| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,3600 €
0,0100 (0,74%)
- Άνοιγμα 1,3500
- Υψηλό 1,3800
- Χαμηλό 1,3500
- Όγκος 181
- Τζίρος 245 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/1/2026 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3500 | 181 | 245,28 |
| 08/1/2026 | 1,3500 | 3,05% | 1,3300 | 1,3500 | 1,3300 | 222 | 296,45 |
| 07/1/2026 | 1,3100 | -4,38% | 1,3300 | 1,3300 | 1,3000 | 3.112 | 4.062,26 |
| 05/1/2026 | 1,3700 | 2,24% | 1,3100 | 1,3700 | 1,3100 | 1.076 | 1.427,95 |
| 02/1/2026 | 1,3400 | -5,63% | 1,4100 | 1,4300 | 1,3000 | 3.862 | 5.147,95 |
| 31/12/2025 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,4000 | 582 | 824,48 |
| 30/12/2025 | 1,3900 | 0,72% | 1,3000 | 1,3900 | 1,3000 | 459 | 628,28 |
| 29/12/2025 | 1,3800 | -2,13% | 1,3200 | 1,3900 | 1,3200 | 929 | 1.244,71 |
| 23/12/2025 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 22/12/2025 | 1,4100 | 0,71% | 1,4000 | 1,4200 | 1,4000 | 199 | 279,61 |
| 19/12/2025 | 1,4000 | 1,45% | 1,3900 | 1,4200 | 1,3600 | 327 | 456,82 |
| 18/12/2025 | 1,3800 | 2,22% | 1,3500 | 1,4100 | 1,3400 | 1.066 | 1.454,33 |
| 17/12/2025 | 1,3500 | -2,17% | 1,3800 | 1,3900 | 1,3000 | 3.192 | 4.242,35 |
| 16/12/2025 | 1,3800 | -3,50% | 1,4200 | 1,4200 | 1,3200 | 4.699 | 6.369,29 |
| 15/12/2025 | 1,4300 | -3,38% | 1,4200 | 1,4400 | 1,3500 | 7.595 | 10.524,77 |
| 12/12/2025 | 1,4800 | -2,63% | 1,4200 | 1,4800 | 1,4000 | 1.731 | 2.490,20 |
| 11/12/2025 | 1,5200 | -6,17% | 1,4800 | 1,5700 | 1,4800 | 4.650 | 6.944,42 |
| 10/12/2025 | 1,6200 | 1,89% | 1,5900 | 1,6400 | 1,5900 | 746 | 1.188,25 |
| 09/12/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/12/2025 | 1,5900 | 0,00% | 1,5000 | 1,5900 | 1,5000 | 1.181 | 1.808,08 |
| 05/12/2025 | 1,5900 | 0,63% | 1,5800 | 1,5900 | 1,5800 | 742 | 1.172,39 |
| 04/12/2025 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 03/12/2025 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | 100 | 158,00 |
| 02/12/2025 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 01/12/2025 | 1,5800 | 3,27% | 1,5300 | 1,5800 | 1,5300 | 301 | 460,63 |
| 28/11/2025 | 1,5300 | -3,16% | 1,5000 | 1,5700 | 1,5000 | 1.175 | 1.783,58 |
| 27/11/2025 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 26/11/2025 | 1,5800 | 0,00% | 1,5400 | 1,5800 | 1,5400 | 466 | 721,13 |
| 25/11/2025 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 24/11/2025 | 1,5800 | 1,94% | 1,5300 | 1,5800 | 1,5300 | 593 | 912,43 |
| 21/11/2025 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 20/11/2025 | 1,5500 | 1,97% | 1,5300 | 1,5700 | 1,5200 | 913 | 1.399,45 |
| 19/11/2025 | 1,5200 | 0,66% | 1,5300 | 1,5300 | 1,4900 | 4.062 | 6.174,46 |
