,4000 | 400 | 15.940,00 |
| 19/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 18/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 14/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 202 | 8.080,00 |
| 11/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 08/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 06/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 250 | 10.000,00 |
| 05/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 01/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 31/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 205 | 8.200,00 |
| 30/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 593 | 23.720,00 |
| 29/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 39,6000 | 300 | 11.980,00 |
| 28/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 39,8000 | 250 | 9.990,00 |
| 25/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 24/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 23/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 9 | 360,00 |
| 22/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 21/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 18/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 17/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 305 | 12.200,00 |
| 16/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 15/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 390 | 15.600,00 |
| 14/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 380 | 15.200,00 |
| 11/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 259 | 10.360,00 |
| 10/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 361 | 14.440,00 |
| 09/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/7/2025 | 40,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 5 | 205,00 |
| 07/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 04/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 03/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 02/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 01/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 30/6/2025 | 40,0000 | 1,52% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 27/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 26/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 25/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 24/6/2025 | 39,4000 | 1,03% | 39,4000 | 39,4000 | 39,4000 | 85 | 3.349,00 |
| 23/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 20/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 19/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 240 | 9.360,00 |
| 18/6/2025 | 39,0000 | 0,52% | 39,0000 | 39,0000 | 39,0000 | 100 | 3.900,00 |
| 17/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 350 | 13.580,00 |
| 16/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 13/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 12/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 370 | 14.356,00 |
| 11/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 450 | 17.460,00 |
| 10/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 06/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 05/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 165 | 6.402,00 |
| 04/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 03/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 02/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 30/5/2025 | 38,8000 | 0,52% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 29/5/2025 | 38,6000 | 0,00% | 38,6000 | 38,8000 | 38,6000 | 160 | 6.186,00 |
| 28/5/2025 | 38,6000 | 4,32% | 38,0000 | 39,0000 | 38,0000 | 116 | 4.468,00 |
| 27/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 26/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 23/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 2 | 74,00 |
| 22/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 20/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 19/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 16/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 15/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 14/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 13/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 12/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 09/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 08/5/2025 | 37,0000 | 0,00% | 37,2000 | 37,2000 | 36,8000 | 454 | 16.788,00 |
| 07/5/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 06/5/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 05/5/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 238 | 8.853,60 |
| 02/5/2025 | 37,2000 | 0,54% | 37,2000 | 37,2000 | 37,2000 | 192 | 7.142,40 |
| 30/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 363 | 13.431,00 |
| 29/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 28/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 25/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/4/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 23/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 425 | 15.810,00 |
| 22/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 150 | 5.580,00 |
| 17/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 16/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 15/4/2025 | 37,2000 | 0,54% | 37,2000 | 37,2000 | 37,2000 | 187 | 6.956,40 |
| 14/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 11/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 25 | 925,00 |
| 10/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 5 | 185,00 |
