| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
-0,1400 (-1,86%)
- Άνοιγμα 7,4800
- Υψηλό 7,4800
- Χαμηλό 7,3200
- Όγκος 3.090
- Τζίρος 23.002 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/9/2025 | 7,4000 | -1,86% | 7,4800 | 7,4800 | 7,3200 | 3.090 | 23.002,00 |
| 08/9/2025 | 7,5400 | 1,07% | 7,4800 | 7,5400 | 7,4800 | 3.861 | 29.051,74 |
| 05/9/2025 | 7,4600 | 0,27% | 7,4400 | 7,4600 | 7,4400 | 2.711 | 20.212,06 |
| 04/9/2025 | 7,4400 | -0,27% | 7,5000 | 7,5000 | 7,3800 | 2.857 | 21.302,82 |
| 03/9/2025 | 7,4600 | 0,54% | 7,4400 | 7,4800 | 7,4200 | 2.730 | 20.361,00 |
| 02/9/2025 | 7,4200 | -1,33% | 7,5000 | 7,5200 | 7,4200 | 8.699 | 64.757,28 |
| 01/9/2025 | 7,5200 | -0,27% | 7,5400 | 7,5400 | 7,5200 | 2.393 | 18.012,70 |
| 29/8/2025 | 7,5400 | 0,27% | 7,5000 | 7,5600 | 7,3200 | 2.376 | 17.826,72 |
| 28/8/2025 | 7,5200 | -0,53% | 7,5200 | 7,5600 | 7,4800 | 2.840 | 21.385,10 |
| 27/8/2025 | 7,5600 | 1,07% | 7,5000 | 7,5600 | 7,5000 | 2.595 | 19.556,70 |
| 26/8/2025 | 7,4800 | -0,80% | 7,5200 | 7,5800 | 7,4800 | 3.028 | 22.736,00 |
| 25/8/2025 | 7,5400 | -1,31% | 7,6600 | 7,7000 | 7,4800 | 4.342 | 33.125,98 |
| 22/8/2025 | 7,6400 | 0,79% | 7,7000 | 7,7000 | 7,6200 | 4.352 | 33.248,96 |
| 21/8/2025 | 7,5800 | 1,07% | 7,5000 | 7,6200 | 7,5000 | 2.110 | 15.955,60 |
| 20/8/2025 | 7,5000 | -0,27% | 7,6000 | 7,6200 | 7,4800 | 2.930 | 22.148,00 |
| 19/8/2025 | 7,5200 | 0,80% | 7,5800 | 7,6000 | 7,5000 | 2.381 | 17.898,08 |
| 18/8/2025 | 7,4600 | 1,91% | 7,3400 | 7,5000 | 7,3400 | 2.720 | 20.180,42 |
| 14/8/2025 | 7,3200 | -0,54% | 7,3800 | 7,4000 | 7,3000 | 5.162 | 37.933,96 |
| 13/8/2025 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3200 | 2.365 | 17.374,88 |
| 12/8/2025 | 7,3600 | 0,82% | 7,3200 | 7,3600 | 7,2800 | 2.586 | 18.953,08 |
| 11/8/2025 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1.989 | 14.519,70 |
| 08/8/2025 | 7,3000 | 0,55% | 7,2200 | 7,3200 | 7,2200 | 3.320 | 24.193,80 |
| 07/8/2025 | 7,2600 | 0,00% | 7,2800 | 7,2800 | 7,2200 | 3.650 | 26.494,00 |
| 06/8/2025 | 7,2600 | -0,27% | 7,3200 | 7,3200 | 7,2000 | 3.040 | 22.084,36 |
| 05/8/2025 | 7,2800 | 0,00% | 7,2800 | 7,3200 | 7,2200 | 3.090 | 22.520,60 |
| 04/8/2025 | 7,2800 | 0,55% | 7,2800 | 7,2800 | 7,2800 | 2.200 | 16.016,00 |
| 01/8/2025 | 7,2400 | 0,00% | 7,2000 | 7,2600 | 7,2000 | 2.634 | 19.056,84 |
| 31/7/2025 | 7,2400 | 0,00% | 7,2400 | 7,2600 | 7,2400 | 2.490 | 18.063,20 |
| 30/7/2025 | 7,2400 | -1,36% | 7,3600 | 7,3600 | 7,2200 | 4.409 | 32.096,96 |
| 29/7/2025 | 7,3400 | -0,54% | 7,3600 | 7,3600 | 7,3200 | 3.470 | 25.456,94 |
| 28/7/2025 | 7,3800 | 1,65% | 7,2600 | 7,5200 | 7,2600 | 4.615 | 33.727,48 |
| 25/7/2025 | 7,2600 | 0,55% | 7,2200 | 7,2800 | 7,2200 | 3.592 | 26.011,74 |
| 24/7/2025 | 7,2200 | -0,28% | 7,2200 | 7,2400 | 7,2000 | 3.030 | 21.870,40 |
| 23/7/2025 | 7,2400 | 0,28% | 7,2400 | 7,2400 | 7,2200 | 3.080 | 22.290,60 |