| 18/11/2025 | 1,5100 | -4,43% | 1,5700 | 1,5700 | 1,4900 | 323 | 487,58 |
| 17/11/2025 | 1,5800 | 0,64% | 1,5700 | 1,5800 | 1,5700 | 603 | 949,73 |
| 14/11/2025 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 13/11/2025 | 1,5700 | -4,27% | 1,5400 | 1,6100 | 1,5200 | 4.223 | 6.520,37 |
| 12/11/2025 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,5700 | 2.669 | 4.254,16 |
| 11/11/2025 | 1,6500 | 4,43% | 1,6700 | 1,6800 | 1,6400 | 2.660 | 4.382,05 |
| 10/11/2025 | 1,5800 | -2,47% | 1,5300 | 1,6100 | 1,5100 | 1.924 | 2.986,57 |
| 07/11/2025 | 1,6200 | 0,00% | 1,5000 | 1,6200 | 1,4900 | 1.621 | 2.483,31 |
| 06/11/2025 | 1,6200 | 3,85% | 1,5800 | 1,6400 | 1,5600 | 1.394 | 2.204,62 |
| 05/11/2025 | 1,5600 | 0,00% | 1,5300 | 1,5800 | 1,4600 | 2.528 | 3.843,12 |
| 04/11/2025 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 03/11/2025 | 1,5600 | 4,00% | 1,5800 | 1,5800 | 1,5600 | 501 | 781,58 |
| 31/10/2025 | 1,5000 | -1,32% | 1,5300 | 1,5400 | 1,5000 | 1.430 | 2.148,91 |
| 30/10/2025 | 1,5200 | -1,30% | 1,4800 | 1,5800 | 1,4500 | 3.387 | 4.970,51 |
| 29/10/2025 | 1,5400 | 8,45% | 1,3800 | 1,5500 | 1,3500 | 5.670 | 8.300,50 |
| 27/10/2025 | 1,4200 | -4,05% | 1,4000 | 1,4700 | 1,4000 | 2.354 | 3.338,32 |
| 24/10/2025 | 1,4800 | -0,67% | 1,4200 | 1,4900 | 1,4000 | 3.771 | 5.422,86 |
| 23/10/2025 | 1,4900 | 2,05% | 1,5000 | 1,5000 | 1,4000 | 1.667 | 2.400,35 |
| 22/10/2025 | 1,4600 | -1,35% | 1,5000 | 1,5000 | 1,4100 | 5.751 | 8.278,07 |
| 21/10/2025 | 1,4800 | 0,00% | 1,4900 | 1,5000 | 1,4100 | 2.258 | 3.312,18 |
| 20/10/2025 | 1,4800 | 0,68% | 1,3300 | 1,5500 | 1,3300 | 4.813 | 7.018,84 |
| 17/10/2025 | 1,4700 | -2,00% | 1,3700 | 1,4900 | 1,3700 | 1.588 | 2.277,98 |
| 16/10/2025 | 1,5000 | 2,74% | 1,3500 | 1,5400 | 1,3500 | 1.715 | 2.495,31 |
| 15/10/2025 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 300 | 438,02 |
| 14/10/2025 | 1,4600 | -2,01% | 1,3300 | 1,4600 | 1,3300 | 2.274 | 3.205,60 |
| 13/10/2025 | 1,4900 | 1,36% | 1,4600 | 1,5100 | 1,4600 | 1.422 | 2.108,42 |
| 10/10/2025 | 1,4700 | 1,38% | 1,5300 | 1,5300 | 1,4700 | 851 | 1.261,53 |
| 09/10/2025 | 1,4500 | -0,68% | 1,4500 | 1,5300 | 1,4500 | 3.057 | 4.444,80 |
| 08/10/2025 | 1,4600 | 0,69% | 1,5100 | 1,5100 | 1,3300 | 71 | 98,94 |
| 07/10/2025 | 1,4500 | -0,68% | 1,3600 | 1,4900 | 1,3600 | 1.530 | 2.214,98 |
| 06/10/2025 | 1,4600 | -2,67% | 1,4200 | 1,5000 | 1,3800 | 1.617 | 2.312,90 |
| 03/10/2025 | 1,5000 | -1,32% | 1,5200 | 1,5500 | 1,4000 | 4.507 | 6.599,99 |
| 02/10/2025 | 1,5200 | -1,94% | 1,5200 | 1,5200 | 1,5200 | 202 | 307,04 |
| 01/10/2025 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 30/9/2025 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5500 | 298 | 462,40 |
