| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 1.801 |
| ΑΤΕΚ | 1,3700 | -3,52 % | -0,0500 | 1.230 |
| ΜΑΘΙΟ | 0,8200 | -2,38 % | -0,0200 | 101 |
| ΜΙΓ | 3,7200 | -2,11 % | -0,0800 | 805 |
| ΙΝΤΕΚ | 6,3700 | -1,85 % | -0,1200 | 10.296 |
| ΕΒΡΟΦ | 3,7200 | -1,33 % | -0,0500 | 530 |
| ΛΑΒΙ | 1,2140 | -1,30 % | -0,0160 | 11.133 |
| ΓΚΜΕΖΖ | 0,4925 | -1,30 % | -0,0065 | 116 |
| ΦΡΙΓΟ | 0,4350 | -1,14 % | -0,0050 | 4.928 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3700 €
-0,0500 (-3,52%)
- Άνοιγμα 1,3500
- Υψηλό 1,3800
- Χαμηλό 1,3500
- Όγκος 1.230
- Τζίρος 1.671 €
- Πράξεις 10
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2026 | 1,4200 | 2,16% | 1,4000 | 1,4200 | 1,4000 | 29 | 40,87 |
| 27/1/2026 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 50 | 69,50 |
| 26/1/2026 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 50 | 68,50 |
| 23/1/2026 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 50 | 68,00 |
| 22/1/2026 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 50 | 67,90 |
| 21/1/2026 | 1,3400 | 1,52% | 1,3100 | 1,3400 | 1,3000 | 261 | 342,82 |
| 20/1/2026 | 1,3200 | -1,49% | 1,3400 | 1,3400 | 1,3000 | 261 | 343,74 |
| 19/1/2026 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 59 | 79,06 |
| 16/1/2026 | 1,3400 | -0,74% | 1,3300 | 1,3400 | 1,3000 | 2.806 | 3.654,20 |
| 15/1/2026 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 390 | 526,50 |
| 14/1/2026 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 600 | 816,00 |
| 13/1/2026 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 100 | 138,00 |
| 12/1/2026 | 1,3800 | 0,73% | 1,3900 | 1,3900 | 1,3600 | 800 | 1.093,00 |
| 09/1/2026 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3700 | 1.000 | 1.370,00 |
| 08/1/2026 | 1,3800 | -3,50% | 1,4300 | 1,4300 | 1,3800 | 250 | 349,50 |
| 07/1/2026 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 120 | 171,60 |
| 05/1/2026 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,3900 | 675 | 939,05 |
| 02/1/2026 | 1,4000 | -2,10% | 1,4200 | 1,4400 | 1,4000 | 1.610 | 2.278,40 |
| 31/12/2025 | 1,4300 | 0,00% | 1,4400 | 1,4400 | 1,4200 | 299 | 427,73 |
| 30/12/2025 | 1,4300 | 2,88% | 1,4300 | 1,4300 | 1,4300 | 100 | 143,00 |
| 29/12/2025 | 1,3900 | -0,71% | 1,4100 | 1,4100 | 1,3800 | 96 | 133,81 |
| 23/12/2025 | 1,4000 | -1,41% | 1,4000 | 1,4100 | 1,4000 | 188 | 263,83 |
| 22/12/2025 | 1,4200 | -1,39% | 1,4200 | 1,4200 | 1,4000 | 210 | 296,20 |
| 19/12/2025 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4200 | 56 | 79,72 |
| 18/12/2025 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4000 | 535 | 753,20 |
| 17/12/2025 | 1,4400 | 3,60% | 1,4000 | 1,4600 | 1,3700 | 8.540 | 12.244,76 |
| 16/12/2025 | 1,3900 | 5,30% | 1,3200 | 1,3900 | 1,2700 | 4.715 | 6.287,28 |
| 15/12/2025 | 1,3200 | -4,35% | 1,3600 | 1,3700 | 1,3000 | 7.977 | 10.407,43 |
| 12/12/2025 | 1,3800 | -2,82% | 1,4300 | 1,4300 | 1,3300 | 2.349 | 3.208,40 |
| 11/12/2025 | 1,4200 | 0,71% | 1,4100 | 1,4700 | 1,4000 | 5.926 | 8.462,26 |
| 10/12/2025 | 1,4100 | -8,44% | 1,5400 | 1,5600 | 1,4100 | 13.581 | 19.853,55 |
| 09/12/2025 | 1,5400 | -8,88% | 1,6900 | 1,6900 | 1,5200 | 13.929 | 21.570,96 |
