| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΑΚΡΙΤΑΣ Α.Ε. (ΑΚΡΙΤ)
1,0600 €
0,0100 (0,95%)
- Άνοιγμα 1,0500
- Υψηλό 1,0600
- Χαμηλό 1,0500
- Όγκος 9.845
- Τζίρος 10.353 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/12/2025 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 9.845 | 10.353,25 |
| 12/12/2025 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 6.846 | 7.188,30 |
| 11/12/2025 | 1,0500 | -0,94% | 1,0500 | 1,0500 | 1,0500 | 8.200 | 8.610,00 |
| 10/12/2025 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 6.650 | 7.002,50 |
| 09/12/2025 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 4.250 | 4.462,50 |
| 08/12/2025 | 1,0500 | -1,87% | 1,0700 | 1,0700 | 1,0500 | 29.816 | 31.556,80 |
| 05/12/2025 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0600 | 15.200 | 16.262,00 |
| 04/12/2025 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 5.116 | 5.418,26 |
| 03/12/2025 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 19.970 | 20.968,50 |
| 02/12/2025 | 1,0400 | -0,95% | 1,0300 | 1,0400 | 1,0300 | 2.247 | 2.333,01 |
| 01/12/2025 | 1,0500 | -8,70% | 1,0700 | 1,0700 | 1,0500 | 11.515 | 12.113,05 |
| 28/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 3.650 | 4.197,50 |
| 27/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 520 | 598,00 |
| 26/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 80 | 92,00 |
| 25/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 97 | 111,55 |
| 24/11/2025 | 1,1500 | 0,00% | 1,2300 | 1,2300 | 1,1500 | 191 | 224,13 |
| 21/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 104 | 119,60 |
| 20/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 19/11/2025 | 1,1500 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 109 | 135,16 |
| 18/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 343 | 394,45 |
| 17/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 300 | 345,00 |
| 14/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 13/11/2025 | 1,1500 | 0,00% | 1,0400 | 1,1500 | 1,0400 | 1.110 | 1.275,40 |
| 12/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 11/11/2025 | 1,1500 | 0,00% | 1,0400 | 1,1500 | 1,0400 | 110 | 125,40 |
| 10/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 10 | 11,50 |
| 07/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 1.550 | 1.782,50 |
| 05/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 04/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 10.550 | 12.132,50 |
| 03/11/2025 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1500 | 5.240 | 6.026,00 |
| 31/10/2025 | 1,1200 | 1,82% | 1,1000 | 1,1500 | 1,1000 | 1.760 | 1.963,50 |
| 30/10/2025 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 510 | 561,00 |
| 29/10/2025 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.290 | 1.419,00 |
| 27/10/2025 | 1,1000 | 2,80% | 1,0700 | 1,1000 | 1,0700 | 2.300 | 2.476,69 |
