ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΠΑΙΡ | 1,0100 | -6,05 % | -0,0650 | 187 |
ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
ΜΟΥΖΚ | 0,7100 | -2,07 % | -0,0150 | 3.314 |
ΦΟΥΝΤΛ | 0,7560 | -2,07 % | -0,0160 | 30 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
-0,0500 (-0,59%)
- Άνοιγμα 0,0000
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος 10
- Τζίρος 84 €
- Πράξεις 2
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
08/9/2025 | 8,4500 | -0,59% | 8,4500 | 8,4500 | 8,4500 | 10 | 84,50 |
05/9/2025 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
04/9/2025 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
03/9/2025 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
02/9/2025 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
01/9/2025 | 8,5000 | -2,86% | 8,0000 | 8,5000 | 8,0000 | 460 | 3.690,00 |
29/8/2025 | 8,7500 | 2,94% | 8,9500 | 8,9500 | 8,7500 | 11 | 96,45 |
28/8/2025 | 8,5000 | -2,30% | 8,2500 | 8,6500 | 8,2000 | 547 | 4.496,55 |
27/8/2025 | 8,7000 | 4,82% | 7,8500 | 8,8000 | 7,8500 | 674 | 5.371,20 |
26/8/2025 | 8,3000 | -1,78% | 8,2000 | 8,3500 | 7,8500 | 390 | 3.153,45 |
25/8/2025 | 8,4500 | 14,97% | 7,3500 | 8,9000 | 7,2500 | 3.452 | 27.830,30 |
22/8/2025 | 7,3500 | -14,53% | 6,6500 | 8,2500 | 6,6500 | 723 | 4.963,30 |
21/8/2025 | 8,6000 | 9,55% | 8,6000 | 8,6000 | 8,6000 | 1 | 8,60 |
20/8/2025 | 7,8500 | 4,67% | 7,8500 | 7,8500 | 7,8500 | 91 | 714,35 |
19/8/2025 | 7,5000 | 3,45% | 7,5500 | 7,6000 | 7,5000 | 290 | 2.190,75 |
18/8/2025 | 7,2500 | -7,64% | 7,2500 | 7,5000 | 7,2000 | 301 | 2.177,50 |
14/8/2025 | 7,8500 | 4,67% | 7,4500 | 7,8500 | 7,3500 | 77 | 568,95 |
13/8/2025 | 7,5000 | -6,25% | 7,2500 | 7,8500 | 7,2000 | 1.230 | 9.049,05 |
12/8/2025 | 8,0000 | 7,38% | 8,0000 | 8,0000 | 7,9000 | 661 | 5.271,90 |
11/8/2025 | 7,4500 | -6,29% | 7,8000 | 7,8000 | 7,1000 | 2.159 | 15.712,60 |
08/8/2025 | 7,9500 | 0,00% | 7,0500 | 7,9500 | 7,0500 | 26 | 196,35 |
07/8/2025 | 7,9500 | -0,62% | 7,9000 | 7,9500 | 7,9000 | 128 | 1.017,50 |
06/8/2025 | 8,0000 | -1,23% | 7,0500 | 8,1500 | 7,0500 | 159 | 1.269,30 |
05/8/2025 | 8,1000 | -0,61% | 8,1000 | 8,1000 | 6,8500 | 253 | 1.979,40 |
04/8/2025 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
01/8/2025 | 8,1500 | -1,21% | 8,1000 | 8,1500 | 8,1000 | 12 | 97,30 |
31/7/2025 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
30/7/2025 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
29/7/2025 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | 50 | 412,50 |
28/7/2025 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
25/7/2025 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
24/7/2025 | 8,2500 | 5,77% | 7,8000 | 8,2500 | 6,6000 | 512 | 4.029,25 |
23/7/2025 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 6,4000 | 66 | 505,90 |
22/7/2025 | 7,8000 | 1,96% | 7,6500 | 7,9000 | 7,6500 | 151 | 1.176,40 |
21/7/2025 | 7,6500 | 0,00% | 7,6500 | 7,6500 | 7,6500 | 80 | 612,00 |
18/7/2025 | 7,6500 | -0,65% | 7,2000 | 7,6500 | 7,0000 | 186 | 1.344,25 |
17/7/2025 | 7,7000 | 10,79% | 7,2000 | 7,8500 | 7,2000 | 453 | 3.487,40 |
16/7/2025 | 6,9500 | -18,24% | 8,2000 | 8,3500 | 6,9500 | 144 | 1.021,85 |
15/7/2025 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
14/7/2025 | 8,5000 | 5,59% | 8,5000 | 8,5000 | 8,5000 | 1 | 8,50 |
11/7/2025 | 8,0500 | -0,62% | 7,3500 | 8,0500 | 7,3500 | 6 | 47,60 |
10/7/2025 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
09/7/2025 | 8,1000 | -6,90% | 8,5000 | 8,6000 | 7,5000 | 453 | 3.622,95 |
08/7/2025 | 8,7000 | -3,33% | 7,2000 | 8,7000 | 6,3000 | 937 | 6.931,30 |
07/7/2025 | 9,0000 | 17,65% | 9,0000 | 9,0000 | 9,0000 | 2 | 18,00 |
04/7/2025 | 7,6500 | -0,65% | 6,2500 | 7,8000 | 6,2500 | 333 | 2.557,15 |
03/7/2025 | 7,7000 | 4,05% | 7,5000 | 7,7000 | 7,3000 | 130 | 958,20 |
02/7/2025 | 7,4000 | 2,07% | 7,2500 | 7,4000 | 7,2500 | 146 | 1.065,40 |
01/7/2025 | 7,2500 | 1,40% | 6,6000 | 7,2500 | 6,6000 | 63 | 456,10 |
30/6/2025 | 7,1500 | 0,00% | 5,1000 | 7,1500 | 5,1000 | 111 | 784,55 |
27/6/2025 | 7,1500 | 4,38% | 7,1000 | 7,2500 | 7,0500 | 186 | 1.332,70 |
26/6/2025 | 6,8500 | -0,72% | 6,6500 | 6,8500 | 6,4500 | 270 | 1.776,50 |
25/6/2025 | 6,9000 | 0,00% | 6,2000 | 6,9000 | 6,2000 | 119 | 801,05 |
24/6/2025 | 6,9000 | 2,22% | 6,2500 | 6,9000 | 6,2500 | 212 | 1.368,80 |
23/6/2025 | 6,7500 | -2,88% | 6,0000 | 6,7500 | 6,0000 | 142 | 927,55 |
20/6/2025 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
19/6/2025 | 6,9500 | 2,96% | 6,1000 | 6,9500 | 6,1000 | 84 | 532,80 |