| 08/12/2025 | 1,6900 | 1,81% | 1,6900 | 1,6900 | 1,6600 | 771 | 1.295,59 |
| 05/12/2025 | 1,6600 | 1,22% | 1,6100 | 1,6800 | 1,6100 | 1.303 | 2.125,99 |
| 04/12/2025 | 1,6400 | 0,61% | 1,6300 | 1,7000 | 1,6000 | 5.406 | 8.901,72 |
| 03/12/2025 | 1,6300 | 0,62% | 1,6000 | 1,6400 | 1,6000 | 3.230 | 5.251,91 |
| 02/12/2025 | 1,6200 | 0,00% | 1,6200 | 1,6400 | 1,5900 | 1.122 | 1.814,68 |
| 01/12/2025 | 1,6200 | 2,53% | 1,5900 | 1,6400 | 1,5800 | 1.420 | 2.262,14 |
| 28/11/2025 | 1,5800 | 0,64% | 1,5900 | 1,6000 | 1,5700 | 203 | 320,79 |
| 27/11/2025 | 1,5700 | 1,95% | 1,5500 | 1,5800 | 1,5200 | 604 | 937,26 |
| 26/11/2025 | 1,5400 | 2,67% | 1,4900 | 1,5600 | 1,4900 | 5.641 | 8.536,17 |
| 25/11/2025 | 1,5000 | 4,17% | 1,4200 | 1,5000 | 1,4100 | 2.505 | 3.652,59 |
| 24/11/2025 | 1,4400 | 0,00% | 1,4200 | 1,4500 | 1,3900 | 1.536 | 2.199,84 |
| 21/11/2025 | 1,4400 | 2,86% | 1,4000 | 1,4800 | 1,4000 | 3.129 | 4.477,48 |
| 20/11/2025 | 1,4000 | -5,41% | 1,4600 | 1,4600 | 1,3900 | 7.574 | 10.668,16 |
| 19/11/2025 | 1,4800 | -2,63% | 1,4900 | 1,4900 | 1,4400 | 12.562 | 18.190,54 |
| 18/11/2025 | 1,5200 | -0,65% | 1,5000 | 1,5200 | 1,4700 | 3.128 | 4.665,24 |
| 17/11/2025 | 1,5300 | 0,00% | 1,5300 | 1,5600 | 1,5200 | 1.714 | 2.613,95 |
| 14/11/2025 | 1,5300 | -3,16% | 1,5500 | 1,5500 | 1,4700 | 5.863 | 8.821,41 |
| 13/11/2025 | 1,5800 | -1,25% | 1,6100 | 1,6100 | 1,5300 | 1.929 | 3.040,68 |
| 12/11/2025 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 175 | 280,00 |
| 11/11/2025 | 1,6100 | 0,63% | 1,6100 | 1,6200 | 1,6000 | 201 | 322,62 |
| 10/11/2025 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5700 | 151 | 239,40 |
| 07/11/2025 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 7.100 | 11.360,00 |
| 06/11/2025 | 1,6000 | -3,03% | 1,6400 | 1,6600 | 1,6000 | 3.754 | 6.034,66 |
| 05/11/2025 | 1,6500 | 0,61% | 1,6400 | 1,7400 | 1,6300 | 1.500 | 2.474,99 |
| 04/11/2025 | 1,6400 | 0,61% | 1,6400 | 1,7000 | 1,6300 | 611 | 1.004,03 |
| 03/11/2025 | 1,6300 | 2,52% | 1,6200 | 1,6500 | 1,6200 | 201 | 326,65 |
| 31/10/2025 | 1,5900 | -4,79% | 1,6500 | 1,6800 | 1,5900 | 4.166 | 6.704,37 |
| 30/10/2025 | 1,6700 | -1,76% | 1,6700 | 1,7300 | 1,6500 | 1.051 | 1.737,23 |
| 29/10/2025 | 1,7000 | 0,59% | 1,6600 | 1,7300 | 1,6600 | 1.659 | 2.819,00 |
| 27/10/2025 | 1,6900 | -1,17% | 1,7300 | 1,7300 | 1,6300 | 1.251 | 2.108,58 |
| 24/10/2025 | 1,7100 | 1,79% | 1,6900 | 1,7200 | 1,6500 | 2.004 | 3.371,86 |
| 23/10/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | 100 | 168,00 |
| 22/10/2025 | 1,6800 | 0,00% | 1,6800 | 1,7100 | 1,6500 | 452 | 761,65 |
| 21/10/2025 | 1,6800 | 8,39% | 1,5500 | 1,7000 | 1,5500 | 2.301 | 3.749,84 |
| 20/10/2025 | 1,5500 | -1,90% | 1,5600 | 1,5800 | 1,5100 | 1.187 | 1.818,54 |
| 17/10/2025 | 1,5800 | -3,07% | 1,6100 | 1,6100 | 1,5600 | 510 | 805,81 |
| 16/10/2025 | 1,6300 | -1,21% | 1,6300 | 1,6400 | 1,5700 | 3.443 | 5.519,33 |
| 15/10/2025 | 1,6500 | 3,12% | 1,6000 | 1,6500 | 1,6000 | 163 | 265,51 |
| 14/10/2025 | 1,6000 | -6,98% | 1,7000 | 1,7200 | 1,6000 | 6.856 | 11.084,60 |
| 13/10/2025 | 1,7200 | 0,58% | 1,7100 | 1,7700 | 1,6800 | 3.033 | 5.174,98 |
| 10/10/2025 | 1,7100 | 5,56% | 1,6300 | 1,7900 | 1,6100 | 3.726 | 6.237,24 |