| 24/10/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 100 | 107,00 |
| 23/10/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 650 | 695,50 |
| 22/10/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.050 | 1.123,50 |
| 21/10/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 100 | 107,00 |
| 20/10/2025 | 1,0700 | 7,00% | 1,0700 | 1,0700 | 1,0700 | 2.713 | 2.902,91 |
| 17/10/2025 | 1,0000 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 205 | 219,35 |
| 16/10/2025 | 1,0000 | 0,00% | 0,9200 | 1,0000 | 0,9200 | 555 | 530,20 |
| 15/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 133 | 133,00 |
| 14/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 50 | 50,00 |
| 13/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 183 | 183,00 |
| 10/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.030 | 3.030,00 |
| 09/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 290 | 290,00 |
| 08/10/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 600 | 600,00 |
| 07/10/2025 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 4.145 | 4.145,00 |
| 06/10/2025 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 3.678 | 3.714,78 |
| 03/10/2025 | 1,0200 | -9,33% | 1,1000 | 1,1000 | 1,0200 | 725 | 749,50 |
| 02/10/2025 | 1,1250 | 1,35% | 1,1050 | 1,1250 | 1,0950 | 581 | 642,95 |
| 01/10/2025 | 1,1100 | -0,89% | 1,0500 | 1,1100 | 1,0500 | 109 | 118,69 |
| 30/9/2025 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 2.105 | 2.316,94 |
| 29/9/2025 | 1,1200 | -1,75% | 1,0700 | 1,1400 | 1,0700 | 530 | 593,20 |
| 26/9/2025 | 1,1400 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 580 | 660,20 |
| 25/9/2025 | 1,1400 | -4,60% | 1,1200 | 1,1750 | 1,1150 | 249 | 282,04 |
| 24/9/2025 | 1,1950 | 12,74% | 1,0600 | 1,2100 | 1,0600 | 4.372 | 5.108,17 |
| 23/9/2025 | 1,0600 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 160 | 168,40 |
| 22/9/2025 | 1,0600 | 0,00% | 1,0300 | 1,0650 | 1,0000 | 5.137 | 5.289,03 |
| 19/9/2025 | 1,0600 | -2,75% | 1,0700 | 1,0900 | 1,0550 | 1.342 | 1.433,49 |
| 18/9/2025 | 1,0900 | -0,91% | 1,1000 | 1,1000 | 1,0850 | 840 | 915,60 |
| 17/9/2025 | 1,1000 | 0,92% | 1,1000 | 1,1200 | 1,1000 | 594 | 654,84 |
| 16/9/2025 | 1,0900 | -2,24% | 1,1000 | 1,1000 | 1,0800 | 235 | 256,30 |
| 15/9/2025 | 1,1150 | 1,36% | 1,1000 | 1,1150 | 1,0850 | 205 | 226,05 |
| 12/9/2025 | 1,1000 | 0,46% | 1,0650 | 1,1050 | 1,0650 | 1.655 | 1.799,05 |
| 11/9/2025 | 1,0950 | -0,45% | 1,0850 | 1,1200 | 1,0750 | 1.200 | 1.315,87 |
| 10/9/2025 | 1,1000 | 1,85% | 1,0550 | 1,1250 | 1,0550 | 1.825 | 1.976,63 |
| 09/9/2025 | 1,0800 | 1,89% | 1,0300 | 1,1100 | 1,0300 | 970 | 1.049,09 |
| 08/9/2025 | 1,0600 | -2,30% | 1,0300 | 1,0800 | 1,0300 | 6.600 | 6.845,80 |
| 05/9/2025 | 1,0850 | 0,00% | 1,0500 | 1,0950 | 1,0500 | 528 | 572,79 |
| 04/9/2025 | 1,0850 | -0,46% | 1,0800 | 1,1050 | 1,0800 | 770 | 837,50 |
| 03/9/2025 | 1,0900 | 0,46% | 1,0700 | 1,1200 | 1,0700 | 432 | 463,63 |
