ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,1300 €
-0,0200 (-0,93%)
- Άνοιγμα 2,1500
- Υψηλό 2,1600
- Χαμηλό 2,1300
- Όγκος 9.966
- Τζίρος 21.373 €
- Πράξεις 40
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
05/9/2025 | 2,1300 | -0,93% | 2,1500 | 2,1600 | 2,1300 | 9.966 | 21.373,08 |
04/9/2025 | 2,1500 | 0,94% | 2,1200 | 2,1600 | 2,1200 | 12.436 | 26.720,13 |
03/9/2025 | 2,1300 | -0,47% | 2,1300 | 2,1400 | 2,1000 | 47.924 | 101.720,19 |
02/9/2025 | 2,1400 | -0,93% | 2,1600 | 2,1700 | 2,1300 | 16.038 | 34.491,45 |
01/9/2025 | 2,1600 | -0,46% | 2,1700 | 2,1900 | 2,1600 | 14.139 | 30.779,34 |
29/8/2025 | 2,1700 | -1,81% | 2,1900 | 2,2000 | 2,1600 | 33.249 | 72.171,55 |
28/8/2025 | 2,2100 | -1,78% | 2,2300 | 2,2400 | 2,1400 | 80.761 | 176.581,17 |
27/8/2025 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2300 | 33.787 | 75.616,73 |
26/8/2025 | 2,2500 | -0,44% | 2,2400 | 2,2500 | 2,2200 | 47.783 | 106.903,06 |
25/8/2025 | 2,2600 | -0,88% | 2,2600 | 2,2900 | 2,2400 | 38.068 | 85.916,10 |
22/8/2025 | 2,2800 | 0,44% | 2,2700 | 2,2900 | 2,2500 | 20.204 | 45.826,88 |
21/8/2025 | 2,2700 | -1,73% | 2,3300 | 2,3300 | 2,2700 | 27.819 | 63.761,67 |
20/8/2025 | 2,3100 | 3,59% | 2,2300 | 2,3400 | 2,1900 | 128.123 | 290.344,53 |
19/8/2025 | 2,2300 | 1,83% | 2,2200 | 2,2300 | 2,2000 | 23.924 | 53.045,71 |
18/8/2025 | 2,1900 | -0,90% | 2,2100 | 2,2500 | 2,1800 | 34.629 | 76.466,50 |
14/8/2025 | 2,2100 | 0,00% | 2,2200 | 2,2700 | 2,2100 | 43.933 | 98.480,32 |
13/8/2025 | 2,2100 | 2,79% | 2,1300 | 2,2300 | 2,1300 | 103.875 | 228.289,37 |
12/8/2025 | 2,1500 | 0,47% | 2,1500 | 2,1600 | 2,1300 | 19.013 | 40.778,52 |
11/8/2025 | 2,1400 | 0,47% | 2,1400 | 2,1500 | 2,1200 | 18.570 | 39.701,04 |
08/8/2025 | 2,1300 | -0,47% | 2,1400 | 2,1400 | 2,1100 | 20.273 | 43.041,95 |
07/8/2025 | 2,1400 | 0,47% | 2,1200 | 2,1400 | 2,1100 | 26.724 | 56.846,93 |
06/8/2025 | 2,1300 | 0,47% | 2,1100 | 2,1400 | 2,0900 | 14.694 | 31.180,00 |
05/8/2025 | 2,1200 | 0,47% | 2,1000 | 2,1200 | 2,0900 | 35.527 | 74.794,04 |
04/8/2025 | 2,1100 | 0,96% | 2,0900 | 2,1200 | 2,0800 | 15.227 | 31.895,47 |
01/8/2025 | 2,0900 | -2,34% | 2,1200 | 2,1400 | 2,0900 | 14.336 | 30.179,85 |
31/7/2025 | 2,1400 | -0,47% | 2,1400 | 2,1500 | 2,1300 | 3.773 | 8.065,04 |
30/7/2025 | 2,1500 | 1,42% | 2,1100 | 2,1500 | 2,1000 | 34.032 | 72.737,08 |
29/7/2025 | 2,1200 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 15.350 | 32.370,52 |