18/6/2025 | 6,7500 | -4,93% | 5,7000 | 8,9000 | 5,7000 | 1.046 | 7.071,80 |
17/6/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
16/6/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
13/6/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
12/6/2025 | 7,1000 | 1,43% | 6,7500 | 7,1000 | 6,7500 | 178 | 1.202,20 |
11/6/2025 | 7,0000 | -9,68% | 7,1500 | 7,1500 | 7,0000 | 742 | 5.249,55 |
10/6/2025 | 7,7500 | 0,00% | 7,7500 | 7,7500 | 7,0500 | 158 | 1.184,70 |
06/6/2025 | 7,7500 | 1,97% | 6,6000 | 7,8000 | 6,6000 | 662 | 5.013,30 |
05/6/2025 | 7,6000 | 3,40% | 7,3500 | 7,8000 | 7,3500 | 21 | 159,30 |
04/6/2025 | 7,3500 | 6,52% | 6,5000 | 7,4000 | 6,4000 | 2.332 | 16.488,35 |
03/6/2025 | 6,9000 | -4,83% | 7,2500 | 7,4000 | 6,4500 | 1.269 | 8.651,45 |
02/6/2025 | 7,2500 | 18,85% | 6,7000 | 7,9000 | 6,5000 | 3.704 | 26.932,75 |
30/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
29/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
28/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
27/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
26/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 150 | 915,00 |
23/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
22/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
21/5/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | ,00 | |
20/5/2025 | 6,1000 | 5,17% | 6,1000 | 6,1000 | 6,1000 | 193 | 1.177,30 |
19/5/2025 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
16/5/2025 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
15/5/2025 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,8000 | ,00 | |
14/5/2025 | 5,8000 | 5,45% | 5,8000 | 5,8000 | 5,8000 | 435 | 2.523,00 |
13/5/2025 | 5,5000 | 3,77% | 5,5000 | 5,5000 | 5,5000 | 349 | 1.919,50 |
12/5/2025 | 5,3000 | 4,95% | 5,3000 | 5,3000 | 5,3000 | 154 | 816,20 |
09/5/2025 | 5,0500 | 1,00% | 4,8000 | 5,2000 | 4,8000 | 315 | 1.598,00 |
08/5/2025 | 5,0000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 95 | 456,00 |
07/5/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
06/5/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 5 | 22,50 |
05/5/2025 | 5,0000 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 155 | 722,30 |
02/5/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 110 | 495,00 |
30/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,6200 | 4,5000 | 151 | 685,50 |
29/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
28/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 5 | 22,50 |
25/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 4 | 18,00 |
24/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
23/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
22/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
17/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 20 | 90,00 |
16/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 19 | 85,50 |
15/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
14/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
11/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
10/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
09/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
08/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
07/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
04/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
03/4/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 10 | 45,00 |
02/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
01/4/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
31/3/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 30 | 135,00 |
28/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
27/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
26/3/2025 | 5,0000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 125 | 600,00 |
24/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
21/3/2025 | 5,0000 | 0,00% | 4,5200 | 4,5200 | 4,5200 | 15 | 67,80 |
20/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
19/3/2025 | 5,0000 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 100 | 478,00 |
18/3/2025 | 5,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 17 | 77,18 |
17/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
14/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
13/3/2025 | 5,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 15 | 68,10 |
12/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
11/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
10/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
07/3/2025 | 5,0000 | 0,00% | 4,5000 | 4,9000 | 4,5000 | 118 | 571,00 |