| 29/9/2025 | 1,5500 | 1,31% | 1,5400 | 1,5700 | 1,5400 | 303 | 469,37 |
| 26/9/2025 | 1,5300 | -0,65% | 1,5600 | 1,5800 | 1,5300 | 402 | 615,14 |
| 25/9/2025 | 1,5400 | -2,53% | 1,6000 | 1,6000 | 1,4900 | 4.341 | 6.536,99 |
| 24/9/2025 | 1,5800 | -1,86% | 1,4200 | 1,5800 | 1,4200 | 1.844 | 2.864,60 |
| 23/9/2025 | 1,6100 | 3,21% | 1,6100 | 1,6100 | 1,6100 | 1 | 1,61 |
| 22/9/2025 | 1,5600 | 0,00% | 1,5600 | 1,5900 | 1,5600 | 542 | 845,63 |
| 19/9/2025 | 1,5600 | -3,11% | 1,5000 | 1,5900 | 1,4800 | 1.174 | 1.787,78 |
| 18/9/2025 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 11 | 17,72 |
| 17/9/2025 | 1,6100 | 1,90% | 1,6000 | 1,6100 | 1,6000 | 511 | 822,61 |
| 16/9/2025 | 1,5800 | -1,25% | 1,6000 | 1,7200 | 1,4700 | 3.100 | 4.779,71 |
| 15/9/2025 | 1,6000 | 10,34% | 1,4600 | 1,6000 | 1,4500 | 5.411 | 8.108,43 |
| 12/9/2025 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,4000 | 2.533 | 3.578,21 |
| 11/9/2025 | 1,4500 | 2,84% | 1,4200 | 1,5000 | 1,3400 | 5.088 | 7.081,02 |
| 10/9/2025 | 1,4100 | 0,00% | 1,4100 | 1,4200 | 1,3500 | 118 | 166,22 |
| 09/9/2025 | 1,4100 | -0,70% | 1,3300 | 1,4400 | 1,3300 | 599 | 842,12 |
| 08/9/2025 | 1,4200 | 0,00% | 1,4400 | 1,4400 | 1,3000 | 1.720 | 2.331,64 |
| 05/9/2025 | 1,4200 | -0,70% | 1,4400 | 1,4700 | 1,3100 | 540 | 778,17 |
| 04/9/2025 | 1,4300 | -0,69% | 1,4800 | 1,4900 | 1,3500 | 3.353 | 4.688,36 |
| 03/9/2025 | 1,4400 | 1,41% | 1,4600 | 1,4600 | 1,3100 | 2.592 | 3.619,59 |
| 02/9/2025 | 1,4200 | -4,05% | 1,4900 | 1,4900 | 1,3800 | 2.299 | 3.280,91 |
| 01/9/2025 | 1,4800 | 2,07% | 1,6400 | 1,6400 | 1,4600 | 2.656 | 3.919,15 |
| 29/8/2025 | 1,4500 | -5,84% | 1,5800 | 1,5900 | 1,4500 | 3.230 | 4.878,32 |
| 28/8/2025 | 1,5400 | -1,91% | 1,6100 | 1,6100 | 1,4600 | 10.072 | 15.107,39 |
| 27/8/2025 | 1,5700 | 0,64% | 1,6200 | 1,6200 | 1,5100 | 5.701 | 8.648,80 |
| 26/8/2025 | 1,5600 | -0,64% | 1,5700 | 1,6000 | 1,4800 | 3.082 | 4.600,88 |
| 25/8/2025 | 1,5700 | 0,64% | 1,5500 | 1,6600 | 1,5400 | 7.940 | 12.344,14 |
| 22/8/2025 | 1,5600 | -0,64% | 1,5800 | 1,5800 | 1,5500 | 2.220 | 3.460,90 |
| 21/8/2025 | 1,5700 | -1,88% | 1,6100 | 1,6800 | 1,5200 | 7.824 | 12.266,55 |
| 20/8/2025 | 1,6000 | -0,62% | 1,5000 | 1,6000 | 1,5000 | 9.536 | 14.550,46 |
| 19/8/2025 | 1,6100 | -2,42% | 1,6900 | 1,6900 | 1,5500 | 1.121 | 1.779,61 |
| 18/8/2025 | 1,6500 | 3,77% | 1,6300 | 1,6900 | 1,5500 | 1.810 | 2.941,91 |
| 14/8/2025 | 1,5900 | 6,71% | 1,4900 | 1,7000 | 1,4800 | 15.985 | 25.183,35 |
| 13/8/2025 | 1,4900 | 2,05% | 1,4900 | 1,5200 | 1,4100 | 678 | 1.006,54 |
| 12/8/2025 | 1,4600 | -3,95% | 1,5100 | 1,5100 | 1,4500 | 1.988 | 2.937,90 |