| 02/9/2025 | 1,0850 | -0,91% | 1,0500 | 1,0900 | 1,0500 | 1.376 | 1.491,76 |
| 01/9/2025 | 1,0950 | -0,45% | 1,0100 | 1,1000 | 1,0100 | 260 | 284,90 |
| 29/8/2025 | 1,1000 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 281 | 308,01 |
| 28/8/2025 | 1,1000 | -0,90% | 1,0700 | 1,1100 | 1,0700 | 1.710 | 1.880,90 |
| 27/8/2025 | 1,1100 | 0,91% | 1,1100 | 1,1300 | 1,0950 | 2.585 | 2.874,60 |
| 26/8/2025 | 1,1000 | -1,35% | 1,0850 | 1,1150 | 1,0850 | 941 | 1.043,71 |
| 25/8/2025 | 1,1150 | 1,36% | 1,1000 | 1,1200 | 1,1000 | 405 | 450,61 |
| 22/8/2025 | 1,1000 | -2,22% | 1,1100 | 1,1500 | 1,1000 | 3.115 | 3.445,30 |
| 21/8/2025 | 1,1250 | -3,85% | 1,1400 | 1,2050 | 1,1200 | 4.724 | 5.342,96 |
| 20/8/2025 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1350 | 1.050 | 1.255,45 |
| 19/8/2025 | 1,2000 | 6,67% | 1,0900 | 1,2350 | 1,0900 | 13.225 | 15.140,47 |
| 18/8/2025 | 1,1250 | 0,90% | 1,0700 | 1,1600 | 1,0700 | 2.292 | 2.573,47 |
| 14/8/2025 | 1,1150 | -11,16% | 1,1200 | 1,1400 | 1,1150 | 3.462 | 3.903,69 |
| 13/8/2025 | 1,2550 | 17,84% | 1,0400 | 1,2900 | 1,0400 | 1.835 | 2.305,25 |
| 12/8/2025 | 1,0650 | 1,43% | 1,0500 | 1,0750 | 1,0400 | 1.970 | 2.089,90 |
| 11/8/2025 | 1,0500 | -0,94% | 1,0200 | 1,0650 | 1,0200 | 1.813 | 1.896,94 |
| 08/8/2025 | 1,0600 | -0,93% | 1,0150 | 1,0700 | 1,0150 | 824 | 871,91 |
| 07/8/2025 | 1,0700 | -0,47% | 1,0750 | 1,0800 | 1,0500 | 204 | 218,28 |
| 06/8/2025 | 1,0750 | 0,00% | 1,0300 | 1,1000 | 1,0300 | 699 | 751,40 |
| 05/8/2025 | 1,0750 | -4,87% | 1,1300 | 1,1300 | 1,0750 | 710 | 763,97 |
| 04/8/2025 | 1,1300 | 5,12% | 1,1200 | 1,1300 | 1,1000 | 2.892 | 3.263,71 |
| 01/8/2025 | 1,0750 | -1,38% | 1,0900 | 1,1500 | 1,0700 | 2.405 | 2.633,93 |
| 31/7/2025 | 1,0900 | 1,87% | 1,0600 | 1,1000 | 1,0500 | 1.068 | 1.133,72 |
| 30/7/2025 | 1,0700 | -0,93% | 1,0600 | 1,0800 | 1,0600 | 65 | 69,65 |
| 29/7/2025 | 1,0800 | 6,93% | 0,9840 | 1,3000 | 0,9840 | 19.386 | 21.944,57 |
| 28/7/2025 | 1,0100 | -0,98% | 1,1950 | 1,1950 | 0,9900 | 4.396 | 4.429,97 |
| 25/7/2025 | 1,0200 | 0,00% | 0,9620 | 1,0200 | 0,9620 | 1.425 | 1.447,54 |
| 24/7/2025 | 1,0200 | 0,49% | 1,0100 | 1,0400 | 1,0100 | 805 | 818,29 |
| 23/7/2025 | 1,0150 | -1,93% | 1,0000 | 1,0800 | 1,0000 | 3.350 | 3.531,97 |
| 22/7/2025 | 1,0350 | 3,50% | 0,9900 | 1,0500 | 0,9900 | 3.046 | 3.155,80 |
| 21/7/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9860 | 1.340 | 1.339,66 |
| 18/7/2025 | 1,0000 | 0,00% | 0,9820 | 1,0100 | 0,9820 | 263 | 262,95 |
| 17/7/2025 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9800 | 959 | 956,86 |
| 16/7/2025 | 0,9900 | 0,00% | 0,9600 | 0,9900 | 0,9600 | 667 | 659,64 |
| 15/7/2025 | 0,9900 | 0,20% | 0,9600 | 0,9900 | 0,9600 | 313 | 307,45 |
| 14/7/2025 | 0,9880 | -0,20% | 0,9500 | 0,9880 | 0,9500 | 1.096 | 1.080,82 |
| 11/7/2025 | 0,9900 | 0,00% | 0,9720 | 0,9920 | 0,9700 | 431 | 424,45 |