06/3/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
05/3/2025 | 5,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 24 | 108,96 |
04/3/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 16 | 72,00 |
28/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
27/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
26/2/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 16 | 72,00 |
25/2/2025 | 5,0000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 14 | 63,00 |
24/2/2025 | 5,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 16 | 72,64 |
21/2/2025 | 5,0000 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 15 | 68,40 |
20/2/2025 | 5,0000 | 0,00% | 4,5200 | 4,5200 | 4,5200 | 65 | 293,80 |
19/2/2025 | 5,0000 | 0,00% | 4,5400 | 4,5400 | 4,5400 | 11 | 49,94 |
18/2/2025 | 5,0000 | 4,17% | 5,0000 | 5,0000 | 5,0000 | 160 | 800,00 |
17/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 200 | 960,00 |
14/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
13/2/2025 | 4,8000 | 0,00% | 4,3200 | 4,8000 | 4,3200 | 106 | 506,32 |
12/2/2025 | 4,8000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 50 | 225,00 |
11/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
10/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
07/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
06/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
05/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 24 | 115,20 |
04/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
03/2/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
31/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
30/1/2025 | 4,8000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 25 | 110,00 |
29/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
28/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
27/1/2025 | 4,8000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 125 | 550,00 |
24/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
23/1/2025 | 4,8000 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 23 | 99,36 |
22/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
21/1/2025 | 4,8000 | 0,00% | 4,3200 | 4,8000 | 4,3200 | 169 | 751,68 |
20/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
17/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
16/1/2025 | 4,8000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 125 | 550,00 |
15/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
14/1/2025 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
13/1/2025 | 4,8000 | 0,00% | 4,3200 | 4,3200 | 4,3200 | 49 | 211,68 |
10/1/2025 | 4,8000 | 7,14% | 4,8000 | 4,8000 | 4,8000 | 173 | 830,40 |
09/1/2025 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
08/1/2025 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
07/1/2025 | 4,4800 | 0,00% | 4,2800 | 4,2800 | 4,2800 | 1 | 4,28 |
03/1/2025 | 4,4800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 10 | 41,20 |
02/1/2025 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 15 | 60,60 |
31/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
30/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
27/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
24/12/2024 | 4,4800 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 110 | 455,40 |
23/12/2024 | 4,4800 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 110 | 455,40 |
20/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
19/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
18/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
17/12/2024 | 4,4800 | 0,00% | 4,0400 | 4,1000 | 4,0400 | 124 | 502,40 |
16/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
13/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
12/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
11/12/2024 | 4,4800 | 0,00% | 4,2400 | 4,2400 | 4,2400 | 145 | 614,80 |
10/12/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 10 | 40,40 |
09/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
06/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
05/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
04/12/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 25 | 101,00 |
03/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
02/12/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
29/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
28/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
27/11/2024 | 4,4800 | 0,00% | 4,1400 | 4,1400 | 4,1400 | 100 | 414,00 |
26/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