| 22/7/2025 | 7,2200 | 0,00% | 7,2200 | 7,2400 | 7,1800 | 3.743 | 26.996,54 |
| 21/7/2025 | 7,2200 | 0,00% | 7,2000 | 7,2600 | 7,2000 | 1.820 | 13.143,70 |
| 18/7/2025 | 7,2200 | 0,00% | 7,2400 | 7,2400 | 7,2000 | 2.862 | 20.686,88 |
| 17/7/2025 | 7,2200 | 0,00% | 7,2000 | 7,2400 | 7,2000 | 1.620 | 11.703,60 |
| 16/7/2025 | 7,2200 | 0,84% | 7,1600 | 7,2200 | 7,1400 | 516 | 3.709,64 |
| 15/7/2025 | 7,1600 | -1,92% | 7,2600 | 7,2600 | 7,1600 | 270 | 1.943,20 |
| 14/7/2025 | 7,3000 | 2,53% | 7,1000 | 7,3000 | 7,1000 | 4.000 | 28.920,56 |
| 11/7/2025 | 7,1200 | 0,00% | 7,1200 | 7,1200 | 7,1200 | 600 | 4.272,00 |
| 10/7/2025 | 7,1200 | 0,00% | 7,1200 | 7,2000 | 7,1200 | 31 | 222,40 |
| 09/7/2025 | 7,1200 | 0,00% | 7,1200 | 7,2200 | 7,1200 | 908 | 6.481,76 |
| 08/7/2025 | 7,1200 | -1,66% | 7,1000 | 7,2200 | 7,1000 | 1.130 | 8.072,00 |
| 07/7/2025 | 7,2400 | 0,00% | 7,0800 | 7,2600 | 7,0800 | 249 | 1.783,42 |
| 04/7/2025 | 7,2400 | 2,26% | 7,1000 | 7,2400 | 7,0800 | 333 | 2.388,96 |
| 03/7/2025 | 7,0800 | -0,84% | 7,1400 | 7,3000 | 7,0000 | 1.077 | 7.622,78 |
| 02/7/2025 | 7,1400 | -2,72% | 7,1200 | 7,1400 | 7,1200 | 1.584 | 11.309,16 |
| 01/7/2025 | 7,3400 | 0,00% | 7,3200 | 7,3400 | 7,3200 | 607 | 4.451,38 |
| 30/6/2025 | 7,3400 | 3,09% | 7,2000 | 7,3400 | 7,0800 | 911 | 6.540,72 |
| 27/6/2025 | 7,1200 | -1,93% | 7,2600 | 7,2800 | 7,0800 | 196 | 1.395,46 |
| 26/6/2025 | 7,2600 | 1,11% | 7,0400 | 7,2800 | 7,0400 | 1.083 | 7.792,30 |
| 25/6/2025 | 7,1800 | -0,55% | 7,1800 | 7,2000 | 7,1200 | 1.961 | 14.049,50 |
| 24/6/2025 | 7,2200 | -3,99% | 7,1400 | 7,3800 | 7,1400 | 868 | 6.209,76 |
| 23/6/2025 | 7,5200 | -1,05% | 7,5000 | 7,6000 | 7,4000 | 3.383 | 25.561,34 |
| 20/6/2025 | 7,6000 | 6,15% | 7,3400 | 7,6000 | 7,3400 | 592 | 4.489,72 |
| 19/6/2025 | 7,1600 | -3,50% | 7,4000 | 7,4000 | 7,1400 | 2.353 | 17.177,92 |
| 18/6/2025 | 7,4200 | -1,07% | 7,6200 | 7,7000 | 7,4000 | 2.446 | 18.452,48 |
| 17/6/2025 | 7,5000 | 1,08% | 7,4600 | 7,6000 | 7,4600 | 546.560 | 3.652.324,40 |
| 16/6/2025 | 7,4200 | 0,00% | 7,1400 | 7,1400 | 7,1400 | 100 | 714,00 |
| 13/6/2025 | 7,4200 | -1,85% | 7,2000 | 7,4200 | 7,2000 | 2.175 | 16.035,00 |
| 12/6/2025 | 7,5600 | -0,26% | 7,6000 | 7,6000 | 7,5000 | 3.474 | 26.306,16 |
| 11/6/2025 | 7,5800 | 0,00% | 7,6000 | 7,6000 | 7,5800 | 405 | 3.072,00 |
| 10/6/2025 | 7,5800 | -0,26% | 7,6000 | 7,6800 | 7,5200 | 2.775 | 21.061,30 |
| 06/6/2025 | 7,6000 | -0,52% | 7,6200 | 7,7000 | 7,6000 | 1.325 | 10.108,00 |
| 05/6/2025 | 7,6400 | -0,52% | 7,6800 | 7,7000 | 7,6200 | 1.295 | 9.939,00 |
| 04/6/2025 | 7,6800 | 1,32% | 7,6000 | 7,6800 | 7,5800 | 587 | 4.470,06 |
| 03/6/2025 | 7,5800 | 0,00% | 7,6200 | 7,6200 | 7,5800 | 1.730 | 13.126,40 |
| 02/6/2025 | 7,5800 | -0,26% | 7,6000 | 7,6000 | 7,5800 | 860 | 6.532,30 |
| 30/5/2025 | 7,6000 | -0,26% | 7,6000 | 7,6000 | 7,6000 | 250 | 1.900,00 |
| 29/5/2025 | 7,6200 | 0,26% | 7,6200 | 7,6800 | 7,5600 | 1.868 | 14.230,04 |