| 09/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 08/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 07/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 04/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 03/4/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 02/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 251 | 9.337,20 |
| 01/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 255 | 9.486,00 |
| 31/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 200 | 7.440,00 |
| 28/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,0000 | 458 | 17.027,40 |
| 27/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 26/3/2025 | 37,2000 | 1,09% | 37,2000 | 37,2000 | 37,2000 | 150 | 5.580,00 |
| 24/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 21/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 20/3/2025 | 36,8000 | 1,66% | 36,8000 | 36,8000 | 36,8000 | 330 | 12.144,00 |
| 19/3/2025 | 36,2000 | -0,55% | 36,8000 | 36,8000 | 36,0000 | 460 | 16.608,00 |
| 18/3/2025 | 36,4000 | -2,15% | 37,2000 | 37,2000 | 35,6000 | 560 | 20.435,40 |
| 17/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,0000 | 370 | 13.754,00 |
| 14/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 280 | 10.416,00 |
| 12/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 1 | 37,20 |
| 11/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 10/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 5 | 186,00 |
| 07/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 06/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 327 | 12.164,40 |
| 05/3/2025 | 37,2000 | 0,54% | 37,0000 | 37,2000 | 36,8000 | 597 | 22.103,60 |
| 04/3/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 103 | 3.811,00 |
| 28/2/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 316 | 11.628,80 |
| 27/2/2025 | 36,8000 | -0,54% | 36,8000 | 36,8000 | 36,8000 | 100 | 3.680,00 |
| 26/2/2025 | 37,0000 | 0,00% | 36,8000 | 37,0000 | 36,8000 | 601 | 22.217,00 |
| 25/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 1 | 37,00 |
| 20/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 130 | 4.810,00 |
| 19/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 18/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 200 | 7.400,00 |
| 17/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 14/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 300 | 11.100,00 |
| 13/2/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 500 | 18.500,00 |
| 12/2/2025 | 36,8000 | -0,54% | 37,0000 | 37,0000 | 36,6000 | 617 | 22.785,80 |
| 11/2/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 200 | 7.400,00 |
| 10/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 07/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 76 | 2.827,20 |
| 06/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 200 | 7.440,00 |
| 05/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 04/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 98 | 3.645,60 |
| 03/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 31/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 30/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 29/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 99 | 3.682,80 |
| 28/1/2025 | 37,2000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 1 | 37,40 |
| 27/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 300 | 11.160,00 |
| 24/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 23/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 22/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 21/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 20/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 17/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 396 | 14.731,20 |
| 16/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 25 | 930,00 |
| 15/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 119 | 4.426,80 |
| 14/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/1/2025 | 37,2000 | 0,00% | 38,0000 | 38,0000 | 37,2000 | 25 | 931,60 |
| 10/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 09/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 08/1/2025 | 37,2000 | 0,00% | 37,2000 | 38,0000 | 37,2000 | 197 | 7.329,20 |
| 07/1/2025 | 37,2000 | 0,54% | 37,8000 | 37,8000 | 37,2000 | 201 | 7.477,80 |
| 03/1/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 02/1/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 31/12/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 413 | 15.281,00 |
| 30/12/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/12/2024 | 37,0000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 2 | 76,40 |
| 24/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 23/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 20/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 19/12/2024 | 37,0000 | -1,60% | 37,4000 | 37,4000 | 36,8000 | 1.542 | 57.072,40 |
| 18/12/2024 | 37,6000 | 1,08% | 37,2000 | 37,8000 | 37,2000 | 247 | 9.216,60 |
| 17/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 16/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 12/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 11/12/2024 | 37,2000 | -0,53% | 37,4000 | 37,4000 | 37,2000 | 100 | 3.730,00 |
| 10/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 09/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 415 | 15.521,00 |
| 06/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 25 | 935,00 |