| 09/10/2025 | 1,6200 | 3,85% | 1,5300 | 1,6300 | 1,5000 | 1.572 | 2.436,88 |
| 08/10/2025 | 1,5600 | -1,89% | 1,5700 | 1,5700 | 1,5000 | 2.794 | 4.368,85 |
| 07/10/2025 | 1,5900 | 0,00% | 1,6100 | 1,6300 | 1,5700 | 973 | 1.548,81 |
| 06/10/2025 | 1,5900 | -2,45% | 1,6600 | 1,6900 | 1,5900 | 1.714 | 2.768,57 |
| 03/10/2025 | 1,6300 | 0,00% | 1,6300 | 1,7000 | 1,6200 | 989 | 1.612,54 |
| 02/10/2025 | 1,6300 | 3,16% | 1,6400 | 1,7200 | 1,5900 | 1.871 | 3.053,22 |
| 01/10/2025 | 1,5800 | -1,86% | 1,6100 | 1,7200 | 1,5500 | 2.588 | 4.093,09 |
| 30/9/2025 | 1,6100 | -3,01% | 1,7100 | 1,7100 | 1,5700 | 2.753 | 4.427,42 |
| 29/9/2025 | 1,6600 | -2,92% | 1,7200 | 1,7500 | 1,6600 | 1.484 | 2.516,40 |
| 26/9/2025 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7000 | 300 | 512,00 |
| 25/9/2025 | 1,7100 | 0,00% | 1,7100 | 1,7400 | 1,6700 | 1.300 | 2.218,32 |
| 24/9/2025 | 1,7100 | -2,84% | 1,7300 | 1,7500 | 1,6900 | 1.793 | 3.081,32 |
| 23/9/2025 | 1,7600 | 2,33% | 1,7200 | 1,8000 | 1,7200 | 626 | 1.104,23 |
| 22/9/2025 | 1,7200 | -5,49% | 1,8500 | 1,8500 | 1,7100 | 2.090 | 3.636,73 |
| 19/9/2025 | 1,8200 | 0,55% | 1,8100 | 1,8500 | 1,7700 | 4.702 | 8.491,05 |
| 18/9/2025 | 1,8100 | -4,74% | 1,9200 | 1,9200 | 1,8000 | 4.566 | 8.411,33 |
| 17/9/2025 | 1,9000 | 0,00% | 1,9000 | 1,9400 | 1,7800 | 9.860 | 18.389,20 |
| 16/9/2025 | 1,9000 | 16,56% | 1,6900 | 1,9400 | 1,6800 | 8.500 | 15.914,26 |
| 15/9/2025 | 1,6300 | 14,79% | 1,4500 | 1,7000 | 1,4500 | 9.491 | 15.060,04 |
| 12/9/2025 | 1,4200 | 2,16% | 1,4500 | 1,4700 | 1,4100 | 2.146 | 3.079,76 |
| 11/9/2025 | 1,3900 | 1,46% | 1,4600 | 1,4600 | 1,2600 | 2.879 | 3.947,39 |
| 10/9/2025 | 1,3700 | 1,48% | 1,3900 | 1,4400 | 1,3400 | 1.898 | 2.600,36 |
| 09/9/2025 | 1,3500 | 3,85% | 1,2500 | 1,3800 | 1,2500 | 4.704 | 6.243,70 |
| 08/9/2025 | 1,3000 | 5,69% | 1,2900 | 1,3400 | 1,2600 | 8.619 | 11.196,88 |
| 05/9/2025 | 1,2300 | 8,85% | 1,1300 | 1,2400 | 1,1200 | 4.678 | 5.468,59 |
| 04/9/2025 | 1,1300 | -2,59% | 1,2000 | 1,2000 | 1,1300 | 1.465 | 1.664,73 |
| 03/9/2025 | 1,1600 | -1,69% | 1,1700 | 1,2100 | 1,1400 | 2.904 | 3.373,71 |
| 02/9/2025 | 1,1800 | 5,36% | 1,1400 | 1,2300 | 1,1400 | 8.793 | 10.483,89 |
| 01/9/2025 | 1,1200 | -4,27% | 1,1700 | 1,1900 | 1,1100 | 1.892 | 2.126,42 |
| 29/8/2025 | 1,1700 | -3,31% | 1,1600 | 1,2000 | 1,1200 | 6.591 | 7.519,12 |
| 28/8/2025 | 1,2100 | 1,68% | 1,2500 | 1,2600 | 1,1500 | 6.824 | 8.112,40 |
| 27/8/2025 | 1,1900 | 6,25% | 1,1200 | 1,2300 | 1,1100 | 9.932 | 11.403,46 |
| 26/8/2025 | 1,1200 | -7,44% | 1,2000 | 1,2000 | 1,1100 | 1.090 | 1.218,90 |
| 25/8/2025 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 560 | 677,00 |
| 22/8/2025 | 1,2100 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 330 | 396,00 |
| 21/8/2025 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 230 | 278,30 |
| 20/8/2025 | 1,2100 | 0,00% | 1,2500 | 1,2500 | 1,1900 | 4.782 | 5.810,83 |
| 19/8/2025 | 1,2100 | -3,20% | 1,2200 | 1,2400 | 1,2000 | 1.700 | 2.062,00 |
| 18/8/2025 | 1,2500 | -2,34% | 1,2000 | 1,2900 | 1,1900 | 6.430 | 8.021,06 |
| 14/8/2025 | 1,2800 | 2,40% | 1,2900 | 1,3000 | 1,2800 | 2.350 | 3.011,50 |
| 13/8/2025 | 1,2500 | -5,30% | 1,3200 | 1,3800 | 1,2500 | 8.150 | 10.607,21 |