| 10/7/2025 | 0,9900 | -0,80% | 0,9540 | 0,9900 | 0,9540 | 1.650 | 1.611,90 |
| 09/7/2025 | 0,9980 | -1,19% | 1,0050 | 1,0100 | 0,9600 | 3.561 | 3.489,78 |
| 08/7/2025 | 1,0100 | 0,00% | 0,9700 | 1,0100 | 0,9600 | 4.288 | 4.228,28 |
| 07/7/2025 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 130 | 131,20 |
| 04/7/2025 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 720 | 720,00 |
| 03/7/2025 | 1,0200 | 2,00% | 0,9700 | 1,0500 | 0,9700 | 1.400 | 1.424,67 |
| 02/7/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9820 | 3.810 | 3.789,56 |
| 01/7/2025 | 1,0000 | 0,00% | 0,9960 | 1,0000 | 0,9700 | 2.726 | 2.720,60 |
| 30/6/2025 | 1,0000 | 0,40% | 0,9500 | 1,0000 | 0,9500 | 1.852 | 1.831,91 |
| 27/6/2025 | 0,9960 | 0,00% | 0,8700 | 0,9960 | 0,8700 | 415 | 409,88 |
| 26/6/2025 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9700 | 372 | 370,11 |
| 25/6/2025 | 0,9960 | 0,40% | 0,9940 | 1,0000 | 0,9940 | 2.655 | 2.646,20 |
| 24/6/2025 | 0,9920 | -0,80% | 0,9700 | 1,0000 | 0,9700 | 1.020 | 1.011,50 |
| 23/6/2025 | 1,0000 | 0,00% | 0,9980 | 1,0000 | 0,9980 | 200 | 199,96 |
| 20/6/2025 | 1,0000 | 1,21% | 0,9700 | 1,0000 | 0,9700 | 540 | 538,06 |
| 19/6/2025 | 0,9880 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 1.544 | 1.537,60 |
| 18/6/2025 | 0,9880 | -1,20% | 0,7020 | 1,0000 | 0,7020 | 2.755 | 2.706,52 |
| 17/6/2025 | 1,0000 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 3.667 | 3.622,53 |
| 16/6/2025 | 1,0000 | 1,63% | 0,9400 | 1,0000 | 0,9400 | 6.409 | 6.170,00 |
| 13/6/2025 | 0,9840 | 0,20% | 0,9600 | 0,9840 | 0,9500 | 1.890 | 1.841,54 |
| 12/6/2025 | 0,9820 | -1,80% | 1,0000 | 1,0000 | 0,8900 | 268 | 261,32 |
| 11/6/2025 | 1,0000 | 0,00% | 0,9740 | 1,0000 | 0,9740 | 2.995 | 2.966,23 |
| 10/6/2025 | 1,0000 | 0,00% | 0,9160 | 1,0000 | 0,9160 | 177 | 175,14 |
| 06/6/2025 | 1,0000 | 0,81% | 0,9720 | 1,0000 | 0,9720 | 937 | 927,81 |
| 05/6/2025 | 0,9920 | -0,20% | 0,9900 | 0,9920 | 0,9700 | 857 | 840,42 |
| 04/6/2025 | 0,9940 | -0,20% | 0,9860 | 0,9960 | 0,9860 | 1.330 | 1.321,33 |
| 03/6/2025 | 0,9960 | -1,39% | 1,0100 | 1,0100 | 0,9540 | 1.711 | 1.698,42 |
| 02/6/2025 | 1,0100 | 0,00% | 0,9620 | 1,0100 | 0,9620 | 370 | 368,96 |
| 30/5/2025 | 1,0100 | -0,49% | 1,0100 | 1,0100 | 0,9800 | 241 | 242,16 |
| 29/5/2025 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 28/5/2025 | 1,0150 | 1,70% | 0,9500 | 1,0150 | 0,9500 | 1.300 | 1.288,60 |
| 27/5/2025 | 0,9980 | -0,20% | 0,8000 | 1,0000 | 0,8000 | 1.719 | 1.549,92 |
| 26/5/2025 | 1,0000 | 1,83% | 0,9800 | 1,0100 | 0,9700 | 1.310 | 1.307,88 |
| 23/5/2025 | 0,9820 | 1,24% | 0,9800 | 0,9840 | 0,9800 | 263 | 258,06 |
| 22/5/2025 | 0,9700 | 0,83% | 0,9000 | 0,9700 | 0,9000 | 657 | 629,71 |
| 21/5/2025 | 0,9620 | 1,05% | 0,9320 | 0,9800 | 0,9320 | 770 | 734,20 |
| 20/5/2025 | 0,9520 | 0,00% | 0,9520 | 0,9520 | 0,9460 | 730 | 694,78 |
| 19/5/2025 | 0,9520 | -2,26% | 0,9540 | 0,9540 | 0,9520 | 30 | 28,60 |