28/7/2025 | 2,1200 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 27.862 | 58.925,99 |
25/7/2025 | 2,1200 | 1,44% | 2,0800 | 2,1200 | 2,0700 | 40.113 | 83.661,89 |
24/7/2025 | 2,0900 | 0,00% | 2,0900 | 2,1100 | 2,0800 | 13.677 | 28.659,15 |
23/7/2025 | 2,0900 | -0,95% | 2,1100 | 2,1300 | 2,0800 | 57.594 | 120.909,05 |
22/7/2025 | 2,1100 | -0,94% | 2,1300 | 2,1500 | 2,0900 | 35.802 | 75.652,27 |
21/7/2025 | 2,1300 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 19.236 | 41.030,65 |
18/7/2025 | 2,1300 | 0,95% | 2,1100 | 2,1600 | 2,1100 | 39.918 | 85.461,59 |
17/7/2025 | 2,1100 | 0,48% | 2,1200 | 2,1400 | 2,0900 | 61.530 | 129.801,48 |
16/7/2025 | 2,1000 | -2,33% | 2,1700 | 2,1700 | 2,0900 | 86.043 | 182.370,59 |
15/7/2025 | 2,1500 | 0,00% | 2,1500 | 2,1800 | 2,1300 | 24.168 | 52.181,55 |
14/7/2025 | 2,1500 | -0,46% | 2,1200 | 2,1800 | 2,1100 | 16.877 | 36.101,35 |
11/7/2025 | 2,1600 | 0,00% | 2,1600 | 2,2000 | 2,1500 | 34.026 | 73.912,92 |
10/7/2025 | 2,1600 | -1,37% | 2,2100 | 2,2100 | 2,1500 | 50.887 | 110.917,69 |
09/7/2025 | 2,1900 | 3,30% | 2,1200 | 2,2200 | 2,1200 | 143.643 | 312.545,51 |
08/7/2025 | 2,1200 | 1,44% | 2,1000 | 2,1300 | 2,1000 | 21.295 | 45.011,49 |
07/7/2025 | 2,0900 | -1,88% | 2,1100 | 2,1300 | 2,0800 | 36.544 | 76.619,31 |
04/7/2025 | 2,1300 | 0,00% | 2,1300 | 2,1400 | 2,1100 | 10.000 | 21.268,90 |
03/7/2025 | 2,1300 | 0,95% | 2,1000 | 2,2000 | 2,1000 | 74.555 | 159.945,62 |
02/7/2025 | 2,1100 | 2,43% | 2,1000 | 2,1300 | 2,0800 | 67.907 | 143.224,10 |
01/7/2025 | 2,0600 | 1,98% | 2,0100 | 2,1500 | 2,0100 | 189.466 | 394.038,06 |
30/6/2025 | 2,0200 | -2,42% | 2,0700 | 2,0700 | 1,9700 | 43.309 | 87.177,86 |
27/6/2025 | 2,0700 | 0,49% | 2,0500 | 2,0900 | 2,0500 | 21.527 | 44.738,41 |
26/6/2025 | 2,0600 | 3,52% | 2,0000 | 2,0700 | 1,9600 | 39.278 | 79.894,60 |
25/6/2025 | 1,9900 | 0,76% | 1,9750 | 1,9900 | 1,9600 | 10.143 | 19.994,24 |
24/6/2025 | 1,9750 | 1,80% | 2,0000 | 2,0000 | 1,9500 | 34.842 | 68.913,84 |
23/6/2025 | 1,9400 | -2,02% | 1,9450 | 1,9750 | 1,9200 | 46.707 | 90.661,92 |
20/6/2025 | 1,9800 | -0,50% | 1,9800 | 2,0000 | 1,9500 | 53.854 | 106.296,44 |
19/6/2025 | 1,9900 | -0,50% | 1,9900 | 2,0200 | 1,9750 | 22.643 | 45.075,62 |
18/6/2025 | 2,0000 | -1,96% | 2,0100 | 2,0300 | 1,9750 | 41.512 | 83.236,43 |
17/6/2025 | 2,0400 | 0,49% | 2,0300 | 2,0400 | 2,0100 | 35.828 | 72.657,70 |
16/6/2025 | 2,0300 | -0,98% | 2,0400 | 2,0500 | 2,0300 | 26.164 | 53.439,45 |
13/6/2025 | 2,0500 | -1,44% | 2,0500 | 2,0600 | 2,0300 | 53.713 | 109.800,22 |