| 28/5/2025 | 7,6000 | 0,26% | 7,7000 | 7,7000 | 7,5600 | 1.791 | 13.720,10 |
| 27/5/2025 | 7,5800 | -0,26% | 7,5200 | 7,5800 | 7,5200 | 1.270 | 9.608,00 |
| 26/5/2025 | 7,6000 | 2,70% | 7,4000 | 7,6000 | 7,4000 | 305 | 2.289,50 |
| 23/5/2025 | 7,4000 | -3,14% | 7,1600 | 7,7000 | 7,1400 | 2.152 | 16.120,92 |
| 22/5/2025 | 7,6400 | 3,52% | 7,4800 | 7,6400 | 7,4800 | 861 | 6.567,88 |
| 21/5/2025 | 7,3800 | -1,07% | 7,3000 | 7,5600 | 7,3000 | 112 | 823,00 |
| 20/5/2025 | 7,4600 | 4,78% | 7,3000 | 7,7000 | 7,3000 | 1.343 | 9.981,64 |
| 19/5/2025 | 7,1200 | -3,26% | 7,5000 | 7,6400 | 7,1200 | 2.352 | 17.700,58 |
| 16/5/2025 | 7,3600 | 0,27% | 7,3400 | 7,5000 | 7,3400 | 542 | 3.998,92 |
| 15/5/2025 | 7,3400 | 0,27% | 7,3000 | 7,3400 | 7,3000 | 300 | 2.196,00 |
| 14/5/2025 | 7,3200 | 0,00% | 7,3200 | 7,3200 | 7,3000 | 355 | 2.597,50 |
| 13/5/2025 | 7,3200 | -0,54% | 7,2800 | 7,3200 | 7,2800 | 300 | 2.190,00 |
| 12/5/2025 | 7,3600 | 0,55% | 7,3600 | 7,5000 | 7,3000 | 540 | 3.972,80 |
| 09/5/2025 | 7,3200 | 0,27% | 7,2000 | 7,3200 | 7,2000 | 380 | 2.766,18 |
| 08/5/2025 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 07/5/2025 | 7,3000 | 0,27% | 7,3000 | 7,3000 | 7,3000 | 8.700 | 63.510,00 |
| 06/5/2025 | 7,2800 | -0,27% | 7,1800 | 7,3000 | 7,0000 | 508 | 3.685,40 |
| 05/5/2025 | 7,3000 | -0,27% | 7,3000 | 7,3200 | 7,2800 | 685 | 4.993,96 |
| 02/5/2025 | 7,3200 | 6,40% | 7,2400 | 7,3200 | 7,2000 | 4.016 | 29.297,18 |
| 30/4/2025 | 6,8800 | 5,85% | 6,6400 | 6,9000 | 6,6000 | 1.110 | 7.482,74 |
| 29/4/2025 | 6,5000 | -0,61% | 6,5000 | 6,5000 | 6,5000 | 300 | 1.950,00 |
| 28/4/2025 | 6,5400 | 0,00% | 6,7400 | 6,7400 | 6,7200 | 21 | 141,34 |
| 25/4/2025 | 6,5400 | -2,68% | 6,3200 | 6,8000 | 6,3200 | 361 | 2.362,54 |
| 24/4/2025 | 6,7200 | 0,90% | 6,2600 | 6,7800 | 6,2600 | 340 | 2.232,80 |
| 23/4/2025 | 6,6600 | 0,91% | 6,6000 | 6,7800 | 6,2600 | 241 | 1.604,42 |
| 22/4/2025 | 6,6000 | 0,00% | 6,5800 | 6,5800 | 6,5000 | 30 | 196,60 |
| 17/4/2025 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 199 | 1.313,40 |
| 16/4/2025 | 6,6000 | 4,43% | 6,5600 | 6,6200 | 6,3200 | 907 | 5.855,86 |
| 15/4/2025 | 6,3200 | 0,64% | 6,3000 | 6,6000 | 6,3000 | 716 | 4.529,48 |
| 14/4/2025 | 6,2800 | 0,32% | 6,2600 | 6,4400 | 6,2600 | 290 | 1.823,68 |
| 11/4/2025 | 6,2600 | -3,10% | 6,2400 | 6,5400 | 6,2400 | 227 | 1.422,24 |
| 10/4/2025 | 6,4600 | 2,87% | 6,5600 | 6,6000 | 6,2800 | 1.669 | 10.772,30 |
| 09/4/2025 | 6,2800 | -2,18% | 6,4200 | 6,4200 | 6,2000 | 1.295 | 8.247,68 |
| 08/4/2025 | 6,4200 | 1,26% | 6,5000 | 6,5000 | 6,3000 | 3.844 | 24.470,84 |
| 07/4/2025 | 6,3400 | -6,76% | 6,3400 | 6,6000 | 6,1600 | 4.868 | 30.802,16 |
| 04/4/2025 | 6,8000 | -1,73% | 6,8400 | 6,9000 | 6,7600 | 911 | 6.225,76 |
| 03/4/2025 | 6,9200 | 0,00% | 6,6200 | 7,1000 | 6,6200 | 41 | 286,30 |
| 02/4/2025 | 6,9200 | -1,42% | 6,9000 | 7,1000 | 6,9000 | 1.555 | 10.758,30 |