25/11/2024 | 4,4800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 100 | 480,00 |
22/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 40 | 161,60 |
21/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 5 | 20,20 |
20/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
19/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
18/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
15/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 22 | 88,88 |
14/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
13/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 20 | 80,80 |
12/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 45 | 181,80 |
11/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 70 | 282,80 |
08/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
07/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 50 | 202,00 |
06/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 50 | 202,00 |
05/11/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
04/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0600 | 4,0400 | 53 | 214,68 |
01/11/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 138 | 557,52 |
31/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
30/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
29/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 90 | 363,60 |
25/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,4800 | 4,0400 | 95 | 403,60 |
24/10/2024 | 4,4800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 1 | 4,12 |
23/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
22/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
21/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
18/10/2024 | 4,4800 | 0,00% | 4,1200 | 4,1200 | 4,1200 | 45 | 185,40 |
17/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 50 | 202,00 |
16/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | 40 | 179,20 |
15/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
14/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
11/10/2024 | 4,4800 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 60 | 242,40 |
10/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
09/10/2024 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4800 | ,00 | |
08/10/2024 | 4,4800 | 2,75% | 4,4800 | 4,4800 | 4,4800 | 450 | 2.016,00 |
07/10/2024 | 4,3600 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 90 | 363,60 |
04/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
03/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
02/10/2024 | 4,3600 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 83 | 327,02 |
01/10/2024 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
30/9/2024 | 4,3600 | 9,00% | 4,4000 | 4,4000 | 4,3000 | 188 | 818,40 |
27/9/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 2.249 | 8.996,00 |
26/9/2024 | 4,0000 | -7,83% | 3,9200 | 4,0000 | 3,9200 | 920 | 3.631,04 |
25/9/2024 | 4,3400 | -9,21% | 4,3400 | 4,3400 | 4,3400 | 432 | 1.874,88 |
24/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
23/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 1 | 4,78 |
20/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
19/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
18/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
17/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
16/9/2024 | 4,7800 | 0,00% | 4,3200 | 4,7800 | 4,3200 | 170 | 766,60 |
13/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
12/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
11/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
10/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
09/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
06/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 10 | 47,80 |
05/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
04/9/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | 42 | 200,76 |
03/9/2024 | 4,7800 | -6,27% | 4,7800 | 4,7800 | 4,7800 | 188 | 898,64 |
02/9/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
30/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
29/8/2024 | 5,1000 | -7,27% | 5,1000 | 5,1000 | 5,1000 | 163 | 831,30 |
28/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
27/8/2024 | 5,5000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
26/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
23/8/2024 | 5,5000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 109 | 555,90 |
22/8/2024 | 5,5000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 5 | 28,00 |
21/8/2024 | 5,5000 | 7,84% | 5,5000 | 5,5000 | 5,5000 | 153 | 841,50 |