12/6/2025 | 2,0800 | 0,00% | 2,0700 | 2,1000 | 2,0500 | 39.033 | 80.605,92 |
11/6/2025 | 2,0800 | 0,00% | 2,0800 | 2,1100 | 2,0600 | 68.253 | 142.165,15 |
10/6/2025 | 2,0800 | -0,48% | 2,0900 | 2,1000 | 2,0700 | 30.147 | 62.802,58 |
06/6/2025 | 2,0900 | -1,88% | 2,1100 | 2,1200 | 2,0800 | 27.879 | 58.393,76 |
05/6/2025 | 2,1300 | -0,47% | 2,1400 | 2,1600 | 2,1200 | 14.990 | 32.003,41 |
04/6/2025 | 2,1400 | 2,39% | 2,0800 | 2,1500 | 2,0700 | 37.868 | 79.672,05 |
03/6/2025 | 2,0900 | 0,48% | 2,1000 | 2,1000 | 2,0800 | 10.172 | 21.214,64 |
02/6/2025 | 2,0800 | -0,95% | 2,0800 | 2,1200 | 2,0700 | 35.087 | 73.206,23 |
30/5/2025 | 2,1000 | -0,47% | 2,1100 | 2,1200 | 2,0800 | 33.512 | 70.257,32 |
29/5/2025 | 2,1100 | -0,47% | 2,1400 | 2,1500 | 2,1100 | 25.905 | 54.928,18 |
28/5/2025 | 2,1200 | 0,00% | 2,1000 | 2,1800 | 2,0800 | 141.217 | 299.525,56 |
27/5/2025 | 2,1200 | 0,47% | 2,1000 | 2,1200 | 2,0800 | 12.643 | 26.675,54 |
26/5/2025 | 2,1100 | 0,48% | 2,0900 | 2,1300 | 2,0900 | 25.705 | 54.374,38 |
23/5/2025 | 2,1000 | -3,23% | 2,1700 | 2,1700 | 2,0900 | 44.415 | 93.743,11 |
22/5/2025 | 2,1700 | -0,91% | 2,1700 | 2,2000 | 2,1500 | 13.852 | 29.926,00 |
21/5/2025 | 2,1900 | 3,30% | 2,1100 | 2,2200 | 2,1100 | 71.818 | 155.499,30 |
20/5/2025 | 2,1200 | 0,47% | 2,1500 | 2,1500 | 2,0900 | 35.140 | 74.222,68 |
19/5/2025 | 2,1100 | -0,47% | 2,1200 | 2,1500 | 2,1100 | 24.101 | 51.187,37 |
16/5/2025 | 2,1200 | 0,00% | 2,1300 | 2,1400 | 2,1000 | 18.798 | 39.889,58 |
15/5/2025 | 2,1200 | -0,47% | 2,1300 | 2,1300 | 2,1100 | 15.128 | 32.023,93 |
14/5/2025 | 2,1300 | 0,95% | 2,1000 | 2,1500 | 2,0900 | 41.557 | 88.092,91 |
13/5/2025 | 2,1100 | -0,47% | 2,1200 | 2,1200 | 2,0900 | 19.268 | 40.477,97 |
12/5/2025 | 2,1200 | 0,00% | 2,1300 | 2,1500 | 2,1100 | 22.836 | 48.538,72 |
09/5/2025 | 2,1200 | 0,47% | 2,1200 | 2,1300 | 2,1000 | 12.469 | 26.323,77 |
08/5/2025 | 2,1100 | 0,00% | 2,0800 | 2,1100 | 2,0700 | 28.255 | 59.137,52 |
07/5/2025 | 2,1100 | 0,00% | 2,1100 | 2,1200 | 2,0900 | 14.992 | 31.526,75 |
06/5/2025 | 2,1100 | -0,94% | 2,1200 | 2,1400 | 2,1000 | 16.075 | 34.028,87 |
05/5/2025 | 2,1300 | -1,39% | 2,1500 | 2,1500 | 2,1000 | 27.750 | 58.988,22 |
02/5/2025 | 2,1600 | -0,46% | 2,1300 | 2,1700 | 2,1200 | 7.986 | 17.153,77 |
30/4/2025 | 2,1700 | -1,81% | 2,1800 | 2,1800 | 2,1500 | 8.160 | 17.681,23 |
29/4/2025 | 2,2100 | 0,91% | 2,1900 | 2,2100 | 2,1600 | 12.315 | 26.784,24 |
28/4/2025 | 2,1900 | 1,86% | 2,1400 | 2,1900 | 2,1300 | 15.061 | 32.369,15 |