| 11/8/2025 | 1,5200 | 2,01% | 1,4900 | 1,5500 | 1,4400 | 9.153 | 13.518,84 |
| 08/8/2025 | 1,4900 | -1,32% | 1,4800 | 1,5500 | 1,4600 | 4.323 | 6.384,57 |
| 07/8/2025 | 1,5100 | 3,42% | 1,4800 | 1,5600 | 1,4500 | 4.214 | 6.295,10 |
| 06/8/2025 | 1,4600 | 1,39% | 1,3700 | 1,4700 | 1,3700 | 4.500 | 6.410,70 |
| 05/8/2025 | 1,4400 | -0,69% | 1,4500 | 1,5000 | 1,3800 | 4.870 | 6.941,66 |
| 04/8/2025 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,4000 | 7.032 | 10.079,60 |
| 01/8/2025 | 1,4000 | -0,71% | 1,3400 | 1,4000 | 1,3400 | 1.299 | 1.794,66 |
| 31/7/2025 | 1,4100 | 1,44% | 1,3700 | 1,4100 | 1,3200 | 2.402 | 3.299,24 |
| 30/7/2025 | 1,3900 | 0,00% | 1,3900 | 1,4300 | 1,3500 | 4.098 | 5.653,82 |
| 29/7/2025 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 200 | 278,01 |
| 28/7/2025 | 1,3900 | 3,73% | 1,3600 | 1,4000 | 1,3600 | 1.511 | 2.085,39 |
| 25/7/2025 | 1,3400 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 5.102 | 6.746,69 |
| 24/7/2025 | 1,3400 | -2,19% | 1,3400 | 1,3700 | 1,3100 | 5.526 | 7.359,46 |
| 23/7/2025 | 1,3700 | -1,44% | 1,3900 | 1,4000 | 1,3400 | 7.791 | 10.659,72 |
| 22/7/2025 | 1,3900 | -1,42% | 1,3700 | 1,4000 | 1,3400 | 13.547 | 18.598,85 |
| 21/7/2025 | 1,4100 | -2,08% | 1,4100 | 1,4100 | 1,3500 | 19.294 | 26.839,64 |
| 18/7/2025 | 1,4400 | 14,29% | 1,2600 | 1,4900 | 1,2600 | 40.802 | 56.384,58 |
| 17/7/2025 | 1,2600 | 7,69% | 1,1400 | 1,2600 | 1,1200 | 9.604 | 11.701,84 |
| 16/7/2025 | 1,1700 | 0,00% | 1,1500 | 1,2800 | 1,1500 | 5.102 | 5.999,56 |
| 15/7/2025 | 1,1700 | -0,85% | 1,1100 | 1,1700 | 1,0700 | 2.806 | 3.172,54 |
| 14/7/2025 | 1,1800 | 0,00% | 1,1500 | 1,2000 | 1,1100 | 2.411 | 2.776,04 |
| 11/7/2025 | 1,1800 | 3,51% | 1,1600 | 1,1800 | 1,1000 | 8.791 | 10.124,79 |
| 10/7/2025 | 1,1400 | 3,64% | 1,1500 | 1,1500 | 1,1400 | 151 | 172,15 |
| 09/7/2025 | 1,1000 | 0,00% | 1,1200 | 1,1700 | 1,1000 | 4.020 | 4.482,92 |
| 08/7/2025 | 1,1000 | -5,17% | 1,1300 | 1,1500 | 1,0900 | 1.601 | 1.761,15 |
| 07/7/2025 | 1,1600 | 4,50% | 1,0500 | 1,1600 | 1,0500 | 303 | 340,48 |
| 04/7/2025 | 1,1100 | 0,91% | 1,1100 | 1,1700 | 1,0600 | 4.893 | 5.366,87 |
| 03/7/2025 | 1,1000 | 0,92% | 1,1000 | 1,3000 | 1,1000 | 252 | 277,58 |
| 02/7/2025 | 1,0900 | 2,83% | 1,0900 | 1,1200 | 1,0900 | 51 | 55,62 |
| 01/7/2025 | 1,0600 | -1,85% | 1,0800 | 1,0900 | 1,0000 | 5.700 | 5.788,26 |
| 30/6/2025 | 1,0800 | 0,93% | 1,0600 | 1,2000 | 1,0000 | 1.188 | 1.267,60 |
| 27/6/2025 | 1,0700 | 0,94% | 1,0700 | 1,1000 | 1,0700 | 651 | 698,10 |
| 26/6/2025 | 1,0600 | 1,92% | 1,0400 | 1,0900 | 1,0400 | 1.675 | 1.768,20 |
| 25/6/2025 | 1,0400 | -1,89% | 1,0000 | 1,0500 | 0,9700 | 2.909 | 2.922,26 |