| 12/8/2025 | 1,3200 | -0,75% | 1,3300 | 1,3700 | 1,2500 | 8.529 | 11.275,10 |
| 11/8/2025 | 1,3300 | 5,56% | 1,2800 | 1,3500 | 1,2200 | 5.412 | 7.056,43 |
| 08/8/2025 | 1,2600 | 9,57% | 1,2600 | 1,2600 | 1,2200 | 9.988 | 12.576,34 |
| 07/8/2025 | 1,1500 | 9,52% | 1,1000 | 1,1500 | 1,0700 | 5.197 | 5.886,15 |
| 06/8/2025 | 1,0500 | -1,87% | 1,0500 | 1,1100 | 1,0400 | 14.481 | 15.344,85 |
| 05/8/2025 | 1,0700 | 9,74% | 0,9900 | 1,0700 | 0,9900 | 11.727 | 12.510,09 |
| 04/8/2025 | 0,9750 | -8,88% | 1,0900 | 1,0900 | 0,9750 | 910 | 889,55 |
| 01/8/2025 | 1,0700 | 0,00% | 1,1700 | 1,1700 | 1,0400 | 7.161 | 7.673,71 |
| 31/7/2025 | 1,0700 | 8,08% | 1,0300 | 1,0800 | 1,0300 | 7.695 | 8.200,63 |
| 30/7/2025 | 0,9900 | -4,81% | 1,0200 | 1,0300 | 0,9850 | 3.680 | 3.654,92 |
| 29/7/2025 | 1,0400 | -2,80% | 1,0600 | 1,0700 | 1,0100 | 7.290 | 7.637,30 |
| 28/7/2025 | 1,0700 | 0,94% | 1,0500 | 1,1000 | 1,0500 | 8.979 | 9.559,95 |
| 25/7/2025 | 1,0600 | 0,00% | 1,0800 | 1,1500 | 1,0400 | 5.754 | 6.270,41 |
| 24/7/2025 | 1,0600 | -4,50% | 1,0300 | 1,1500 | 1,0300 | 25.129 | 27.461,77 |
| 23/7/2025 | 1,1100 | -9,02% | 1,3200 | 1,3200 | 1,1000 | 5.144 | 5.826,72 |
| 22/7/2025 | 1,2200 | 8,93% | 1,2300 | 1,2300 | 1,1600 | 51.609 | 62.786,38 |
| 21/7/2025 | 1,1200 | 9,80% | 1,1200 | 1,1200 | 1,1200 | 1.222 | 1.368,64 |
| 18/7/2025 | 1,0200 | 8,51% | 0,9450 | 1,0300 | 0,9450 | 1.535 | 1.561,89 |
| 17/7/2025 | 0,9400 | 0,00% | 0,9400 | 0,9950 | 0,9400 | 508 | 491,66 |
| 16/7/2025 | 0,9400 | 0,00% | 0,9550 | 0,9800 | 0,9550 | 100 | 95,77 |
| 15/7/2025 | 0,9400 | 0,00% | 0,8900 | 0,9600 | 0,8900 | 152 | 139,12 |
| 14/7/2025 | 0,9400 | -8,74% | 0,9350 | 1,0000 | 0,9300 | 1.708 | 1.606,17 |
| 11/7/2025 | 1,0300 | 0,00% | 0,9300 | 1,0600 | 0,9300 | 165 | 169,20 |
| 10/7/2025 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 0,9850 | 114 | 113,96 |
| 09/7/2025 | 1,0300 | 3,00% | 1,0600 | 1,0600 | 0,9650 | 1.582 | 1.626,84 |
| 08/7/2025 | 1,0000 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 190 | 202,47 |
| 07/7/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/7/2025 | 1,0000 | 5,26% | 0,9500 | 1,0000 | 0,9500 | 178 | 173,92 |
| 03/7/2025 | 0,9500 | -4,04% | 1,0000 | 1,0000 | 0,9500 | 250 | 240,00 |
| 02/7/2025 | 0,9900 | 2,06% | 0,9900 | 1,0000 | 0,9900 | 42 | 41,59 |
| 01/7/2025 | 0,9700 | 2,11% | 0,9700 | 0,9800 | 0,9700 | 487 | 474,39 |
| 30/6/2025 | 0,9500 | -7,77% | 0,9500 | 0,9500 | 0,9500 | 1 | ,95 |
| 27/6/2025 | 1,0300 | 7,85% | 1,0300 | 1,0300 | 1,0300 | 100 | 103,00 |
| 26/6/2025 | 0,9550 | 0,00% | 0,9900 | 0,9900 | 0,9200 | 2 | 1,91 |
| 25/6/2025 | 0,9550 | -1,55% | 0,9600 | 0,9800 | 0,9500 | 1.743 | 1.665,05 |
| 24/6/2025 | 0,9700 | -2,51% | 0,9700 | 1,0100 | 0,9700 | 684 | 672,85 |
| 23/6/2025 | 0,9950 | -2,45% | 1,0200 | 1,0200 | 0,9650 | 355 | 351,98 |
| 20/6/2025 | 1,0200 | 14,61% | 0,9300 | 1,1000 | 0,9300 | 4.443 | 4.525,67 |
| 19/6/2025 | 0,8900 | -13,59% | 0,8900 | 0,8900 | 0,8900 | 390 | 347,10 |
| 18/6/2025 | 1,0300 | 1,98% | 1,0000 | 1,0400 | 1,0000 | 30 | 30,80 |
| 17/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 800 | 808,00 |
| 12/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 370 | 373,70 |