25/4/2025 | 2,1500 | 0,47% | 2,1700 | 2,1700 | 2,1200 | 12.539 | 26.914,15 |
24/4/2025 | 2,1400 | 0,47% | 2,1500 | 2,1500 | 2,1200 | 9.626 | 20.591,56 |
23/4/2025 | 2,1300 | 1,43% | 2,1000 | 2,1800 | 2,0700 | 28.660 | 60.857,15 |
22/4/2025 | 2,1000 | -0,47% | 2,1100 | 2,1400 | 2,0900 | 15.029 | 31.779,96 |
17/4/2025 | 2,1100 | -0,94% | 2,1300 | 2,1300 | 2,1000 | 6.752 | 14.231,13 |
16/4/2025 | 2,1300 | -0,93% | 2,1200 | 2,1600 | 2,0700 | 17.958 | 37.878,38 |
15/4/2025 | 2,1500 | 0,47% | 2,1500 | 2,1700 | 2,1100 | 21.560 | 45.794,11 |
14/4/2025 | 2,1400 | -0,93% | 2,1600 | 2,2000 | 2,1400 | 10.150 | 22.043,75 |
11/4/2025 | 2,1600 | 2,37% | 2,1700 | 2,1700 | 2,0800 | 12.210 | 25.912,77 |
10/4/2025 | 2,1100 | 3,94% | 2,1500 | 2,1600 | 2,1100 | 47.900 | 101.927,76 |
09/4/2025 | 2,0300 | -4,25% | 2,0700 | 2,0700 | 2,0000 | 33.860 | 68.361,47 |
08/4/2025 | 2,1200 | 2,42% | 2,0700 | 2,1500 | 2,0700 | 27.307 | 57.487,23 |
07/4/2025 | 2,0700 | -4,61% | 2,0100 | 2,1000 | 2,0000 | 31.754 | 65.209,22 |
04/4/2025 | 2,1700 | -4,41% | 2,2500 | 2,2500 | 2,1500 | 47.916 | 105.658,82 |
03/4/2025 | 2,2700 | -0,87% | 2,2800 | 2,3000 | 2,2600 | 50.232 | 114.390,36 |
02/4/2025 | 2,2900 | -0,43% | 2,3000 | 2,3000 | 2,2900 | 14.400 | 32.992,62 |
01/4/2025 | 2,3000 | -0,43% | 2,3300 | 2,3300 | 2,2900 | 17.607 | 40.535,93 |
31/3/2025 | 2,3100 | -0,43% | 2,3200 | 2,3300 | 2,2900 | 32.590 | 74.991,88 |
28/3/2025 | 2,3200 | 0,43% | 2,3100 | 2,3400 | 2,3100 | 16.136 | 37.469,90 |
27/3/2025 | 2,3100 | -1,28% | 2,3100 | 2,3400 | 2,3000 | 24.945 | 57.762,62 |
26/3/2025 | 2,3400 | -0,43% | 2,3400 | 2,3400 | 2,3100 | 14.673 | 34.103,23 |
24/3/2025 | 2,3500 | 1,29% | 2,3200 | 2,3500 | 2,3000 | 8.709 | 20.233,76 |
21/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3400 | 2,3100 | 6.474 | 15.012,20 |
20/3/2025 | 2,3200 | -1,69% | 2,3600 | 2,3600 | 2,3200 | 10.826 | 25.216,14 |
19/3/2025 | 2,3600 | 0,85% | 2,3300 | 2,3700 | 2,3100 | 37.260 | 86.735,68 |
18/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3800 | 2,3200 | 24.584 | 57.498,00 |
17/3/2025 | 2,3400 | 0,00% | 2,3300 | 2,3600 | 2,3300 | 6.517 | 15.256,81 |
14/3/2025 | 2,3400 | 0,86% | 2,3300 | 2,3500 | 2,3100 | 15.741 | 36.738,91 |
13/3/2025 | 2,3200 | 0,87% | 2,3000 | 2,3200 | 2,2800 | 31.763 | 72.832,87 |
12/3/2025 | 2,3000 | -0,86% | 2,3100 | 2,3500 | 2,2900 | 88.344 | 203.777,63 |
11/3/2025 | 2,3200 | -0,85% | 2,3400 | 2,3500 | 2,3100 | 14.921 | 34.743,37 |