| 24/6/2025 | 1,0600 | 2,91% | 1,0500 | 1,0700 | 0,9700 | 2.473 | 2.554,54 |
| 23/6/2025 | 1,0300 | -0,96% | 1,0600 | 1,0800 | 0,9200 | 481 | 453,94 |
| 20/6/2025 | 1,0400 | 4,00% | 1,0300 | 1,0400 | 1,0000 | 524 | 533,96 |
| 19/6/2025 | 1,0000 | -6,54% | 1,0000 | 1,0600 | 1,0000 | 168 | 168,09 |
| 18/6/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/6/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/6/2025 | 1,0700 | 0,94% | 1,0700 | 1,0800 | 1,0700 | 51 | 54,58 |
| 13/6/2025 | 1,0600 | -3,64% | 1,0000 | 1,0600 | 1,0000 | 736 | 754,65 |
| 12/6/2025 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 6 | 6,60 |
| 11/6/2025 | 1,0900 | -1,80% | 1,0700 | 1,1100 | 1,0700 | 1.483 | 1.607,72 |
| 10/6/2025 | 1,1100 | -0,89% | 1,0500 | 1,1100 | 1,0500 | 5.688 | 6.151,96 |
| 06/6/2025 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 05/6/2025 | 1,0600 | -1,85% | 1,0400 | 1,0700 | 1,0200 | 2.558 | 2.668,30 |
| 04/6/2025 | 1,0800 | -0,92% | 1,0700 | 1,0900 | 1,0200 | 4.636 | 4.866,18 |
| 03/6/2025 | 1,0900 | 1,87% | 1,0300 | 1,0900 | 1,0100 | 10.187 | 10.674,95 |
| 02/6/2025 | 1,0700 | 8,08% | 0,9750 | 1,0900 | 0,9750 | 20.296 | 20.592,61 |
| 30/5/2025 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9700 | 1.600 | 1.570,10 |
| 29/5/2025 | 0,9700 | 6,59% | 0,9400 | 0,9800 | 0,9400 | 3.735 | 3.578,44 |
| 28/5/2025 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 27/5/2025 | 0,9100 | -3,19% | 0,9000 | 0,9100 | 0,8750 | 670 | 603,33 |
| 26/5/2025 | 0,9400 | 4,44% | 0,8500 | 0,9400 | 0,8500 | 371 | 339,75 |
| 23/5/2025 | 0,9000 | 0,00% | 0,8600 | 0,9000 | 0,8550 | 1.344 | 1.175,25 |
| 22/5/2025 | 0,9000 | 0,00% | 0,8950 | 0,9000 | 0,8950 | 1.000 | 900,00 |
| 21/5/2025 | 0,9000 | 1,12% | 0,8950 | 0,9050 | 0,8950 | 300 | 270,19 |
| 20/5/2025 | 0,8900 | 2,89% | 0,8900 | 0,9100 | 0,8900 | 1.150 | 1.024,20 |
| 19/5/2025 | 0,8650 | -3,89% | 0,8550 | 0,8950 | 0,8550 | 570 | 493,85 |
| 16/5/2025 | 0,9000 | -2,17% | 0,8550 | 0,9000 | 0,8550 | 300 | 265,50 |
| 15/5/2025 | 0,9200 | -0,54% | 0,8400 | 0,9200 | 0,8400 | 350 | 314,00 |
| 14/5/2025 | 0,9250 | 2,78% | 0,9250 | 0,9250 | 0,9250 | 50 | 46,25 |
| 13/5/2025 | 0,9000 | 3,45% | 0,8500 | 0,9000 | 0,8500 | 654 | 578,68 |
| 12/5/2025 | 0,8700 | -2,25% | 0,9050 | 0,9100 | 0,8500 | 1.920 | 1.684,81 |
| 09/5/2025 | 0,8900 | -2,73% | 0,8900 | 0,8950 | 0,8900 | 220 | 196,15 |
| 08/5/2025 | 0,9150 | 0,00% | 0,9150 | 0,9400 | 0,9150 | 2.760 | 2.560,99 |
| 07/5/2025 | 0,9150 | 1,67% | 0,9150 | 0,9150 | 0,9150 | 14 | 12,81 |
| 06/5/2025 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 286 | 257,40 |
| 05/5/2025 | 0,9000 | 0,56% | 0,9000 | 0,9000 | 0,9000 | 200 | 180,00 |