| 10/6/2025 | 1,0100 | 6,32% | 0,9500 | 1,0400 | 0,9250 | 1.277 | 1.242,60 |
| 06/6/2025 | 0,9500 | 0,00% | 0,9500 | 0,9650 | 0,9250 | 3.630 | 3.422,73 |
| 05/6/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 04/6/2025 | 0,9500 | 0,00% | 0,8700 | 0,9500 | 0,8700 | 2 | 1,82 |
| 03/6/2025 | 0,9500 | 1,60% | 0,9500 | 0,9500 | 0,9500 | 5 | 4,75 |
| 02/6/2025 | 0,9350 | -2,09% | 0,8150 | 1,0500 | 0,8150 | 111 | 115,28 |
| 30/5/2025 | 0,9550 | 0,53% | 0,9600 | 0,9600 | 0,9500 | 1.431 | 1.365,55 |
| 29/5/2025 | 0,9500 | -12,04% | 1,0900 | 1,0900 | 0,8600 | 57 | 50,26 |
| 28/5/2025 | 1,0800 | 8,00% | 1,0000 | 1,0900 | 0,8600 | 3.088 | 3.119,25 |
| 27/5/2025 | 1,0000 | -6,54% | 0,9700 | 1,0200 | 0,9700 | 1.001 | 1.012,97 |
| 26/5/2025 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 0,9550 | 392 | 403,47 |
| 23/5/2025 | 1,0900 | 0,93% | 1,1000 | 1,1000 | 0,9100 | 201 | 216,48 |
| 22/5/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/5/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/5/2025 | 1,0800 | 10,20% | 0,9800 | 1,0800 | 0,9800 | 1.263 | 1.263,04 |
| 19/5/2025 | 0,9800 | 1,55% | 0,9600 | 0,9800 | 0,9600 | 336 | 323,74 |
| 16/5/2025 | 0,9650 | -5,39% | 0,9450 | 0,9700 | 0,9450 | 278 | 267,91 |
| 15/5/2025 | 1,0200 | 3,55% | 0,9100 | 1,0200 | 0,9100 | 2.551 | 2.426,01 |
| 14/5/2025 | 0,9850 | -9,63% | 0,9500 | 0,9900 | 0,9500 | 240 | 236,00 |
| 13/5/2025 | 1,0900 | 27,49% | 1,0000 | 1,0900 | 0,9800 | 956 | 974,03 |
| 12/5/2025 | 0,8550 | -23,66% | 1,0000 | 1,0000 | 0,8550 | 50 | 48,55 |
| 09/5/2025 | 1,1200 | 0,90% | 1,1700 | 1,1700 | 1,1100 | 230 | 257,00 |
| 08/5/2025 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 07/5/2025 | 1,1100 | 0,91% | 1,1000 | 1,1700 | 1,1000 | 3.189 | 3.546,60 |
| 06/5/2025 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 100 | 110,00 |
| 05/5/2025 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 02/5/2025 | 1,1000 | 6,80% | 1,0600 | 1,1300 | 1,0600 | 5.132 | 5.692,95 |
| 30/4/2025 | 1,0300 | -8,04% | 0,9700 | 1,0400 | 0,9700 | 1.310 | 1.286,85 |
| 29/4/2025 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 10 | 11,20 |
| 28/4/2025 | 1,0600 | -2,75% | 1,0500 | 1,1300 | 1,0500 | 178 | 193,28 |
| 25/4/2025 | 1,0900 | 2,83% | 1,0700 | 1,0900 | 1,0700 | 849 | 908,47 |
| 24/4/2025 | 1,0600 | -8,62% | 1,2100 | 1,2100 | 1,0600 | 2.553 | 2.828,86 |
| 23/4/2025 | 1,1600 | -0,85% | 1,1000 | 1,1700 | 1,1000 | 442 | 493,94 |
| 22/4/2025 | 1,1700 | 6,36% | 1,1000 | 1,1700 | 1,1000 | 3.635 | 4.066,86 |
| 17/4/2025 | 1,1000 | -7,56% | 1,1000 | 1,1200 | 1,1000 | 4.123 | 4.563,63 |
| 16/4/2025 | 1,1900 | 1,71% | 1,1700 | 1,2000 | 1,1700 | 230 | 273,70 |
| 15/4/2025 | 1,1700 | 7,34% | 1,1000 | 1,2000 | 1,0400 | 9.239 | 10.190,12 |
| 14/4/2025 | 1,0900 | -4,39% | 1,1000 | 1,2500 | 0,9750 | 5.550 | 6.151,15 |
| 11/4/2025 | 1,1400 | 27,37% | 0,9200 | 1,1500 | 0,8000 | 9.097 | 9.367,66 |
| 10/4/2025 | 0,8950 | 5,29% | 0,8950 | 0,8950 | 0,8950 | 1.000 | 895,00 |
| 09/4/2025 | 0,8500 | -7,10% | 0,8600 | 0,9000 | 0,8500 | 1.959 | 1.677,65 |
| 08/4/2025 | 0,9150 | 7,65% | 0,9150 | 0,9150 | 0,9150 | 157 | 143,66 |
| 07/4/2025 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 04/4/2025 | 0,8500 | 0,00% | 0,9200 | 0,9200 | 0,8800 | 40 | 36,00 |