10/3/2025 | 2,3400 | -0,43% | 2,3600 | 2,3600 | 2,3400 | 2.392 | 5.605,89 |
07/3/2025 | 2,3500 | 1,29% | 2,3200 | 2,3500 | 2,3200 | 17.093 | 39.975,49 |
06/3/2025 | 2,3200 | -0,85% | 2,3400 | 2,3600 | 2,3100 | 17.178 | 40.198,24 |
05/3/2025 | 2,3400 | 2,18% | 2,3000 | 2,3700 | 2,2700 | 93.110 | 214.617,84 |
04/3/2025 | 2,2900 | -0,43% | 2,3200 | 2,3500 | 2,2900 | 28.827 | 66.258,20 |
28/2/2025 | 2,3000 | -1,29% | 2,3300 | 2,3300 | 2,2800 | 34.219 | 78.684,20 |
27/2/2025 | 2,3300 | 0,87% | 2,3000 | 2,3600 | 2,2800 | 25.955 | 59.781,17 |
26/2/2025 | 2,3100 | -1,28% | 2,3400 | 2,3800 | 2,3000 | 23.132 | 53.690,71 |
25/2/2025 | 2,3400 | -0,43% | 2,3400 | 2,3600 | 2,3200 | 17.724 | 41.405,03 |
24/2/2025 | 2,3500 | -2,08% | 2,4000 | 2,4000 | 2,3500 | 13.667 | 32.342,25 |
21/2/2025 | 2,4000 | -1,64% | 2,4500 | 2,4500 | 2,4000 | 6.823 | 16.436,26 |
20/2/2025 | 2,4400 | 0,83% | 2,4100 | 2,4500 | 2,3900 | 13.555 | 32.819,44 |
19/2/2025 | 2,4200 | -2,42% | 2,4500 | 2,4800 | 2,4100 | 30.905 | 74.954,08 |
18/2/2025 | 2,4800 | -0,40% | 2,4600 | 2,4800 | 2,4200 | 10.127 | 24.912,12 |
17/2/2025 | 2,4900 | 2,47% | 2,4100 | 2,5000 | 2,4100 | 31.313 | 77.807,85 |
14/2/2025 | 2,4300 | -1,22% | 2,4400 | 2,4700 | 2,4200 | 21.677 | 52.833,98 |
13/2/2025 | 2,4600 | -1,60% | 2,5000 | 2,5000 | 2,4600 | 40.994 | 101.622,10 |
12/2/2025 | 2,5000 | -0,40% | 2,5100 | 2,5200 | 2,4700 | 48.366 | 120.918,11 |
11/2/2025 | 2,5100 | 2,87% | 2,4500 | 2,5100 | 2,4200 | 118.599 | 293.863,82 |
10/2/2025 | 2,4400 | 2,09% | 2,3900 | 2,4800 | 2,3900 | 122.055 | 297.147,41 |
07/2/2025 | 2,3900 | 0,00% | 2,3400 | 2,3900 | 2,3400 | 11.696 | 27.797,83 |
06/2/2025 | 2,3900 | 3,91% | 2,3300 | 2,3900 | 2,2900 | 44.193 | 104.025,45 |
05/2/2025 | 2,3000 | -0,43% | 2,3100 | 2,3300 | 2,2900 | 29.189 | 67.247,73 |
04/2/2025 | 2,3100 | 1,32% | 2,3100 | 2,3800 | 2,3000 | 50.838 | 118.855,71 |
03/2/2025 | 2,2800 | -5,00% | 2,3800 | 2,3800 | 2,2800 | 58.516 | 136.348,36 |
31/1/2025 | 2,4000 | -1,23% | 2,4000 | 2,4300 | 2,4000 | 15.519 | 37.549,36 |
30/1/2025 | 2,4300 | 0,00% | 2,4200 | 2,4400 | 2,4100 | 25.777 | 62.555,96 |
29/1/2025 | 2,4300 | -0,41% | 2,4400 | 2,4500 | 2,3900 | 57.860 | 140.265,75 |
28/1/2025 | 2,4400 | 2,95% | 2,3700 | 2,4400 | 2,3600 | 87.669 | 210.167,75 |
27/1/2025 | 2,3700 | -0,84% | 2,3900 | 2,4100 | 2,3400 | 44.709 | 106.579,61 |
24/1/2025 | 2,3900 | 7,66% | 2,3000 | 2,3900 | 2,3000 | 156.701 | 366.997,70 |
23/1/2025 | 2,2200 | 1,37% | 2,2100 | 2,2200 | 2,1800 | 2.961 | 6.524,92 |