| 02/5/2025 | 0,8950 | 0,00% | 0,8150 | 0,8950 | 0,8150 | 565 | 465,27 |
| 30/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 29/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 28/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 25/4/2025 | 0,8950 | 1,13% | 0,8950 | 0,8950 | 0,8950 | 50 | 44,75 |
| 24/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 23/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 22/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 17/4/2025 | 0,8850 | 4,12% | 0,8500 | 0,8850 | 0,8150 | 5.167 | 4.399,50 |
| 16/4/2025 | 0,8500 | -5,56% | 0,8800 | 0,8800 | 0,8400 | 7.100 | 5.995,00 |
| 15/4/2025 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8200 | 1.205 | 1.002,60 |
| 14/4/2025 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 3.455 | 2.936,75 |
| 11/4/2025 | 0,8500 | -2,86% | 0,8700 | 0,8700 | 0,8500 | 235 | 203,99 |
| 10/4/2025 | 0,8750 | 1,74% | 0,8400 | 0,8800 | 0,8300 | 1.150 | 979,69 |
| 09/4/2025 | 0,8600 | -3,37% | 0,8600 | 0,8600 | 0,8600 | 10 | 8,60 |
| 08/4/2025 | 0,8900 | -1,11% | 0,8600 | 0,9000 | 0,8600 | 2.168 | 1.920,23 |
| 07/4/2025 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/4/2025 | 0,9000 | 0,00% | 0,9300 | 0,9300 | 0,9000 | 420 | 381,59 |
| 03/4/2025 | 0,9000 | -4,26% | 0,9000 | 0,9000 | 0,9000 | 1.117 | 1.005,30 |
| 02/4/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 142 | 133,48 |
| 01/4/2025 | 0,9400 | 1,62% | 0,9400 | 0,9400 | 0,9400 | 804 | 755,76 |
| 31/3/2025 | 0,9250 | -1,60% | 0,9000 | 0,9550 | 0,8900 | 1.200 | 1.111,60 |
| 28/3/2025 | 0,9400 | -3,09% | 0,9400 | 0,9400 | 0,9400 | 1.719 | 1.615,86 |
| 27/3/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/3/2025 | 0,9700 | 0,00% | 0,9100 | 0,9400 | 0,9100 | 400 | 369,95 |
| 24/3/2025 | 0,9700 | 4,30% | 0,9100 | 0,9700 | 0,9000 | 1.391 | 1.345,00 |
| 21/3/2025 | 0,9300 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 20/3/2025 | 0,9300 | 0,00% | 0,9700 | 0,9700 | 0,9200 | 2.134 | 1.995,78 |
| 19/3/2025 | 0,9300 | -2,11% | 0,9100 | 0,9350 | 0,9000 | 3.025 | 2.770,73 |
| 18/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 16 | 15,20 |
| 17/3/2025 | 0,9500 | -5,00% | 0,9000 | 0,9900 | 0,9000 | 916 | 869,32 |
| 14/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/3/2025 | 1,0000 | 0,00% | 0,9400 | 0,9500 | 0,9400 | 71 | 67,44 |
| 10/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/3/2025 | 1,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 16 | 16,64 |
| 06/3/2025 | 1,0000 | 5,26% | 0,9800 | 1,0400 | 0,9650 | 2.052 | 2.051,39 |
| 05/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9750 | 0,9500 | 570 | 541,53 |