| 03/4/2025 | 0,8500 | -9,57% | 0,9000 | 0,9000 | 0,8500 | 1.873 | 1.596,05 |
| 02/4/2025 | 0,9400 | -2,08% | 0,9550 | 0,9550 | 0,9400 | 1.614 | 1.523,26 |
| 01/4/2025 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 478 | 458,88 |
| 31/3/2025 | 0,9600 | -9,43% | 0,9850 | 0,9850 | 0,9550 | 5.981 | 5.739,60 |
| 28/3/2025 | 1,0600 | -2,75% | 0,9850 | 1,0600 | 0,9850 | 1.500 | 1.552,50 |
| 27/3/2025 | 1,0900 | 0,00% | 0,9850 | 0,9850 | 0,9850 | 699 | 688,52 |
| 26/3/2025 | 1,0900 | 0,00% | 1,0900 | 1,1300 | 0,9950 | 490 | 503,54 |
| 24/3/2025 | 1,0900 | -0,91% | 1,1000 | 1,2000 | 1,0000 | 1.309 | 1.421,35 |
| 21/3/2025 | 1,1000 | 6,80% | 1,1200 | 1,1200 | 1,0800 | 1.500 | 1.657,00 |
| 20/3/2025 | 1,0300 | 8,99% | 0,9450 | 1,0300 | 0,9450 | 5.243 | 5.382,22 |
| 19/3/2025 | 0,9450 | 9,88% | 0,9100 | 0,9450 | 0,9100 | 6.417 | 6.056,60 |
| 18/3/2025 | 0,8600 | -6,52% | 0,9950 | 0,9950 | 0,8300 | 6.138 | 5.148,47 |
| 17/3/2025 | 0,9200 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 14/3/2025 | 0,9200 | -8,00% | 0,9200 | 1,0300 | 0,9200 | 2.257 | 2.130,31 |
| 13/3/2025 | 1,0000 | -7,41% | 1,0800 | 1,0800 | 0,9850 | 8.524 | 8.949,34 |
| 12/3/2025 | 1,0800 | -10,00% | 1,1800 | 1,1800 | 1,0800 | 3.441 | 3.716,78 |
| 11/3/2025 | 1,2000 | 0,00% | 1,2100 | 1,2600 | 1,1500 | 1.325 | 1.593,10 |
| 10/3/2025 | 1,2000 | 9,09% | 1,1400 | 1,2100 | 1,1000 | 829 | 991,88 |
| 07/3/2025 | 1,1000 | -9,09% | 1,2800 | 1,2800 | 1,0900 | 2.466 | 2.733,27 |
| 06/3/2025 | 1,2100 | 8,04% | 1,2200 | 1,2200 | 1,2100 | 517 | 625,72 |
| 05/3/2025 | 1,1200 | -9,68% | 1,2400 | 1,2400 | 1,1200 | 11.297 | 12.700,54 |
| 04/3/2025 | 1,2400 | -9,49% | 1,4100 | 1,4100 | 1,2400 | 1.138 | 1.411,97 |
| 28/2/2025 | 1,3700 | 0,00% | 1,4400 | 1,4400 | 1,4000 | 10 | 14,20 |
| 27/2/2025 | 1,3700 | 0,00% | 1,3500 | 1,4300 | 1,3500 | 100 | 136,70 |
| 26/2/2025 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,2400 | 77 | 104,14 |
| 25/2/2025 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3500 | 528 | 713,11 |
| 24/2/2025 | 1,3700 | -9,27% | 1,3800 | 1,4700 | 1,3600 | 4.158 | 5.706,75 |
| 21/2/2025 | 1,5100 | 2,72% | 1,5300 | 1,5300 | 1,3500 | 1.005 | 1.475,24 |
| 20/2/2025 | 1,4700 | -8,70% | 1,5500 | 1,5500 | 1,4600 | 7.370 | 11.109,60 |
| 19/2/2025 | 1,6100 | 8,78% | 1,6100 | 1,6200 | 1,4200 | 20.963 | 33.022,27 |
| 18/2/2025 | 1,4800 | 9,63% | 1,4200 | 1,4800 | 1,4200 | 10.039 | 14.843,78 |
| 17/2/2025 | 1,3500 | 8,87% | 1,2200 | 1,3600 | 1,2200 | 4.320 | 5.670,90 |
| 14/2/2025 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 438 | 520,98 |
| 13/2/2025 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1300 | 17.572 | 20.794,18 |
| 12/2/2025 | 1,2400 | -9,49% | 1,2600 | 1,3700 | 1,2400 | 11.958 | 15.104,21 |
| 11/2/2025 | 1,3700 | -7,43% | 1,4200 | 1,4600 | 1,3400 | 15.803 | 22.032,53 |
| 10/2/2025 | 1,4800 | -9,20% | 1,4700 | 1,6000 | 1,4700 | 34.768 | 51.365,53 |
| 07/2/2025 | 1,6300 | -8,94% | 1,9600 | 1,9600 | 1,6200 | 28.129 | 51.300,57 |
| 06/2/2025 | 1,7900 | 9,82% | 1,7900 | 1,7900 | 1,7800 | 6.572 | 11.763,58 |
| 05/2/2025 | 1,6300 | 9,40% | 1,6300 | 1,6300 | 1,6300 | 3.930 | 6.405,90 |