| 01/4/2025 | 7,0200 | 0,29% | 7,0000 | 7,2000 | 7,0000 | 595 | 4.172,02 |
| 31/3/2025 | 7,0000 | -1,13% | 7,0000 | 7,0400 | 7,0000 | 700 | 4.905,28 |
| 28/3/2025 | 7,0800 | -0,56% | 6,9800 | 7,2200 | 6,9600 | 205 | 1.443,80 |
| 27/3/2025 | 7,1200 | 1,14% | 7,2200 | 7,2200 | 7,0000 | 662 | 4.688,06 |
| 26/3/2025 | 7,0400 | -0,85% | 7,1000 | 7,1000 | 7,0200 | 3.854 | 27.147,36 |
| 24/3/2025 | 7,1000 | 0,57% | 7,0800 | 7,2200 | 6,9600 | 490 | 3.476,84 |
| 21/3/2025 | 7,0600 | -0,56% | 7,0400 | 7,1600 | 6,8400 | 1.559 | 10.884,50 |
| 20/3/2025 | 7,1000 | 0,85% | 7,2400 | 7,2400 | 7,0800 | 112 | 794,70 |
| 19/3/2025 | 7,0400 | -0,56% | 7,0800 | 7,0800 | 7,0000 | 799 | 5.622,80 |
| 18/3/2025 | 7,0800 | -3,01% | 7,0200 | 7,0800 | 7,0200 | 1.052 | 7.421,36 |
| 17/3/2025 | 7,3000 | 0,00% | 7,0200 | 7,2000 | 7,0200 | 100 | 703,80 |
| 14/3/2025 | 7,3000 | 3,99% | 7,0400 | 7,3000 | 7,0200 | 450 | 3.215,50 |
| 13/3/2025 | 7,0200 | 0,29% | 7,0000 | 7,3000 | 7,0000 | 1.520 | 10.775,28 |
| 12/3/2025 | 7,0000 | 0,00% | 7,0400 | 7,3600 | 7,0200 | 101 | 710,36 |
| 11/3/2025 | 7,0000 | -2,78% | 7,3600 | 7,4200 | 7,0000 | 902 | 6.421,34 |
| 10/3/2025 | 7,2000 | 0,00% | 7,5000 | 7,5000 | 7,0400 | 29 | 207,48 |
| 07/3/2025 | 7,2000 | 0,28% | 7,0000 | 7,2000 | 7,0000 | 1.582 | 11.187,38 |
| 06/3/2025 | 7,1800 | -0,28% | 7,2000 | 7,3000 | 7,0200 | 309 | 2.217,80 |
| 05/3/2025 | 7,2000 | 0,28% | 7,2000 | 7,2000 | 7,2000 | 1.000 | 7.200,00 |
| 04/3/2025 | 7,1800 | 0,00% | 7,1400 | 7,1400 | 7,1400 | 10 | 71,40 |
| 28/2/2025 | 7,1800 | 0,00% | 7,1600 | 7,2800 | 7,1600 | 154 | 1.106,24 |
| 27/2/2025 | 7,1800 | -2,97% | 7,4000 | 7,4000 | 7,1600 | 769 | 5.526,54 |
| 26/2/2025 | 7,4000 | 1,37% | 7,3000 | 7,6200 | 7,2600 | 1.892 | 14.147,08 |
| 25/2/2025 | 7,3000 | 0,00% | 7,2600 | 7,2600 | 7,2600 | 60 | 435,60 |
| 24/2/2025 | 7,3000 | 0,27% | 7,1200 | 7,3200 | 7,1000 | 4.949 | 35.188,90 |
| 21/2/2025 | 7,2800 | -0,27% | 7,1200 | 7,2800 | 7,1200 | 1.023 | 7.426,12 |
| 20/2/2025 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 19/2/2025 | 7,3000 | 1,11% | 7,3000 | 7,3000 | 7,3000 | 1.000 | 7.300,00 |
| 18/2/2025 | 7,2200 | -1,10% | 7,2200 | 7,3000 | 7,2200 | 967 | 7.009,74 |
| 17/2/2025 | 7,3000 | 0,00% | 7,5000 | 7,5000 | 7,1800 | 1.549 | 11.368,78 |
| 14/2/2025 | 7,3000 | -2,67% | 7,2000 | 7,3200 | 7,1400 | 1.884 | 13.702,00 |
| 13/2/2025 | 7,5000 | 0,00% | 7,1200 | 7,4800 | 7,1200 | 31 | 221,08 |
| 12/2/2025 | 7,5000 | 2,74% | 7,5000 | 7,5000 | 7,5000 | 1.976 | 14.820,00 |
| 11/2/2025 | 7,3000 | 0,00% | 7,3000 | 7,3400 | 7,3000 | 425 | 3.103,50 |
| 10/2/2025 | 7,3000 | -0,27% | 7,4600 | 7,4600 | 7,1200 | 262 | 1.910,72 |
| 07/2/2025 | 7,3200 | 0,00% | 7,4600 | 7,5000 | 7,3000 | 62 | 462,88 |
| 06/2/2025 | 7,3200 | 0,00% | 7,1200 | 7,4800 | 7,1200 | 413 | 2.995,14 |
| 05/2/2025 | 7,3200 | 0,00% | 7,1400 | 7,3200 | 7,1400 | 175 | 1.271,10 |