| 04/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 2.000 | 1.900,00 |
| 28/2/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 27/2/2025 | 0,9500 | -5,00% | 1,0400 | 1,0400 | 0,9500 | 802 | 765,49 |
| 26/2/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/2/2025 | 1,0000 | -5,66% | 1,0000 | 1,0300 | 0,9750 | 1.133 | 1.136,91 |
| 24/2/2025 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0200 | 804 | 848,23 |
| 21/2/2025 | 1,1000 | 4,76% | 1,1100 | 1,1100 | 1,0300 | 10.173 | 11.185,16 |
| 20/2/2025 | 1,0500 | 9,38% | 1,0000 | 1,0500 | 1,0000 | 18.828 | 19.599,23 |
| 19/2/2025 | 0,9600 | 1,59% | 0,9850 | 1,0000 | 0,9500 | 1.779 | 1.711,10 |
| 18/2/2025 | 0,9450 | -6,44% | 1,0300 | 1,0300 | 0,9400 | 2.835 | 2.684,02 |
| 17/2/2025 | 1,0100 | 4,12% | 0,9700 | 1,0300 | 0,9350 | 3.301 | 3.245,60 |
| 14/2/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 13/2/2025 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 2.226 | 2.154,58 |
| 12/2/2025 | 0,9700 | -0,51% | 0,9700 | 1,0400 | 0,9600 | 2.550 | 2.473,58 |
| 11/2/2025 | 0,9750 | -4,41% | 0,9800 | 1,0200 | 0,9600 | 3.655 | 3.564,10 |
| 10/2/2025 | 1,0200 | 0,00% | 1,0200 | 1,0900 | 1,0200 | 454 | 466,15 |
| 07/2/2025 | 1,0200 | 9,68% | 0,9300 | 1,0200 | 0,9100 | 4.898 | 4.904,94 |
| 06/2/2025 | 0,9300 | 0,00% | 0,9200 | 0,9400 | 0,8950 | 702 | 644,66 |
| 05/2/2025 | 0,9300 | 0,00% | 0,9300 | 0,9350 | 0,9300 | 250 | 233,00 |
| 04/2/2025 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9100 | 3.463 | 3.208,44 |
| 03/2/2025 | 0,9500 | -5,00% | 0,9600 | 0,9650 | 0,9300 | 1.817 | 1.730,42 |
| 31/1/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/1/2025 | 1,0000 | 0,00% | 1,0200 | 1,0800 | 1,0100 | 345 | 353,04 |
| 29/1/2025 | 1,0000 | -2,91% | 1,0900 | 1,1000 | 0,9750 | 1.571 | 1.575,55 |
| 28/1/2025 | 1,0300 | 6,74% | 0,9500 | 1,0300 | 0,9400 | 1.346 | 1.347,61 |
| 27/1/2025 | 0,9650 | -0,52% | 0,9550 | 1,0200 | 0,9550 | 1.151 | 1.109,02 |
| 24/1/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 570 | 552,90 |
| 23/1/2025 | 0,9700 | -5,83% | 0,9700 | 1,0100 | 0,9450 | 2.951 | 2.856,22 |
| 22/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 101 | 104,09 |
| 17/1/2025 | 1,0300 | -2,83% | 1,0600 | 1,0900 | 1,0000 | 1.088 | 1.123,31 |
| 16/1/2025 | 1,0600 | 0,00% | 1,0500 | 1,0900 | 1,0100 | 702 | 729,17 |
| 15/1/2025 | 1,0600 | -3,64% | 1,0400 | 1,0800 | 1,0400 | 1.032 | 1.091,94 |
| 14/1/2025 | 1,1000 | 2,80% | 1,0300 | 1,1000 | 1,0300 | 6.524 | 6.997,98 |
| 13/1/2025 | 1,0700 | 4,90% | 1,0100 | 1,0700 | 0,9800 | 4.741 | 4.909,67 |
| 10/1/2025 | 1,0200 | 0,99% | 1,0500 | 1,0500 | 1,0000 | 9.783 | 10.058,58 |