22/1/2025 | 2,1900 | 0,92% | 2,1800 | 2,2100 | 2,1500 | 17.893 | 38.893,64 |
21/1/2025 | 2,1700 | 0,00% | 2,2000 | 2,2000 | 2,1600 | 13.802 | 29.900,51 |
20/1/2025 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1700 | 23.965 | 52.191,28 |
17/1/2025 | 2,2000 | -0,90% | 2,2000 | 2,2300 | 2,1900 | 21.016 | 46.338,57 |
16/1/2025 | 2,2200 | -0,45% | 2,2300 | 2,2400 | 2,2100 | 3.198 | 7.110,25 |
15/1/2025 | 2,2300 | 0,45% | 2,2300 | 2,2500 | 2,2300 | 10.897 | 24.374,30 |
14/1/2025 | 2,2200 | 0,00% | 2,2200 | 2,2300 | 2,2100 | 10.754 | 23.875,31 |
13/1/2025 | 2,2200 | -1,33% | 2,2300 | 2,2400 | 2,2100 | 11.366 | 25.251,56 |
10/1/2025 | 2,2500 | -0,44% | 2,2600 | 2,2800 | 2,2300 | 32.205 | 72.647,72 |
09/1/2025 | 2,2600 | -0,88% | 2,2900 | 2,2900 | 2,2300 | 22.809 | 51.507,11 |
08/1/2025 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2700 | 9.991 | 22.834,02 |
07/1/2025 | 2,3000 | -1,29% | 2,3100 | 2,3700 | 2,2900 | 19.319 | 44.751,30 |
03/1/2025 | 2,3300 | 3,56% | 2,2700 | 2,3300 | 2,2500 | 23.387 | 53.619,04 |
02/1/2025 | 2,2500 | 2,74% | 2,2000 | 2,2600 | 2,2000 | 34.663 | 77.342,02 |
31/12/2024 | 2,1900 | 0,00% | 2,1900 | 2,2000 | 2,1700 | 11.148 | 24.364,80 |
30/12/2024 | 2,1900 | -0,45% | 2,2000 | 2,2000 | 2,1600 | 22.108 | 48.106,35 |
27/12/2024 | 2,2000 | -1,35% | 2,2500 | 2,2500 | 2,1900 | 30.113 | 66.289,22 |
24/12/2024 | 2,2300 | 0,00% | 2,2400 | 2,2500 | 2,1900 | 15.259 | 33.830,83 |
23/12/2024 | 2,2300 | 1,83% | 2,2400 | 2,2500 | 2,1900 | 15.259 | 33.830,83 |
20/12/2024 | 2,1900 | -1,35% | 2,2400 | 2,2400 | 2,1900 | 15.276 | 33.586,85 |
19/12/2024 | 2,2200 | -1,33% | 2,2000 | 2,2400 | 2,2000 | 6.308 | 14.004,71 |
18/12/2024 | 2,2500 | 0,00% | 2,2200 | 2,2800 | 2,2200 | 18.545 | 41.796,24 |
17/12/2024 | 2,2500 | 0,00% | 2,2600 | 2,2900 | 2,2400 | 13.951 | 31.621,69 |
16/12/2024 | 2,2500 | -1,32% | 2,2600 | 2,2800 | 2,2400 | 27.302 | 61.431,93 |
13/12/2024 | 2,2800 | 0,88% | 2,2800 | 2,2900 | 2,2600 | 11.443 | 26.141,40 |
12/12/2024 | 2,2600 | -0,88% | 2,2900 | 2,2900 | 2,2500 | 6.211 | 14.123,26 |
11/12/2024 | 2,2800 | -0,44% | 2,2600 | 2,2800 | 2,2300 | 5.655 | 12.757,55 |
10/12/2024 | 2,2900 | -0,43% | 2,2600 | 2,3000 | 2,2600 | 7.471 | 16.971,01 |
09/12/2024 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2700 | 23.447 | 53.609,48 |
06/12/2024 | 2,2900 | 0,44% | 2,2800 | 2,3100 | 2,2500 | 23.418 | 53.611,38 |
05/12/2024 | 2,2800 | 1,33% | 2,2500 | 2,2800 | 2,2100 | 30.910 | 69.520,51 |