| 04/2/2025 | 7,3200 | 1,67% | 7,2000 | 7,3200 | 7,1800 | 817 | 5.959,06 |
| 03/2/2025 | 7,2000 | -1,37% | 7,3000 | 7,3000 | 7,1400 | 1.196 | 8.682,80 |
| 31/1/2025 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 30/1/2025 | 7,3000 | 0,00% | 7,1200 | 7,5000 | 7,1200 | 61 | 452,36 |
| 29/1/2025 | 7,3000 | 0,27% | 7,5200 | 7,5200 | 6,9800 | 539 | 3.838,00 |
| 28/1/2025 | 7,2800 | -1,36% | 7,3000 | 7,3000 | 7,2200 | 410 | 2.984,66 |
| 27/1/2025 | 7,3800 | 2,22% | 7,2200 | 7,4000 | 7,2200 | 709 | 5.146,98 |
| 24/1/2025 | 7,2200 | 1,69% | 7,1600 | 7,3400 | 7,1600 | 325 | 2.345,00 |
| 23/1/2025 | 7,1000 | -0,28% | 7,1200 | 7,1200 | 7,1000 | 200 | 1.422,00 |
| 22/1/2025 | 7,1200 | -1,93% | 7,2800 | 7,2800 | 7,0600 | 248 | 1.767,34 |
| 21/1/2025 | 7,2600 | 2,25% | 7,1000 | 7,2600 | 7,0200 | 1.273 | 8.986,06 |
| 20/1/2025 | 7,1000 | 0,00% | 7,1000 | 7,3000 | 7,1000 | 171 | 1.214,30 |
| 17/1/2025 | 7,1000 | -0,84% | 7,3000 | 7,3000 | 7,1000 | 126 | 894,80 |
| 16/1/2025 | 7,1600 | 0,28% | 7,1000 | 7,3400 | 7,1000 | 255 | 1.827,30 |
| 15/1/2025 | 7,1400 | -2,19% | 7,0400 | 7,2800 | 7,0400 | 199 | 1.417,92 |
| 14/1/2025 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 1 | 7,30 |
| 13/1/2025 | 7,3000 | 3,40% | 7,3000 | 7,3000 | 7,3000 | 170 | 1.241,00 |
| 10/1/2025 | 7,0600 | -3,02% | 7,0400 | 7,2600 | 7,0400 | 940 | 6.636,40 |
| 09/1/2025 | 7,2800 | 2,25% | 7,1200 | 7,3000 | 7,1200 | 1.440 | 10.288,80 |
| 08/1/2025 | 7,1200 | -0,28% | 7,1400 | 7,3800 | 7,1000 | 162 | 1.152,76 |
| 07/1/2025 | 7,1400 | 1,71% | 7,0200 | 7,1400 | 7,0200 | 477 | 3.382,04 |
| 03/1/2025 | 7,0200 | -4,88% | 7,0400 | 7,3600 | 7,0000 | 202 | 1.417,72 |
| 02/1/2025 | 7,3800 | 0,00% | 7,3800 | 7,3800 | 7,3800 | 1 | 7,38 |
| 31/12/2024 | 7,3800 | 0,27% | 7,3600 | 7,4000 | 7,3600 | 121 | 892,92 |
| 30/12/2024 | 7,3600 | 0,00% | 7,2000 | 7,3800 | 7,2000 | 230 | 1.688,18 |
| 27/12/2024 | 7,3600 | 5,14% | 7,3800 | 7,3800 | 7,3400 | 363 | 2.673,30 |
| 24/12/2024 | 7,0000 | 0,00% | 7,0000 | 7,3800 | 7,0000 | 405 | 2.835,76 |
| 23/12/2024 | 7,0000 | -1,96% | 7,0000 | 7,3800 | 7,0000 | 405 | 2.835,76 |
| 20/12/2024 | 7,1400 | -3,51% | 7,3800 | 7,4000 | 6,9800 | 187 | 1.335,18 |
| 19/12/2024 | 7,4000 | 0,00% | 7,0000 | 7,3600 | 7,0000 | 31 | 217,36 |
| 18/12/2024 | 7,4000 | 3,64% | 7,2000 | 7,4000 | 7,1000 | 1.919 | 14.070,40 |
| 17/12/2024 | 7,1400 | -0,56% | 6,8600 | 7,2000 | 6,7200 | 1.345 | 9.440,20 |
| 16/12/2024 | 7,1800 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 13/12/2024 | 7,1800 | 0,84% | 7,1800 | 7,2000 | 7,0000 | 389 | 2.792,22 |
| 12/12/2024 | 7,1200 | -1,39% | 6,7400 | 7,1800 | 6,7200 | 803 | 5.589,68 |
| 11/12/2024 | 7,2200 | -0,82% | 7,2200 | 7,2200 | 7,2200 | 10.000 | 72.200,00 |
| 10/12/2024 | 7,2800 | 5,51% | 6,9000 | 7,3200 | 6,9000 | 180 | 1.281,36 |
| 09/12/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 40 | 276,00 |