| 16/5/2025 | 0,9740 | 1,46% | 0,8800 | 0,9840 | 0,8800 | 1.683 | 1.620,72 |
| 15/5/2025 | 0,9600 | 0,42% | 0,9400 | 0,9600 | 0,9400 | 689 | 659,20 |
| 14/5/2025 | 0,9560 | 0,63% | 0,7100 | 1,0000 | 0,7100 | 1.669 | 1.596,97 |
| 13/5/2025 | 0,9500 | -1,25% | 0,8800 | 0,9820 | 0,8800 | 2.143 | 2.036,61 |
| 12/5/2025 | 0,9620 | 0,84% | 0,9400 | 0,9780 | 0,9400 | 6.051 | 5.817,74 |
| 09/5/2025 | 0,9540 | -1,04% | 0,9880 | 0,9880 | 0,9320 | 1.023 | 976,32 |
| 08/5/2025 | 0,9640 | 0,21% | 0,9560 | 0,9840 | 0,9540 | 821 | 790,95 |
| 07/5/2025 | 0,9620 | -3,22% | 0,9900 | 0,9980 | 0,9600 | 2.563 | 2.494,94 |
| 06/5/2025 | 0,9940 | -0,60% | 0,9800 | 1,0000 | 0,9460 | 2.767 | 2.672,97 |
| 05/5/2025 | 1,0000 | -1,48% | 0,9200 | 1,0100 | 0,9200 | 5.585 | 5.504,72 |
| 02/5/2025 | 1,0150 | 1,00% | 1,0050 | 1,0150 | 0,9360 | 5.074 | 4.995,52 |
| 30/4/2025 | 1,0050 | 0,50% | 1,0000 | 1,0200 | 0,7300 | 1.175 | 1.165,92 |
| 29/4/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 30 | 30,00 |
| 28/4/2025 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9900 | 2.967 | 2.971,32 |
| 25/4/2025 | 1,0000 | -0,99% | 1,0050 | 1,0150 | 0,9720 | 230 | 229,93 |
| 24/4/2025 | 1,0100 | -1,94% | 0,9900 | 1,0700 | 0,9900 | 12.641 | 12.643,26 |
| 23/4/2025 | 1,0300 | 14,70% | 0,8900 | 1,0350 | 0,8780 | 7.762 | 7.382,36 |
| 22/4/2025 | 0,8980 | 5,90% | 0,8000 | 0,9000 | 0,8000 | 10.269 | 9.009,47 |
| 17/4/2025 | 0,8480 | 3,41% | 0,7800 | 0,8500 | 0,7800 | 1.821 | 1.530,64 |
| 16/4/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8180 | 1.585 | 1.299,60 |
| 15/4/2025 | 0,8200 | 1,23% | 0,8000 | 0,8200 | 0,8000 | 1.340 | 1.093,40 |
| 14/4/2025 | 0,8100 | 0,75% | 0,7320 | 0,8200 | 0,7320 | 2.670 | 2.158,65 |
| 11/4/2025 | 0,8040 | 3,08% | 0,7800 | 0,8100 | 0,7800 | 3.005 | 2.403,60 |
| 10/4/2025 | 0,7800 | 0,00% | 0,7040 | 0,8100 | 0,6300 | 5.130 | 3.987,05 |
| 09/4/2025 | 0,7800 | -2,50% | 0,8100 | 0,8100 | 0,6000 | 554 | 439,94 |
| 08/4/2025 | 0,8000 | 8,11% | 0,7400 | 0,8000 | 0,7400 | 330 | 261,00 |
| 07/4/2025 | 0,7400 | -0,67% | 0,7460 | 0,7600 | 0,7400 | 1.340 | 1.006,60 |
| 04/4/2025 | 0,7450 | -4,49% | 0,7350 | 0,8000 | 0,7150 | 4.585 | 3.452,25 |
| 03/4/2025 | 0,7800 | 0,65% | 0,7000 | 0,8250 | 0,7000 | 1.690 | 1.305,20 |
| 02/4/2025 | 0,7750 | 0,00% | 0,7400 | 0,7700 | 0,7400 | 530 | 406,80 |
| 01/4/2025 | 0,7750 | 4,73% | 0,7550 | 0,8050 | 0,7350 | 3.169 | 2.460,28 |
| 31/3/2025 | 0,7400 | -4,52% | 0,7350 | 0,7700 | 0,7350 | 7.591 | 5.678,76 |
| 28/3/2025 | 0,7750 | -0,64% | 0,7600 | 0,7800 | 0,7600 | 1.170 | 904,81 |
| 27/3/2025 | 0,7800 | 3,31% | 0,7650 | 0,8050 | 0,7400 | 5.621 | 4.379,35 |
| 26/3/2025 | 0,7550 | 1,34% | 0,7450 | 0,8000 | 0,7200 | 2.451 | 1.849,05 |
| 24/3/2025 | 0,7450 | -3,87% | 0,7250 | 0,7750 | 0,7250 | 2.976 | 2.218,52 |
| 21/3/2025 | 0,7750 | 1,31% | 0,7050 | 0,7850 | 0,7050 | 1.474 | 1.127,09 |