04/12/2024 | 2,2500 | 0,00% | 2,2500 | 2,2600 | 2,2300 | 5.168 | 11.640,49 |
03/12/2024 | 2,2500 | -0,44% | 2,2500 | 2,3000 | 2,2400 | 15.939 | 36.359,08 |
02/12/2024 | 2,2600 | 0,44% | 2,2300 | 2,2800 | 2,2300 | 16.675 | 37.748,62 |
29/11/2024 | 2,2500 | 0,45% | 2,2200 | 2,2500 | 2,2200 | 6.702 | 14.969,95 |
28/11/2024 | 2,2400 | 0,90% | 2,1900 | 2,2400 | 2,1900 | 35.486 | 78.336,40 |
27/11/2024 | 2,2200 | 2,30% | 2,1600 | 2,2300 | 2,1600 | 42.257 | 92.914,83 |
26/11/2024 | 2,1700 | 0,00% | 2,1600 | 2,1800 | 2,1500 | 25.917 | 56.072,82 |
25/11/2024 | 2,1700 | 0,00% | 2,1700 | 2,1800 | 2,1500 | 18.978 | 41.006,25 |
22/11/2024 | 2,1700 | 1,40% | 2,1500 | 2,1700 | 2,1200 | 33.308 | 71.466,36 |
21/11/2024 | 2,1400 | 3,88% | 2,0600 | 2,1500 | 2,0600 | 34.408 | 72.660,56 |
20/11/2024 | 2,0600 | 0,98% | 2,0600 | 2,0800 | 2,0200 | 22.372 | 45.830,21 |
19/11/2024 | 2,0400 | -3,77% | 2,1100 | 2,1100 | 2,0400 | 15.432 | 31.872,44 |
18/11/2024 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,0500 | 38.053 | 79.623,59 |
15/11/2024 | 2,1200 | 0,95% | 2,0800 | 2,1200 | 2,0700 | 1.766 | 3.690,76 |
14/11/2024 | 2,1000 | 0,00% | 2,1200 | 2,1300 | 2,0700 | 9.396 | 19.805,04 |
13/11/2024 | 2,1000 | 0,48% | 2,0800 | 2,1000 | 2,0600 | 8.164 | 16.907,09 |
12/11/2024 | 2,0900 | -0,95% | 2,0700 | 2,1100 | 2,0700 | 8.494 | 17.719,09 |
11/11/2024 | 2,1100 | 2,93% | 2,0500 | 2,1100 | 2,0500 | 19.245 | 40.042,42 |
08/11/2024 | 2,0500 | -1,44% | 2,1000 | 2,1000 | 2,0500 | 22.603 | 46.548,30 |
07/11/2024 | 2,0800 | -0,95% | 2,0700 | 2,1100 | 2,0700 | 2.788 | 5.808,55 |
06/11/2024 | 2,1000 | 0,00% | 2,1300 | 2,1300 | 2,0800 | 4.969 | 10.427,58 |
05/11/2024 | 2,1000 | -0,47% | 2,0900 | 2,1200 | 2,0900 | 898 | 1.886,67 |
04/11/2024 | 2,1100 | 0,48% | 2,1000 | 2,1300 | 2,0800 | 2.362 | 4.985,11 |
01/11/2024 | 2,1000 | 0,48% | 2,0900 | 2,1500 | 2,0800 | 18.882 | 39.741,15 |
31/10/2024 | 2,0900 | -0,48% | 2,0900 | 2,1300 | 2,0900 | 22.230 | 46.902,46 |
30/10/2024 | 2,1000 | -4,55% | 2,1900 | 2,1900 | 2,1000 | 57.006 | 121.036,27 |
29/10/2024 | 2,2000 | 2,33% | 2,1500 | 2,2000 | 2,1500 | 6.264 | 13.719,09 |
25/10/2024 | 2,1500 | -2,27% | 2,1700 | 2,2000 | 2,1500 | 23.107 | 50.379,75 |
24/10/2024 | 2,2000 | 0,46% | 2,1700 | 2,2100 | 2,1700 | 33.443 | 73.038,90 |
23/10/2024 | 2,1900 | -1,35% | 2,2000 | 2,2200 | 2,1900 | 7.785 | 17.110,66 |
22/10/2024 | 2,2200 | -3,06% | 2,2400 | 2,2400 | 2,2100 | 7.156 | 15.920,40 |
21/10/2024 | 2,2900 | 3,62% | 2,1900 | 2,3000 | 2,1700 | 41.248 | 93.201,12 |
