| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9150 | -3,68 % | -0,0350 | 1.145 |
| ΧΑΙΔΕ | 0,7400 | -3,27 % | -0,0250 | 242 |
| MTLN | 41,3000 | -2,82 % | -1,2000 | 539.077 |
| ΙΛΥΔΑ | 4,8600 | -2,61 % | -0,1300 | 26.923 |
| ΜΙΝ | 0,6240 | -2,50 % | -0,0160 | 13.579 |
| ΝΑΥΠ | 1,3050 | -2,25 % | -0,0300 | 1.050 |
| ΛΟΥΛΗ | 3,6200 | -2,16 % | -0,0800 | 3.267 |
| CREDIA | 1,4880 | -2,11 % | -0,0320 | 612.556 |
| ΑΔΜΗΕ | 2,8100 | -2,09 % | -0,0600 | 131.236 |
| ΜΟΤΟ | 2,5600 | -1,92 % | -0,0500 | 39.863 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,3000 €
-0,0500 (-0,79%)
- Άνοιγμα 6,0000
- Υψηλό 6,4000
- Χαμηλό 6,0000
- Όγκος 348
- Τζίρος 2.093 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/12/2025 | 6,3000 | -0,79% | 6,0000 | 6,4000 | 6,0000 | 348 | 2.093,10 |
| 05/12/2025 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 04/12/2025 | 6,3500 | -0,78% | 6,3500 | 6,3500 | 6,3500 | 13 | 82,55 |
| 03/12/2025 | 6,4000 | 2,40% | 6,4000 | 6,4000 | 6,4000 | 2 | 12,80 |
| 02/12/2025 | 6,2500 | 0,00% | 6,0000 | 6,2500 | 6,0000 | 261 | 1.577,00 |
| 01/12/2025 | 6,2500 | -4,58% | 6,0500 | 6,2500 | 6,0500 | 66 | 399,50 |
| 28/11/2025 | 6,5500 | 8,26% | 6,5500 | 6,5500 | 6,5500 | 2 | 13,10 |
| 27/11/2025 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 26/11/2025 | 6,0500 | -3,97% | 6,3500 | 6,3500 | 6,0500 | 332 | 2.014,20 |
| 25/11/2025 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 24/11/2025 | 6,3000 | -0,79% | 6,0500 | 6,3000 | 6,0500 | 47 | 288,60 |
| 21/11/2025 | 6,3500 | 0,00% | 6,3500 | 6,3500 | 6,3500 | ,00 | |
| 20/11/2025 | 6,3500 | 5,83% | 6,0000 | 6,4500 | 6,0000 | 20 | 121,70 |
| 19/11/2025 | 6,0000 | -4,00% | 6,4000 | 6,4000 | 6,0000 | 257 | 1.548,50 |
| 18/11/2025 | 6,2500 | -5,30% | 6,3000 | 6,5000 | 6,1500 | 614 | 3.829,40 |
| 17/11/2025 | 6,6000 | -8,97% | 6,6000 | 6,6000 | 6,6000 | 21 | 138,60 |
| 14/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 13/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 12/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 11/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 10/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 07/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 06/11/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 05/11/2025 | 7,2500 | 4,32% | 7,2500 | 7,2500 | 7,2500 | 1 | 7,25 |
| 04/11/2025 | 6,9500 | -8,55% | 6,6500 | 6,9500 | 6,1500 | 579 | 3.657,25 |
| 03/11/2025 | 7,6000 | 1,33% | 7,6000 | 7,6000 | 7,6000 | 2 | 15,20 |
| 31/10/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 30/10/2025 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 29/10/2025 | 7,5000 | 2,04% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 27/10/2025 | 7,3500 | -3,29% | 5,4500 | 7,3500 | 5,4500 | 5 | 33,90 |
| 24/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 23/10/2025 | 7,6000 | 13,43% | 7,6000 | 7,6000 | 7,6000 | 3 | 22,80 |
| 22/10/2025 | 6,7000 | -5,63% | 6,3000 | 6,7500 | 6,0000 | 1.077 | 6.708,20 |
| 21/10/2025 | 7,1000 | -2,07% | 6,5500 | 7,1000 | 6,4000 | 440 | 2.843,30 |
| 20/10/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 17/10/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 16/10/2025 | 7,2500 | -4,61% | 6,2000 | 7,4500 | 6,2000 | 72 | 448,70 |
| 15/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 14/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 13/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 10/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 09/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 08/10/2025 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 07/10/2025 | 7,6000 | 10,95% | 6,3500 | 7,7000 | 6,3500 | 34 | 230,55 |
| 06/10/2025 | 6,8500 | -0,72% | 7,8000 | 7,8000 | 6,4000 | 123 | 797,95 |
| 03/10/2025 | 6,9000 | -0,72% | 6,3000 | 6,9000 | 6,2500 | 534 | 3.446,85 |
| 02/10/2025 | 6,9500 | -0,71% | 6,0000 | 6,9500 | 6,0000 | 209 | 1.335,00 |