| 20/3/2025 | 0,7650 | 0,00% | 0,7000 | 0,7600 | 0,7000 | 341 | 254,55 |
| 19/3/2025 | 0,7650 | 1,32% | 0,7600 | 0,7850 | 0,7600 | 6.590 | 5.048,80 |
| 18/3/2025 | 0,7550 | -1,31% | 0,7000 | 0,7800 | 0,7000 | 1.211 | 916,38 |
| 17/3/2025 | 0,7650 | 3,38% | 0,7000 | 0,8000 | 0,7000 | 988 | 753,55 |
| 14/3/2025 | 0,7400 | 0,00% | 0,7350 | 0,7900 | 0,7350 | 523 | 406,43 |
| 13/3/2025 | 0,7400 | 0,00% | 0,6900 | 0,7600 | 0,6900 | 767 | 568,37 |
| 12/3/2025 | 0,7400 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 500 | 372,50 |
| 11/3/2025 | 0,7400 | 2,07% | 0,6600 | 0,7850 | 0,6600 | 2.440 | 1.777,58 |
| 10/3/2025 | 0,7250 | -2,03% | 0,7400 | 0,7900 | 0,7200 | 2.450 | 1.771,90 |
| 07/3/2025 | 0,7400 | 0,00% | 0,7100 | 0,7450 | 0,7100 | 110 | 81,46 |
| 06/3/2025 | 0,7400 | 0,00% | 0,7400 | 0,7550 | 0,7250 | 249 | 183,07 |
| 05/3/2025 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,7150 | 120 | 88,95 |
| 04/3/2025 | 0,7400 | 0,00% | 0,7100 | 0,7500 | 0,7100 | 250 | 184,60 |
| 28/2/2025 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 27/2/2025 | 0,7400 | 0,00% | 0,7300 | 0,7600 | 0,7100 | 109 | 80,86 |
| 26/2/2025 | 0,7400 | 0,00% | 0,7350 | 0,7600 | 0,7350 | 20 | 14,95 |
| 25/2/2025 | 0,7400 | -1,99% | 0,7650 | 0,7900 | 0,7100 | 3.941 | 2.918,22 |
| 24/2/2025 | 0,7550 | 0,67% | 0,7500 | 0,7800 | 0,7400 | 1.184 | 896,42 |
| 21/2/2025 | 0,7500 | 0,00% | 0,7600 | 0,7800 | 0,7400 | 440 | 334,20 |
| 20/2/2025 | 0,7500 | 0,00% | 0,7600 | 0,7600 | 0,7150 | 200 | 150,46 |
| 19/2/2025 | 0,7500 | -1,32% | 0,7500 | 0,7650 | 0,7000 | 2.679 | 2.003,26 |
| 18/2/2025 | 0,7600 | 0,66% | 0,7600 | 0,7600 | 0,7400 | 1.341 | 1.017,56 |
| 17/2/2025 | 0,7550 | 0,00% | 0,7050 | 0,7900 | 0,7000 | 781 | 593,94 |
| 14/2/2025 | 0,7550 | 0,00% | 0,7650 | 0,7650 | 0,7500 | 50 | 37,85 |
| 13/2/2025 | 0,7550 | -0,66% | 0,7600 | 0,7700 | 0,7350 | 1.076 | 809,72 |
| 12/2/2025 | 0,7600 | -1,30% | 0,7500 | 0,7700 | 0,7400 | 1.238 | 943,03 |
| 11/2/2025 | 0,7700 | 0,00% | 0,7650 | 0,7650 | 0,7650 | 30 | 22,95 |
| 10/2/2025 | 0,7700 | 0,00% | 0,7100 | 0,8000 | 0,7100 | 3.771 | 2.876,26 |
| 07/2/2025 | 0,7700 | 1,99% | 0,7150 | 0,7800 | 0,7150 | 1.948 | 1.496,91 |
| 06/2/2025 | 0,7550 | 0,00% | 0,6900 | 0,7900 | 0,6900 | 20 | 14,58 |
| 05/2/2025 | 0,7550 | 0,00% | 0,7400 | 0,7600 | 0,7400 | 820 | 620,50 |
| 04/2/2025 | 0,7550 | 0,00% | 0,7600 | 0,7600 | 0,7550 | 140 | 106,25 |
| 03/2/2025 | 0,7550 | -0,66% | 0,7500 | 0,7700 | 0,7400 | 929 | 702,34 |
| 31/1/2025 | 0,7600 | 0,00% | 0,7600 | 0,7700 | 0,7600 | 447 | 344,02 |
| 30/1/2025 | 0,7600 | 0,00% | 0,7300 | 0,7650 | 0,7300 | 566 | 431,75 |
| 29/1/2025 | 0,7600 | 0,00% | 0,7500 | 0,7650 | 0,7350 | 940 | 710,55 |
| 28/1/2025 | 0,7600 | 0,00% | 0,7300 | 0,7750 | 0,7300 | 1.150 | 872,30 |
| 27/1/2025 | 0,7600 | 0,00% | 0,7250 | 0,7650 | 0,7250 | 224 | 169,86 |
| 24/1/2025 | 0,7600 | -0,65% | 0,7300 | 0,7800 | 0,7300 | 1.210 | 918,70 |