| 05/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 04/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 50 | 1.870,00 |
| 03/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 91 | 3.403,40 |
| 02/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 29/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 28/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 102 | 3.814,80 |
| 27/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 25/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 22/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 1 | 37,40 |
| 21/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 20/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 15 | 561,00 |
| 19/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 234 | 8.751,60 |
| 18/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 9 | 336,60 |
| 15/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 75 | 2.805,00 |
| 14/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 270 | 10.098,00 |
| 13/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 12/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 11/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 08/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 07/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 06/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 05/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 360 | 13.464,00 |
| 04/11/2024 | 37,4000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 5 | 186,00 |
| 01/11/2024 | 37,4000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 10 | 382,00 |
| 31/10/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 30/10/2024 | 37,4000 | 0,00% | 37,4000 | 37,6000 | 37,4000 | 201 | 7.517,60 |
| 29/10/2024 | 37,4000 | 1,08% | 37,0000 | 37,4000 | 37,0000 | 576 | 21.518,00 |
| 25/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 24/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 25 | 925,00 |
| 23/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 22/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/10/2024 | 37,0000 | -2,63% | 38,0000 | 38,0000 | 37,0000 | 450 | 16.725,00 |
| 18/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 17/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 16/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 135 | 5.130,00 |
| 15/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 244 | 9.272,00 |
| 14/10/2024 | 38,0000 | -0,52% | 37,6000 | 38,4000 | 37,6000 | 712 | 27.054,00 |
| 11/10/2024 | 38,2000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 10/10/2024 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 09/10/2024 | 38,2000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | 41 | 1.574,40 |
| 08/10/2024 | 38,2000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 07/10/2024 | 38,2000 | 0,00% | 38,6000 | 38,6000 | 38,0000 | 655 | 25.178,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 0,2800 | 171.289 |
| ΦΛΕΞΟ | 8,3000 | 3,75 % | 0,3000 | 100 |
| CNLCAP | 7,0000 | 3,70 % | 0,2500 | 4.281 |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 0,0400 | 1.012 |
| ΑΛΜΥ | 5,0000 | 2,88 % | 0,1400 | 80.426 |
| ΓΚΜΕΖΖ | 0,4425 | 2,79 % | 0,0120 | 137.161 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 300 |
| ΣΑΝΜΕΖΖ | 0,1938 | 2,65 % | 0,0050 | 6.481 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| ΠΑΠ | 3,2300 | 2,54 % | 0,0800 | 6.560 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 0,0740 | 38.754.550 |
| ΑΛΦΑ | 3,4290 | 0,32 % | 0,0110 | 12.677.212 |
| ΟΠΑΠ | 18,1600 | 0,89 % | 0,1600 | 11.143.122 |
| MTLN | 42,1600 | 0,14 % | 0,0600 | 10.889.351 |
| ΕΤΕ | 13,2300 | 0,38 % | 0,0500 | 8.621.595 |
| ΜΠΕΛΑ | 27,3800 | 0,66 % | 0,1800 | 7.834.770 |
| ΔΕΗ | 17,8300 | -0,78 % | -0,1400 | 7.309.454 |
| TITC | 48,7000 | 1,25 % | 0,6000 | 4.046.533 |
| ΟΤΕ | 16,7800 | -0,06 % | -0,0100 | 2.482.227 |
| CENER | 15,5000 | -1,90 % | -0,3000 | 2.247.139 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 11.359.202 | 38,75εκ. |
| ΑΛΦΑ | 3,4290 | 0,32 % | 3.703.177 | 12,68εκ. |
| ΙΝΛΟΤ | 1,0020 | 0,20 % | 1.501.902 | 1,51εκ. |
| ΕΤΕ | 13,2300 | 0,38 % | 652.915 | 8,62εκ. |
| ΟΠΑΠ | 18,1600 | 0,89 % | 614.549 | 11,14εκ. |
| ΕΛΧΑ | 3,9050 | -1,64 % | 475.451 | 1,91εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8940 | -0,42 % | 469.002 | 895,4χιλ. |
| ΔΕΗ | 17,8300 | -0,78 % | 409.253 | 7,31εκ. |
| ΜΠΕΛΑ | 27,3800 | 0,66 % | 286.172 | 7,83εκ. |
| ΛΑΒΙ | 0,9470 | 0,53 % | 283.515 | 269,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 171.289 | 1,08 % |
| ΠΕΡΦ | 8,3000 | 0,00 % | 120.779 | 0,86 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 0,55 % |
| ΕΚΤΕΡ | 3,5300 | 0,14 % | 97.491 | 0,35 % |
| ΕΥΡΩΒ | 3,4640 | 2,18 % | 11.359.202 | 0,31 % |
| EIS | 2,0200 | -1,70 % | 46.711 | 0,30 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 0,29 % |
| ΑΛΜΥ | 5,0000 | 2,88 % | 80.426 | 0,25 % |
| ΤΖΚΑ | 1,3550 | -0,37 % | 7.510 | 0,25 % |
| ΜΠΡΙΚ | 2,9500 | 0,68 % | 100.700 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3200 | 13,73 % | 171.289 | 14,71 % |
| ΠΡΔ | 0,4580 | -2,55 % | 71.527 | 7,23 % |
| ΝΑΚΑΣ | 3,6400 | -3,70 % | 49 | 6,35 % |
| ΚΟΡΔΕ | 0,5160 | -1,90 % | 6.002 | 6,08 % |
| ΠΑΙΡ | 0,8980 | -2,81 % | 5.801 | 5,19 % |
| CNLCAP | 7,0000 | 3,70 % | 4.281 | 5,19 % |
| ΛΑΝΑΚ | 1,3900 | 2,96 % | 1.012 | 5,19 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,90 % |
| ΣΠΙ | 0,6140 | -0,65 % | 2.430 | 4,85 % |
| ΜΙΝ | 0,7200 | -2,70 % | 401 | 4,59 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|