| 01/10/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 30/9/2025 | 7,0000 | 6,87% | 6,9500 | 7,0000 | 6,5000 | 1.157 | 8.023,00 |
| 29/9/2025 | 6,5500 | -17,61% | 7,2500 | 7,2500 | 6,5500 | 2.346 | 16.093,25 |
| 26/9/2025 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 25/9/2025 | 7,9500 | -2,45% | 7,9000 | 8,0000 | 7,9000 | 63 | 500,00 |
| 24/9/2025 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 23/9/2025 | 8,1500 | 0,00% | 8,1500 | 8,1500 | 8,1500 | ,00 | |
| 22/9/2025 | 8,1500 | 10,14% | 8,1500 | 8,1500 | 8,1500 | 1 | 8,15 |
| 19/9/2025 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 18/9/2025 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 17/9/2025 | 7,4000 | -1,99% | 5,3500 | 7,4000 | 5,3500 | 405 | 2.966,05 |
| 16/9/2025 | 7,5500 | -0,66% | 7,1000 | 7,5500 | 7,0500 | 120 | 873,30 |
| 15/9/2025 | 7,6000 | -3,18% | 6,3500 | 7,7000 | 6,3500 | 448 | 3.188,10 |
| 12/9/2025 | 7,8500 | -0,63% | 7,9000 | 7,9000 | 7,0500 | 37 | 287,85 |
| 11/9/2025 | 7,9000 | -6,51% | 6,0000 | 8,1000 | 6,0000 | 101 | 796,10 |
| 10/9/2025 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 09/9/2025 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 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 | 0,00% | 3,9200 | 4,0000 | 3,9200 | 920 | 3.631,04 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΙΟΚΑ | 1,9400 | 4,30 % | 0,0800 | 40.294 |
| QLCO | 6,3800 | 3,91 % | 0,2400 | 273.858 |
| EIS | 1,9000 | 3,71 % | 0,0680 | 155.177 |
| ΙΝΤΕΚ | 6,0500 | 3,42 % | 0,2000 | 257.272 |
| ΙΚΤΙΝ | 0,4400 | 3,17 % | 0,0135 | 765.134 |
| ΒΙΟ | 11,2200 | 3,13 % | 0,3400 | 207.751 |
| CENER | 16,0200 | 2,43 % | 0,3800 | 1.819.281 |
| TREK | 2,6420 | 2,36 % | 0,0610 | 7.994 |
| ΑΤΕΚ | 1,6900 | 1,81 % | 0,0300 | 771 |
| ΠΛΑΘ | 4,0300 | 1,77 % | 0,0700 | 27.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| OPTIMA | 7,9000 | -0,25 % | -0,0200 | 39.308.996 |
| CENER | 16,0200 | 2,43 % | 0,3800 | 28.126.203 |
| MTLN | 41,3000 | -2,82 % | -1,2000 | 22.458.099 |
| ΕΤΕ | 13,6300 | -0,22 % | -0,0300 | 22.348.789 |
| ΠΕΙΡ | 7,2740 | 1,42 % | 0,1020 | 21.518.366 |
| ΕΥΡΩΒ | 3,5740 | 1,39 % | 0,0490 | 20.884.599 |
| ΑΛΦΑ | 3,4550 | 0,14 % | 0,0050 | 15.468.148 |
| ΟΠΑΠ | 18,3500 | -1,24 % | -0,2300 | 11.544.784 |
| ΓΕΚΤΕΡΝΑ | 25,5000 | 0,55 % | 0,1400 | 10.085.528 |
| ΜΠΕΛΑ | 27,7800 | 0,58 % | 0,1600 | 10.003.325 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5740 | 1,39 % | 5.865.030 | 20,88εκ. |
| OPTIMA | 7,9000 | -0,25 % | 5.103.018 | 39,31εκ. |
| ΑΛΦΑ | 3,4550 | 0,14 % | 4.471.818 | 15,47εκ. |
| ΠΕΙΡ | 7,2740 | 1,42 % | 2.963.853 | 21,52εκ. |
| ΙΝΛΟΤ | 1,0460 | 0,38 % | 2.620.153 | 2,74εκ. |
| CENER | 16,0200 | 2,43 % | 1.819.281 | 28,13εκ. |
| ΕΤΕ | 13,6300 | -0,22 % | 1.635.619 | 22,35εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,02 % | 1.134.603 | 78.055 |
| ΙΚΤΙΝ | 0,4400 | 3,17 % | 765.134 | 331,3χιλ. |
| ΟΠΑΠ | 18,3500 | -1,24 % | 628.180 | 11,54εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| OPTIMA | 7,9000 | -0,25 % | 5.103.018 | 2,31 % |
| EIS | 1,9000 | 3,71 % | 155.177 | 1,01 % |
| CENER | 16,0200 | 2,43 % | 1.819.281 | 0,86 % |
| ΙΚΤΙΝ | 0,4400 | 3,17 % | 765.134 | 0,67 % |
| ΕΧΑΕ | 6,3000 | 0,00 % | 322.883 | 0,54 % |
| ΙΝΤΕΚ | 6,0500 | 3,42 % | 257.272 | 0,46 % |
| QLCO | 6,3800 | 3,91 % | 273.858 | 0,39 % |
| ΠΡΔ | 0,4980 | -1,39 % | 93.490 | 0,38 % |
| ΓΕΚΤΕΡΝΑ | 25,5000 | 0,55 % | 395.418 | 0,38 % |
| MTLN | 41,3000 | -2,82 % | 539.077 | 0,38 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8700 | 0,58 % | 1.800 | 8,09 % |
| ΠΡΔ | 0,4980 | -1,39 % | 93.490 | 7,92 % |
| QLCO | 6,3800 | 3,91 % | 273.858 | 6,68 % |
| ΣΑΝΜΕΖΖ | 0,1952 | 1,24 % | 23.952 | 6,43 % |
| ΑΑΑΚ | 6,3000 | -0,79 % | 348 | 6,30 % |
| ΒΟΣΥΣ | 2,2800 | 0,00 % | 4.523 | 6,14 % |
| ΛΑΝΑΚ | 1,5900 | 0,00 % | 1.181 | 5,66 % |
| ΒΙΟΚΑ | 1,9400 | 4,30 % | 40.294 | 5,65 % |
| ΙΝΤΕΤ | 1,4500 | 0,69 % | 2.280 | 5,56 % |
| EIS | 1,9000 | 3,71 % | 155.177 | 5,24 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|