| 04/2/2025 | 1,4900 | 9,56% | 1,4800 | 1,4900 | 1,4800 | 12.620 | 18.774,30 |
| 03/2/2025 | 1,3600 | 9,68% | 1,3500 | 1,3600 | 1,3500 | 8.161 | 11.082,96 |
| 31/1/2025 | 1,2400 | 9,73% | 1,2300 | 1,2400 | 1,2300 | 7.450 | 9.222,50 |
| 30/1/2025 | 1,1300 | 9,71% | 1,1200 | 1,1300 | 1,1000 | 20.010 | 22.408,00 |
| 29/1/2025 | 1,0300 | 8,99% | 1,0300 | 1,0300 | 1,0000 | 20.129 | 20.729,77 |
| 28/1/2025 | 0,9450 | 9,88% | 0,8600 | 0,9450 | 0,8600 | 8.125 | 7.486,88 |
| 27/1/2025 | 0,8600 | 8,86% | 0,8650 | 0,8650 | 0,8050 | 18.387 | 15.739,23 |
| 24/1/2025 | 0,7900 | 9,72% | 0,7900 | 0,7900 | 0,7900 | 6.500 | 5.135,00 |
| 23/1/2025 | 0,7200 | 9,92% | 0,7200 | 0,7200 | 0,7200 | 2.450 | 1.764,00 |
| 22/1/2025 | 0,6550 | 0,00% | 0,6600 | 0,6600 | 0,6550 | 1.500 | 983,75 |
| 21/1/2025 | 0,6550 | 0,00% | 0,6700 | 0,6700 | 0,6500 | 4.189 | 2.752,05 |
| 20/1/2025 | 0,6550 | 0,00% | 0,6500 | 0,7200 | 0,6500 | 365 | 258,25 |
| 17/1/2025 | 0,6550 | 0,00% | 0,6000 | 0,6700 | 0,6000 | 425 | 283,38 |
| 16/1/2025 | 0,6550 | 1,55% | 0,6450 | 0,6950 | 0,6400 | 2.360 | 1.547,25 |
| 15/1/2025 | 0,6450 | 9,32% | 0,6450 | 0,6450 | 0,6400 | 9.110 | 5.870,70 |
| 14/1/2025 | 0,5900 | 9,26% | 0,5550 | 0,5900 | 0,5550 | 13.520 | 7.952,30 |
| 13/1/2025 | 0,5400 | 9,76% | 0,5150 | 0,5400 | 0,5100 | 5.359 | 2.866,36 |
| 10/1/2025 | 0,4920 | 9,33% | 0,4940 | 0,4940 | 0,4900 | 6.300 | 3.100,20 |
| 09/1/2025 | 0,4500 | 0,00% | 0,4940 | 0,4940 | 0,4940 | 500 | 247,00 |
| 08/1/2025 | 0,4500 | -2,60% | 0,4160 | 0,4500 | 0,4160 | 2.014 | 905,82 |
| 07/1/2025 | 0,4620 | 0,00% | 0,4620 | 0,4620 | 0,4620 | ,00 | |
| 03/1/2025 | 0,4620 | 0,00% | 0,4620 | 0,4620 | 0,4620 | ,00 | |
| 02/1/2025 | 0,4620 | 0,00% | 0,4620 | 0,4620 | 0,4620 | ,00 | |
| 31/12/2024 | 0,4620 | 0,00% | 0,4620 | 0,4620 | 0,4620 | ,00 | |
| 30/12/2024 | 0,4620 | 8,45% | 0,4000 | 0,4640 | 0,4000 | 1.800 | 832,64 |
| 27/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 24/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 23/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 20/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | 3.000 | 1.278,00 |
| 19/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 18/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 17/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 16/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 13/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 12/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 11/12/2024 | 0,4260 | 0,00% | 0,3840 | 0,3840 | 0,3840 | 20 | 7,68 |
| 10/12/2024 | 0,4260 | 0,00% | 0,3840 | 0,3840 | 0,3840 | 40 | 15,36 |
| 09/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 06/12/2024 | 0,4260 | 0,00% | 0,4660 | 0,4660 | 0,4660 | 1 | ,47 |
| 05/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 04/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 03/12/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 02/12/2024 | 0,4260 | 0,00% | 0,3840 | 0,3840 | 0,3840 | 40 | 15,36 |
| 29/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 28/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 27/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 26/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 25/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 22/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,3840 | 40 | 16,20 |