| 06/12/2024 | 6,9000 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 15 | 104,10 |
| 05/12/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 5 | 34,50 |
| 04/12/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 151 | 1.041,90 |
| 03/12/2024 | 6,9000 | -1,15% | 6,9800 | 6,9800 | 6,9000 | 530 | 3.659,40 |
| 02/12/2024 | 6,9800 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 40 | 284,00 |
| 29/11/2024 | 6,9800 | 0,00% | 6,9800 | 6,9800 | 6,9400 | 596 | 4.156,40 |
| 28/11/2024 | 6,9800 | 0,87% | 6,9200 | 7,0200 | 6,9200 | 190 | 1.324,80 |
| 27/11/2024 | 6,9200 | -0,29% | 6,9000 | 7,2800 | 6,8000 | 130 | 900,42 |
| 26/11/2024 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | 531 | 3.685,14 |
| 25/11/2024 | 6,9400 | 0,87% | 6,9400 | 7,0800 | 6,8800 | 268 | 1.859,84 |
| 22/11/2024 | 6,8800 | -0,29% | 6,8600 | 6,9800 | 6,8400 | 137 | 942,38 |
| 21/11/2024 | 6,9000 | -3,09% | 7,1000 | 7,1200 | 6,8400 | 297 | 2.050,44 |
| 20/11/2024 | 7,1200 | 0,00% | 7,1400 | 7,1400 | 6,9000 | 62 | 437,50 |
| 19/11/2024 | 7,1200 | 0,00% | 7,1400 | 7,1400 | 7,1200 | 50 | 356,40 |
| 18/11/2024 | 7,1200 | 2,59% | 7,2000 | 7,2000 | 6,8600 | 1.121 | 7.941,34 |
| 15/11/2024 | 6,9400 | 0,00% | 7,4000 | 7,4000 | 6,9400 | 15 | 106,40 |
| 14/11/2024 | 6,9400 | -1,14% | 6,8600 | 7,0600 | 6,8600 | 310 | 2.149,80 |
| 13/11/2024 | 7,0200 | 0,00% | 7,0400 | 7,0400 | 7,0200 | 440 | 3.089,60 |
| 12/11/2024 | 7,0200 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 95 | 674,50 |
| 11/11/2024 | 7,0200 | -0,85% | 7,1200 | 7,1200 | 6,9000 | 970 | 6.803,14 |
| 08/11/2024 | 7,0800 | -0,56% | 7,0000 | 7,2000 | 7,0000 | 110 | 779,00 |
| 07/11/2024 | 7,1200 | -1,66% | 7,1600 | 7,1600 | 6,9800 | 111 | 791,38 |
| 06/11/2024 | 7,2400 | 2,55% | 7,0600 | 7,2400 | 6,8800 | 564 | 4.040,08 |
| 05/11/2024 | 7,0600 | -1,12% | 7,1400 | 7,1400 | 7,0600 | 190 | 1.344,60 |
| 04/11/2024 | 7,1400 | 0,56% | 7,1000 | 7,2000 | 7,1000 | 123 | 878,90 |
| 01/11/2024 | 7,1000 | 1,72% | 7,1000 | 7,1000 | 7,1000 | 121 | 859,10 |
| 31/10/2024 | 6,9800 | -0,29% | 6,9600 | 7,0000 | 6,8200 | 468 | 3.256,62 |
| 30/10/2024 | 7,0000 | 0,00% | 6,9200 | 7,0200 | 6,9200 | 137 | 958,38 |
| 29/10/2024 | 7,0000 | 0,00% | 7,1400 | 7,1400 | 7,0000 | 190 | 1.342,60 |
| 25/10/2024 | 7,0000 | -0,85% | 7,0000 | 7,1400 | 7,0000 | 2.410 | 16.879,52 |
| 24/10/2024 | 7,0600 | -1,94% | 7,0000 | 7,2200 | 7,0000 | 984 | 6.910,82 |
| 23/10/2024 | 7,2000 | 0,56% | 7,1200 | 7,2400 | 7,1200 | 1.126 | 8.081,42 |
| 22/10/2024 | 7,1600 | -0,28% | 6,8600 | 7,4400 | 6,8600 | 579 | 4.153,12 |
| 21/10/2024 | 7,1800 | -0,28% | 6,9600 | 7,2000 | 6,9600 | 1.910 | 13.525,80 |
| 18/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2400 | 7,2000 | 47 | 339,68 |
| 17/10/2024 | 7,2000 | 0,00% | 7,2600 | 7,2600 | 7,2000 | 90 | 651,00 |
| 16/10/2024 | 7,2000 | -1,10% | 7,2800 | 7,2800 | 7,2000 | 1.090 | 7.854,24 |
| 15/10/2024 | 7,2800 | 0,00% | 7,2600 | 7,2800 | 7,2600 | 440 | 3.202,40 |