20/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
19/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
16/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 180 | 918,00 |
14/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
13/8/2024 | 5,1000 | 0,00% | 4,8800 | 4,8800 | 4,8800 | 57 | 278,16 |
12/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
09/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
08/8/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 180 | 918,00 |
07/8/2024 | 5,1000 | -8,93% | 5,1000 | 5,1000 | 5,0500 | 358 | 1.822,90 |
06/8/2024 | 5,6000 | 0,00% | 5,0500 | 5,6000 | 5,0500 | 71 | 359,10 |
05/8/2024 | 5,6000 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
02/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
01/8/2024 | 5,6000 | 0,00% | 5,5500 | 5,5500 | 5,5500 | 100 | 555,00 |
31/7/2024 | 5,6000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
30/7/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
29/7/2024 | 5,6000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 100 | 510,00 |
26/7/2024 | 5,6000 | 4,67% | 5,8000 | 5,8000 | 5,1000 | 680 | 3.804,00 |
25/7/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 210 | 1.123,50 |
24/7/2024 | 5,3500 | -8,55% | 5,3500 | 5,3500 | 5,3500 | 221 | 1.182,35 |
23/7/2024 | 5,8500 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 10 | 57,00 |
22/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
19/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
18/7/2024 | 5,8500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 30 | 168,00 |
17/7/2024 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
16/7/2024 | 5,8500 | -9,30% | 5,8500 | 5,8500 | 5,8500 | 465 | 2.720,25 |
15/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 70 | 409,50 |
12/7/2024 | 6,4500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 70 | 420,00 |
11/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
10/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | 292,50 |
09/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
08/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 70 | 409,50 |
05/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
04/7/2024 | 6,4500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 50 | 292,50 |
03/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
02/7/2024 | 6,4500 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 21 | 134,40 |
01/7/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
28/6/2024 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
27/6/2024 | 6,4500 | 0,00% | 5,8500 | 6,4500 | 5,8500 | 45 | 266,25 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
ΚΥΡΙΟ | 2,3400 | 2,63 % | 0,0600 | 12.902 |
ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
ΚΟΥΑΛ | 1,3380 | 2,14 % | 0,0280 | 23.508 |
ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
ΙΚΤΙΝ | 0,4890 | 1,66 % | 0,0080 | 32 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΠΕΙΡ | 6,9280 | 1,43 % | 0,0980 | 4.312.179 |
ΑΛΦΑ | 3,5490 | 0,88 % | 0,0310 | 3.846.545 |
ΕΥΡΩΒ | 3,1420 | 0,00 % | 0,0000 | 3.248.227 |
MTLN | 52,8000 | 1,25 % | 0,6500 | 3.212.460 |
ΕΤΕ | 11,9750 | 0,67 % | 0,0800 | 3.167.215 |
BOCHGR | 7,5200 | 0,80 % | 0,0600 | 1.225.556 |
ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 941.443 |
ΛΑΜΔΑ | 6,9400 | -0,29 % | -0,0200 | 511.077 |
ΕΛΠΕ | 8,1550 | 0,87 % | 0,0700 | 477.653 |
ΑΡΑΙΓ | 13,9000 | 0,72 % | 0,1000 | 461.894 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΑΛΦΑ | 3,5490 | 0,88 % | 1.086.938 | 3,85εκ. |
ΕΥΡΩΒ | 3,1420 | 0,00 % | 1.034.197 | 3,25εκ. |
ΠΕΙΡ | 6,9280 | 1,43 % | 627.409 | 4,31εκ. |
ΕΤΕ | 11,9750 | 0,67 % | 264.634 | 3,17εκ. |
CREDIA | 1,4300 | 0,85 % | 185.083 | 264,9χιλ. |
BOCHGR | 7,5200 | 0,80 % | 163.257 | 1,23εκ. |
ΙΝΛΟΤ | 1,2180 | 0,66 % | 110.549 | 134,3χιλ. |
ΑΔΜΗΕ | 3,1700 | -0,31 % | 84.141 | 268,3χιλ. |
ΛΑΜΔΑ | 6,9500 | -0,14 % | 74.553 | 518χιλ. |
ΦΒΜΕΖΖ | 0,0626 | -0,48 % | 64.613 | 4.044 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
EIS | 1,2880 | 1,42 % | 26.187 | 0,17 % |
ΚΥΡΙΟ | 2,3400 | 2,63 % | 12.902 | 0,17 % |
ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
ΚΟΥΑΛ | 1,3380 | 2,14 % | 23.508 | 0,09 % |
ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
ΠΕΙΡ | 6,9280 | 1,43 % | 627.409 | 0,05 % |
ΑΛΦΑ | 3,5490 | 0,88 % | 1.086.938 | 0,05 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
ΣΑΡ | 14,2400 | -0,97 % | 9.883 | 4,03 % |
ΜΙΓ | 4,3100 | 1,65 % | 7.340 | 4,01 % |
ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 3,89 % |
ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|