| 23/1/2025 | 0,7650 | -1,29% | 0,7500 | 0,7750 | 0,7500 | 2.918 | 2.229,66 |
| 22/1/2025 | 0,7750 | 0,00% | 0,7700 | 0,7850 | 0,7600 | 1.570 | 1.215,92 |
| 21/1/2025 | 0,7750 | 0,00% | 0,7700 | 0,7800 | 0,7700 | 147 | 113,82 |
| 20/1/2025 | 0,7750 | -3,13% | 0,7750 | 0,8200 | 0,7600 | 1.583 | 1.230,23 |
| 17/1/2025 | 0,8000 | 0,00% | 0,7500 | 0,8650 | 0,7500 | 701 | 555,56 |
| 16/1/2025 | 0,8000 | 0,00% | 0,7300 | 0,7950 | 0,7300 | 237 | 183,51 |
| 15/1/2025 | 0,8000 | 0,00% | 0,7900 | 0,7900 | 0,7800 | 300 | 235,50 |
| 14/1/2025 | 0,8000 | 0,00% | 0,8150 | 0,8600 | 0,7650 | 551 | 450,06 |
| 13/1/2025 | 0,8000 | -2,44% | 0,8000 | 0,8200 | 0,7800 | 1.480 | 1.183,92 |
| 10/1/2025 | 0,8200 | 7,89% | 0,7600 | 0,8350 | 0,7550 | 5.962 | 4.857,27 |
| 09/1/2025 | 0,7600 | 1,33% | 0,7500 | 0,7650 | 0,7500 | 2.560 | 1.947,75 |
| 08/1/2025 | 0,7500 | -5,06% | 0,7550 | 0,8000 | 0,7500 | 3.800 | 2.885,25 |
| 07/1/2025 | 0,7900 | 9,72% | 0,7300 | 0,7900 | 0,7300 | 13.811 | 10.472,92 |
| 03/1/2025 | 0,7200 | 2,13% | 0,6800 | 0,7250 | 0,6800 | 3.765 | 2.713,50 |
| 02/1/2025 | 0,7050 | -4,73% | 0,6700 | 0,7100 | 0,6700 | 2.919 | 2.066,49 |
| 31/12/2024 | 0,7400 | 5,71% | 0,7350 | 0,7550 | 0,7350 | 2.213 | 1.642,09 |
| 30/12/2024 | 0,7000 | 0,00% | 0,7000 | 0,7550 | 0,6950 | 1.466 | 1.024,01 |
| 27/12/2024 | 0,7000 | -0,71% | 0,6900 | 0,7150 | 0,6500 | 6.765 | 4.586,56 |
| 24/12/2024 | 0,7050 | 0,00% | 0,7000 | 0,7100 | 0,7000 | 1.063 | 751,69 |
| 23/12/2024 | 0,7050 | 2,17% | 0,7000 | 0,7100 | 0,7000 | 1.063 | 751,69 |
| 20/12/2024 | 0,6900 | 0,00% | 0,6900 | 0,7200 | 0,6900 | 342 | 240,54 |
| 19/12/2024 | 0,6900 | -2,13% | 0,6800 | 0,7050 | 0,6700 | 2.898 | 1.999,30 |
| 18/12/2024 | 0,7050 | 1,44% | 0,7100 | 0,7100 | 0,7000 | 1.338 | 944,10 |
| 17/12/2024 | 0,6950 | 0,72% | 0,6650 | 0,7100 | 0,6650 | 1.132 | 788,88 |
| 16/12/2024 | 0,6900 | -2,82% | 0,7000 | 0,7200 | 0,6600 | 3.226 | 2.225,91 |
| 13/12/2024 | 0,7100 | 0,00% | 0,6400 | 0,7150 | 0,6400 | 1.280 | 908,85 |
| 12/12/2024 | 0,7100 | 2,16% | 0,7050 | 0,7100 | 0,7000 | 1.070 | 759,15 |
| 11/12/2024 | 0,6950 | -0,71% | 0,6950 | 0,7150 | 0,6950 | 1.370 | 958,90 |
| 10/12/2024 | 0,7000 | 0,00% | 0,7150 | 0,7150 | 0,6900 | 1.520 | 1.063,75 |
| 09/12/2024 | 0,7000 | 0,72% | 0,7150 | 0,7150 | 0,6800 | 2.320 | 1.628,45 |
| 06/12/2024 | 0,6950 | 0,72% | 0,6400 | 0,7150 | 0,6400 | 1.220 | 849,35 |
| 05/12/2024 | 0,6900 | 0,00% | 0,6600 | 0,7200 | 0,6600 | 550 | 391,45 |
| 04/12/2024 | 0,6900 | 0,00% | 0,6900 | 0,7100 | 0,6900 | 340 | 239,60 |
| 03/12/2024 | 0,6900 | 0,00% | 0,6300 | 0,7200 | 0,6300 | 80 | 53,30 |
| 02/12/2024 | 0,6900 | 0,00% | 0,6800 | 0,7150 | 0,6800 | 600 | 426,25 |
| 29/11/2024 | 0,6900 | 0,00% | 0,7050 | 0,7100 | 0,7050 | 620 | 438,60 |
| 28/11/2024 | 0,6900 | 0,73% | 0,7000 | 0,7000 | 0,6700 | 4.350 | 2.973,08 |
| 27/11/2024 | 0,6850 | 0,00% | 0,6300 | 0,7000 | 0,6300 | 689 | 480,90 |