| 14/10/2024 | 7,2800 | -0,27% | 7,2000 | 7,2800 | 7,2000 | 278 | 2.013,04 |
| 11/10/2024 | 7,3000 | 1,11% | 7,4000 | 7,4000 | 7,3000 | 137 | 1.000,60 |
| 10/10/2024 | 7,2200 | -2,17% | 7,1000 | 7,2200 | 7,1000 | 234 | 1.675,52 |
| 09/10/2024 | 7,3800 | 5,43% | 7,0600 | 7,4600 | 7,0600 | 4.405 | 32.025,40 |
| 08/10/2024 | 7,0000 | -0,85% | 7,4000 | 7,4000 | 7,0000 | 408 | 2.860,00 |
| 07/10/2024 | 7,0600 | -1,12% | 7,0400 | 7,1000 | 7,0400 | 1.609 | 11.382,24 |
| 04/10/2024 | 7,1400 | 0,00% | 7,2000 | 7,2000 | 7,1400 | 1.009 | 7.214,46 |
| 03/10/2024 | 7,1400 | 1,42% | 7,0600 | 7,1400 | 7,0200 | 980 | 6.947,20 |
| 02/10/2024 | 7,0400 | -0,85% | 7,1000 | 7,1000 | 7,0000 | 1.991 | 14.007,50 |
| 01/10/2024 | 7,1000 | 1,43% | 7,0200 | 7,1400 | 7,0200 | 2.123 | 15.062,90 |
| 30/9/2024 | 7,0000 | -0,57% | 7,0600 | 7,0600 | 7,0000 | 1.373 | 9.614,50 |
| 27/9/2024 | 7,0400 | 0,00% | 7,0400 | 7,0400 | 7,0400 | 319 | 2.245,76 |
| 26/9/2024 | 7,0400 | -1,95% | 7,0200 | 7,1600 | 7,0200 | 655 | 4.604,44 |
| 25/9/2024 | 7,1800 | 3,46% | 6,9200 | 7,4600 | 6,9200 | 790 | 5.545,50 |
| 24/9/2024 | 6,9400 | -0,86% | 6,9000 | 7,1200 | 6,8600 | 300 | 2.084,30 |
| 23/9/2024 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 61 | 429,98 |
| 20/9/2024 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 6,8400 | 650 | 4.526,98 |
| 19/9/2024 | 7,0000 | 0,00% | 6,8600 | 7,3000 | 6,8600 | 49 | 352,62 |
| 18/9/2024 | 7,0000 | -1,41% | 6,8600 | 7,0800 | 6,8600 | 150 | 1.049,00 |
| 17/9/2024 | 7,1000 | -1,11% | 7,1000 | 7,4000 | 7,1000 | 177 | 1.257,00 |
| 16/9/2024 | 7,1800 | 0,00% | 7,1800 | 7,1800 | 7,1800 | ,00 | |
| 13/9/2024 | 7,1800 | 0,00% | 7,1000 | 7,1000 | 7,0400 | 7 | 49,40 |
| 12/9/2024 | 7,1800 | 3,76% | 6,8000 | 7,2000 | 6,6000 | 910 | 6.295,10 |
| 11/9/2024 | 6,9200 | 1,17% | 7,1800 | 7,1800 | 6,9200 | 117 | 810,22 |
| 10/9/2024 | 6,8400 | -0,58% | 7,4800 | 7,4800 | 6,7200 | 261 | 1.786,10 |
| 09/9/2024 | 6,8800 | 0,00% | 6,6400 | 7,1800 | 6,6400 | 26 | 177,64 |
| 06/9/2024 | 6,8800 | -1,71% | 6,6200 | 7,0000 | 6,6200 | 157 | 1.081,32 |
| 05/9/2024 | 7,0000 | 0,86% | 6,9800 | 7,2000 | 6,9800 | 417 | 2.919,04 |
| 04/9/2024 | 6,9400 | 0,00% | 6,9400 | 6,9400 | 6,9400 | ,00 | |
| 03/9/2024 | 6,9400 | -0,86% | 6,9600 | 6,9600 | 6,9400 | 457 | 3.176,78 |
| 02/9/2024 | 7,0000 | -1,41% | 7,1200 | 7,1200 | 6,9000 | 850 | 5.937,20 |
| 30/8/2024 | 7,1000 | -1,39% | 7,1000 | 7,2000 | 7,1000 | 210 | 1.492,00 |
| 29/8/2024 | 7,2000 | 0,00% | 7,1600 | 7,1600 | 7,1600 | 12 | 85,92 |
| 28/8/2024 | 7,2000 | -3,23% | 7,4400 | 7,4400 | 7,2000 | 190 | 1.368,72 |
| 27/8/2024 | 7,4400 | 0,00% | 7,4400 | 7,4400 | 7,4400 | ,00 | |
| 26/8/2024 | 7,4400 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 23/8/2024 | 7,4400 | -3,38% | 7,4800 | 7,4800 | 7,4000 | 470 | 3.494,00 |
| 22/8/2024 | 7,7000 | -0,26% | 7,5600 | 7,7200 | 7,4200 | 375 | 2.884,96 |