| 21/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 20/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 19/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 18/11/2024 | 0,4260 | 0,00% | 0,4260 | 0,4260 | 0,4260 | ,00 | |
| 15/11/2024 | 0,4260 | 8,67% | 0,4260 | 0,4260 | 0,4260 | 2.040 | 869,04 |
| 14/11/2024 | 0,3920 | 0,00% | 0,3920 | 0,3920 | 0,3920 | ,00 | |
| 13/11/2024 | 0,3920 | 0,00% | 0,3920 | 0,3920 | 0,3920 | ,00 | |
| 12/11/2024 | 0,3920 | 0,00% | 0,3600 | 0,3600 | 0,3600 | 890 | 320,40 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 40 |
| ΛΟΓΟΣ | 2,5800 | 4,88 % | 0,1200 | 50 |
| ΦΟΥΝΤΛ | 1,4250 | 4,01 % | 0,0550 | 1.330 |
| OPTIMA | 8,6500 | 3,22 % | 0,2700 | 120.758 |
| ΠΡΔ | 0,4120 | 3,00 % | 0,0120 | 1.200 |
| ΕΛΧΑ | 4,7800 | 2,80 % | 0,1300 | 33.912 |
| ΒΙΟΚΑ | 1,8850 | 2,45 % | 0,0450 | 11.238 |
| ΝΤΟΠΛΕΡ | 0,8500 | 2,41 % | 0,0200 | 500 |
| ΕΛΛ | 17,2000 | 2,38 % | 0,4000 | 4.323 |
| ΙΑΤΡ | 1,9600 | 2,35 % | 0,0450 | 20 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3290 | 0,02 % | 0,0010 | 9.131.356 |
| ΠΕΙΡ | 8,7840 | 0,09 % | 0,0080 | 8.252.341 |
| MTLN | 46,8600 | 1,21 % | 0,5600 | 7.012.353 |
| ΕΤΕ | 15,6750 | 0,16 % | 0,0250 | 5.139.584 |
| ΑΛΦΑ | 4,2040 | 0,14 % | 0,0060 | 4.299.741 |
| ΓΕΚΤΕΡΝΑ | 33,4600 | 1,33 % | 0,4400 | 3.451.967 |
| ΟΠΑΠ | 17,2000 | 0,82 % | 0,1400 | 3.164.319 |
| ΔΕΗ | 20,1000 | 1,46 % | 0,2900 | 2.238.122 |
| ΜΠΕΛΑ | 25,2800 | 0,32 % | 0,0800 | 1.546.923 |
| TITC | 58,7000 | 1,21 % | 0,7000 | 1.466.681 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,3290 | 0,02 % | 2.120.221 | 9,13εκ. |
| ΑΛΦΑ | 4,2040 | 0,14 % | 1.023.458 | 4,30εκ. |
| ΠΕΙΡ | 8,7840 | 0,09 % | 948.843 | 8,25εκ. |
| BYLOT | 1,0360 | 0,58 % | 383.001 | 394,6χιλ. |
| ΕΤΕ | 15,6750 | 0,16 % | 326.174 | 5,14εκ. |
| ΟΠΑΠ | 17,2000 | 0,82 % | 184.508 | 3,16εκ. |
| CREDIA | 1,4940 | -0,53 % | 151.585 | 227,1χιλ. |
| MTLN | 46,8600 | 1,21 % | 148.716 | 7,01εκ. |
| OPTIMA | 8,6500 | 3,22 % | 120.758 | 1,04εκ. |
| ΔΕΗ | 20,1000 | 1,46 % | 111.983 | 2,24εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 37.765 | 0,50 % |
| REALCONS | 6,2800 | -0,32 % | 37.293 | 0,17 % |
| MTLN | 46,8600 | 1,21 % | 148.716 | 0,10 % |
| ΓΕΚΤΕΡΝΑ | 33,4600 | 1,33 % | 103.123 | 0,10 % |
| ACAG | 7,1800 | 1,99 % | 28.304 | 0,08 % |
| ΠΕΙΡ | 8,7840 | 0,09 % | 948.843 | 0,08 % |
| ΕΥΡΩΒ | 4,3290 | 0,02 % | 2.120.221 | 0,06 % |
| OPTIMA | 8,6500 | 3,22 % | 120.758 | 0,05 % |
| ΕΚΤΕΡ | 4,0000 | 0,00 % | 13.974 | 0,05 % |
| ΟΠΑΠ | 17,2000 | 0,82 % | 184.508 | 0,05 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 37.765 | 5,16 % |
| OPTIMA | 8,6500 | 3,22 % | 120.758 | 4,77 % |
| ΕΛΛΑΚΤΩΡ | 1,4300 | 0,56 % | 7.762 | 3,66 % |
| ΕΒΡΟΦ | 3,7200 | -1,33 % | 530 | 3,18 % |
| ΠΡΔ | 0,4120 | 3,00 % | 1.200 | 3,00 % |
| ΙΝΤΕΚ | 6,3700 | -1,85 % | 10.296 | 2,77 % |
| MTLN | 46,8600 | 1,21 % | 148.716 | 2,59 % |
| CENER | 19,0000 | 1,06 % | 32.675 | 2,55 % |
| ΑΒΑΞ | 3,4500 | -0,29 % | 62.712 | 2,46 % |
| ΙΚΤΙΝ | 0,4175 | -0,12 % | 14.695 | 2,39 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|