| 26/11/2024 | 0,6850 | 0,00% | 0,6700 | 0,7100 | 0,6550 | 2.437 | 1.670,58 |
| 25/11/2024 | 0,6850 | 0,00% | 0,6500 | 0,6950 | 0,6500 | 619 | 429,76 |
| 22/11/2024 | 0,6850 | 0,00% | 0,6700 | 0,6900 | 0,6700 | 400 | 275,20 |
| 21/11/2024 | 0,6850 | 0,00% | 0,6800 | 0,6850 | 0,6800 | 420 | 285,65 |
| 20/11/2024 | 0,6850 | -1,44% | 0,6800 | 0,6900 | 0,6700 | 4.210 | 2.892,35 |
| 19/11/2024 | 0,6950 | 2,21% | 0,6700 | 0,6950 | 0,6700 | 2.800 | 1.939,50 |
| 18/11/2024 | 0,6800 | 0,00% | 0,6500 | 0,7000 | 0,6500 | 150 | 101,65 |
| 15/11/2024 | 0,6800 | -0,73% | 0,6650 | 0,6850 | 0,6650 | 3.107 | 2.113,10 |
| 14/11/2024 | 0,6850 | 2,24% | 0,6700 | 0,7000 | 0,6550 | 2.853 | 1.942,74 |
| 13/11/2024 | 0,6700 | 0,00% | 0,6600 | 0,7000 | 0,6600 | 534 | 371,95 |
| 12/11/2024 | 0,6700 | 0,00% | 0,6550 | 0,7000 | 0,6550 | 790 | 546,55 |
| 11/11/2024 | 0,6700 | -5,63% | 0,6900 | 0,7000 | 0,6700 | 1.340 | 907,00 |
| 08/11/2024 | 0,7100 | 0,00% | 0,6750 | 0,7050 | 0,6750 | 156 | 109,23 |
| 07/11/2024 | 0,7100 | 0,00% | 0,6750 | 0,7000 | 0,6750 | 350 | 244,20 |
| 06/11/2024 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | ,00 | |
| 05/11/2024 | 0,7100 | 0,71% | 0,6850 | 0,7100 | 0,6850 | 2.584 | 1.829,64 |
| 04/11/2024 | 0,7050 | 0,00% | 0,7050 | 0,7050 | 0,7050 | ,00 | |
| 01/11/2024 | 0,7050 | 0,00% | 0,6950 | 0,7100 | 0,6950 | 350 | 247,80 |
| 31/10/2024 | 0,7050 | 0,00% | 0,6700 | 0,7100 | 0,6700 | 120 | 83,50 |
| 30/10/2024 | 0,7050 | 0,00% | 0,6950 | 0,7050 | 0,6950 | 275 | 192,80 |
| 29/10/2024 | 0,7050 | 0,00% | 0,6900 | 0,7150 | 0,6850 | 80 | 56,25 |
| 25/10/2024 | 0,7050 | 0,00% | 0,7100 | 0,7100 | 0,7000 | 30 | 21,20 |
| 24/10/2024 | 0,7050 | 0,00% | 0,7000 | 0,7000 | 0,6800 | 271 | 188,48 |
| 23/10/2024 | 0,7050 | 0,00% | 0,6800 | 0,7100 | 0,6800 | 610 | 422,60 |
| 22/10/2024 | 0,7050 | 0,00% | 0,6500 | 0,7200 | 0,6500 | 210 | 145,32 |
| 21/10/2024 | 0,7050 | -2,08% | 0,7200 | 0,7250 | 0,6950 | 1.296 | 914,27 |
| 18/10/2024 | 0,7200 | -5,26% | 0,7350 | 0,7400 | 0,7000 | 1.198 | 864,42 |
| 17/10/2024 | 0,7600 | 0,00% | 0,7500 | 0,7500 | 0,7500 | 349 | 261,75 |
| 16/10/2024 | 0,7600 | 0,00% | 0,7100 | 0,7500 | 0,7100 | 45 | 32,35 |
| 15/10/2024 | 0,7600 | 0,00% | 0,7500 | 0,7600 | 0,7500 | 210 | 158,10 |
| 14/10/2024 | 0,7600 | 0,00% | 0,7300 | 0,7500 | 0,7300 | 90 | 66,70 |
| 11/10/2024 | 0,7600 | 0,00% | 0,7400 | 0,7600 | 0,7400 | 157 | 117,87 |
| 10/10/2024 | 0,7600 | 0,00% | 0,7450 | 0,7650 | 0,7450 | 120 | 90,60 |
| 09/10/2024 | 0,7600 | 0,00% | 0,7000 | 0,7800 | 0,7000 | 415 | 319,53 |
| 08/10/2024 | 0,7600 | 0,00% | 0,7200 | 0,7500 | 0,7200 | 255 | 189,28 |
| 07/10/2024 | 0,7600 | 0,00% | 0,7200 | 0,7700 | 0,7200 | 100 | 75,85 |
| 04/10/2024 | 0,7600 | 0,00% | 0,7350 | 0,7800 | 0,7350 | 259 | 195,88 |
| 03/10/2024 | 0,7600 | 0,00% | 0,7400 | 0,7600 | 0,7400 | 128 | 95,72 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|