| 21/8/2024 | 7,7200 | 6,04% | 7,3000 | 7,7800 | 7,3000 | 1.592 | 11.717,60 |
| 20/8/2024 | 7,2800 | 0,00% | 7,2800 | 7,2800 | 7,2800 | ,00 | |
| 19/8/2024 | 7,2800 | 0,00% | 7,2800 | 7,3000 | 7,2800 | 583 | 4.244,90 |
| 16/8/2024 | 7,2800 | 0,55% | 7,3000 | 7,3000 | 7,1000 | 554 | 4.034,20 |
| 14/8/2024 | 7,2400 | 8,06% | 6,9000 | 7,2800 | 6,9000 | 1.011 | 7.185,20 |
| 13/8/2024 | 6,7000 | 0,00% | 6,7800 | 6,9000 | 6,7800 | 95 | 651,80 |
| 12/8/2024 | 6,7000 | -1,18% | 6,7800 | 6,7800 | 6,6400 | 504 | 3.387,12 |
| 09/8/2024 | 6,7800 | -0,29% | 6,8000 | 6,9000 | 6,6000 | 232 | 1.565,50 |
| 08/8/2024 | 6,8000 | 2,41% | 6,9800 | 6,9800 | 6,6200 | 769 | 5.229,10 |
| 07/8/2024 | 6,6400 | -3,21% | 6,2200 | 6,8000 | 6,2200 | 845 | 5.629,32 |
| 06/8/2024 | 6,8600 | 3,00% | 6,7200 | 6,8800 | 6,7000 | 1.569 | 10.602,92 |
| 05/8/2024 | 6,6600 | -10,00% | 7,1400 | 7,1400 | 6,6600 | 2.022 | 13.586,70 |
| 02/8/2024 | 7,4000 | -1,07% | 7,4800 | 7,4800 | 7,3000 | 2.470 | 18.320,90 |
| 01/8/2024 | 7,4800 | 1,08% | 7,5000 | 7,5000 | 6,7800 | 917 | 6.852,24 |
| 31/7/2024 | 7,4000 | 0,00% | 7,4800 | 7,4800 | 7,4000 | 16 | 119,60 |
| 30/7/2024 | 7,4000 | 3,93% | 7,4000 | 7,4000 | 7,2200 | 469 | 3.461,60 |
| 29/7/2024 | 7,1200 | -4,81% | 7,4800 | 7,4800 | 6,8400 | 132 | 939,20 |
| 26/7/2024 | 7,4800 | 8,09% | 7,4600 | 7,4800 | 7,4600 | 889 | 6.642,80 |
| 25/7/2024 | 6,9200 | 0,00% | 7,0400 | 7,4200 | 7,0400 | 52 | 370,38 |
| 24/7/2024 | 6,9200 | 0,00% | 7,4600 | 7,4600 | 7,4600 | 30 | 223,80 |
| 23/7/2024 | 6,9200 | 0,00% | 7,4600 | 7,4600 | 7,0600 | 14 | 100,44 |
| 22/7/2024 | 6,9200 | -4,68% | 6,8400 | 7,4200 | 6,8400 | 425 | 2.941,90 |
| 19/7/2024 | 7,2600 | 0,00% | 7,2000 | 7,4600 | 7,2000 | 14 | 103,04 |
| 18/7/2024 | 7,2600 | -0,55% | 7,4000 | 7,4000 | 7,2600 | 522 | 3.790,00 |
| 17/7/2024 | 7,3000 | 1,39% | 7,4200 | 7,4200 | 7,3000 | 889 | 6.492,22 |
| 16/7/2024 | 7,2000 | 2,56% | 7,2000 | 7,2000 | 7,2000 | 450 | 3.240,00 |
| 15/7/2024 | 7,0200 | 0,57% | 6,9800 | 7,2800 | 6,9200 | 2.914 | 20.469,90 |
| 12/7/2024 | 6,9800 | 0,58% | 7,0000 | 7,0000 | 6,9800 | 698 | 4.879,22 |
| 11/7/2024 | 6,9400 | -0,57% | 6,9400 | 7,0000 | 6,9400 | 340 | 2.361,80 |
| 10/7/2024 | 6,9800 | 0,87% | 6,9000 | 7,0000 | 6,9000 | 1.165 | 8.100,30 |
| 09/7/2024 | 6,9200 | 0,29% | 7,0000 | 7,0000 | 6,9000 | 280 | 1.937,00 |
| 08/7/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 35 | 241,50 |
| 05/7/2024 | 6,9000 | 2,37% | 6,7400 | 7,0000 | 6,7000 | 320 | 2.209,70 |
| 04/7/2024 | 6,7400 | 0,60% | 6,7000 | 6,7800 | 6,7000 | 449 | 3.022,88 |
| 03/7/2024 | 6,7000 | 0,90% | 6,6400 | 6,7600 | 6,6400 | 236 | 1.582,16 |
| 02/7/2024 | 6,6400 | 1,22% | 6,8800 | 6,8800 | 6,6400 | 213 | 1.417,44 |
| 01/7/2024 | 6,5600 | -4,65% | 6,5200 | 6,8800 | 6,5200 | 173 | 1.134,84 |
| 28/6/2024 | 6,8800 | 0,00% | 6,8400 | 6,8400 | 6,5600 | 50 | 340,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|