| 09/1/2025 | 1,0100 | 0,00% | 0,9500 | 1,0100 | 0,9500 | 1.718 | 1.685,40 |
| 08/1/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 07/1/2025 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 3.000 | 3.030,00 |
| 03/1/2025 | 1,0400 | 8,33% | 0,9700 | 1,0400 | 0,9400 | 3.120 | 3.091,85 |
| 02/1/2025 | 0,9600 | 6,67% | 0,9000 | 0,9850 | 0,9000 | 4.650 | 4.363,36 |
| 31/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/12/2024 | 0,9000 | 0,00% | 0,8500 | 0,8950 | 0,8500 | 700 | 609,60 |
| 24/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/12/2024 | 0,9000 | 0,00% | 0,8750 | 0,9000 | 0,8750 | 10 | 8,88 |
| 09/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 05/12/2024 | 0,9000 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 2 | 1,68 |
| 04/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/11/2024 | 0,9000 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 234 | 203,58 |
| 28/11/2024 | 0,9000 | 0,00% | 0,8150 | 0,9200 | 0,8150 | 21 | 19,22 |
| 27/11/2024 | 0,9000 | 9,76% | 0,8400 | 0,9000 | 0,8400 | 1.151 | 1.030,72 |
| 26/11/2024 | 0,8200 | 0,00% | 0,8500 | 0,8500 | 0,8350 | 113 | 95,83 |
| 25/11/2024 | 0,8200 | 0,00% | 0,8050 | 0,8250 | 0,8050 | 414 | 337,55 |
| 22/11/2024 | 0,8200 | -3,53% | 0,8250 | 0,8500 | 0,8200 | 2.337 | 1.918,87 |
| 21/11/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 20/11/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 573 | 487,05 |
| 19/11/2024 | 0,8500 | 0,00% | 0,8050 | 0,8050 | 0,8000 | 249 | 200,20 |
| 18/11/2024 | 0,8500 | 0,59% | 0,8500 | 0,8500 | 0,8500 | 1.468 | 1.247,80 |
| 15/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 14/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | 1.161 | 981,05 |
| 13/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 12/11/2024 | 0,8450 | 0,00% | 0,8600 | 0,8700 | 0,8600 | 501 | 431,29 |
| 11/11/2024 | 0,8450 | -5,06% | 0,8600 | 0,8600 | 0,8400 | 1.575 | 1.333,83 |
| 08/11/2024 | 0,8900 | 0,00% | 0,8500 | 0,8900 | 0,8250 | 2.724 | 2.383,85 |
| 07/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 06/11/2024 | 0,8900 | 0,00% | 0,9100 | 0,9750 | 0,8900 | 751 | 672,43 |
| 05/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 04/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 900 | 801,00 |
| 01/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 31/10/2024 | 0,8900 | -1,66% | 0,8150 | 0,8950 | 0,8150 | 2.382 | 2.050,73 |
| 30/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 29/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 25/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 24/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 23/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|