18/10/2024 | 2,2100 | -1,34% | 2,2400 | 2,2600 | 2,2100 | 6.694 | 14.856,24 |
17/10/2024 | 2,2400 | 0,45% | 2,2400 | 2,2400 | 2,2200 | 5.770 | 12.872,74 |
16/10/2024 | 2,2300 | -0,45% | 2,2200 | 2,2400 | 2,1900 | 10.904 | 24.171,72 |
15/10/2024 | 2,2400 | 1,36% | 2,1600 | 2,2600 | 2,1600 | 22.071 | 49.319,53 |
14/10/2024 | 2,2100 | 1,84% | 2,1700 | 2,2200 | 2,1700 | 8.657 | 18.963,64 |
11/10/2024 | 2,1700 | -0,46% | 2,1800 | 2,1900 | 2,1700 | 6.843 | 14.885,44 |
10/10/2024 | 2,1800 | -1,80% | 2,2000 | 2,2300 | 2,1500 | 49.319 | 107.641,97 |
09/10/2024 | 2,2200 | -1,33% | 2,2500 | 2,2500 | 2,2000 | 11.559 | 25.544,91 |
08/10/2024 | 2,2500 | 0,00% | 2,2300 | 2,2600 | 2,1900 | 43.434 | 96.370,79 |
07/10/2024 | 2,2500 | -3,43% | 2,3000 | 2,3000 | 2,2500 | 27.992 | 63.437,61 |
04/10/2024 | 2,3300 | 0,43% | 2,3200 | 2,3400 | 2,2800 | 10.091 | 23.206,28 |
03/10/2024 | 2,3200 | 0,87% | 2,2700 | 2,3200 | 2,2700 | 19.896 | 45.377,37 |
02/10/2024 | 2,3000 | 1,32% | 2,2600 | 2,3100 | 2,2400 | 23.842 | 54.235,18 |
01/10/2024 | 2,2700 | -1,73% | 2,2900 | 2,3400 | 2,2700 | 13.179 | 30.082,16 |
30/9/2024 | 2,3100 | -1,28% | 2,3000 | 2,3300 | 2,3000 | 6.093 | 14.068,96 |
27/9/2024 | 2,3400 | -0,85% | 2,3100 | 2,3600 | 2,3100 | 8.076 | 18.775,08 |
26/9/2024 | 2,3600 | 0,43% | 2,3200 | 2,3700 | 2,3200 | 21.530 | 50.732,18 |
25/9/2024 | 2,3500 | 0,43% | 2,3100 | 2,3700 | 2,3100 | 5.749 | 13.417,95 |
24/9/2024 | 2,3400 | -0,43% | 2,3100 | 2,3600 | 2,3100 | 2.526 | 5.886,89 |
23/9/2024 | 2,3500 | 0,43% | 2,3100 | 2,3500 | 2,2800 | 11.161 | 25.797,02 |
20/9/2024 | 2,3400 | -1,27% | 2,3600 | 2,3600 | 2,3300 | 4.534 | 10.615,22 |
19/9/2024 | 2,3700 | 1,72% | 2,3400 | 2,3700 | 2,3100 | 26.035 | 61.273,04 |
18/9/2024 | 2,3300 | -0,43% | 2,2900 | 2,3400 | 2,2900 | 4.159 | 9.671,58 |
17/9/2024 | 2,3400 | 2,18% | 2,2600 | 2,3400 | 2,2600 | 9.443 | 21.730,62 |
16/9/2024 | 2,2900 | 0,00% | 2,3000 | 2,3100 | 2,2800 | 7.907 | 18.204,17 |
13/9/2024 | 2,2900 | 0,00% | 2,2900 | 2,3400 | 2,2500 | 29.724 | 67.625,02 |
12/9/2024 | 2,2900 | -1,72% | 2,3100 | 2,3700 | 2,2900 | 19.333 | 44.508,57 |
11/9/2024 | 2,3300 | -0,43% | 2,3400 | 2,3500 | 2,3200 | 5.453 | 12.726,33 |
10/9/2024 | 2,3400 | -1,68% | 2,3800 | 2,4000 | 2,3400 | 20.948 | 49.395,94 |
09/9/2024 | 2,3800 | -2,06% | 2,4000 | 2,4100 | 2,3800 | 17.849 | 42.645,50 |
06/9/2024 | 2,4300 | 0,00% | 2,3900 | 2,4400 | 2,3900 | 11.012 | 26.716,06 |
05/9/2024 | 2,4300 | -0,41% | 2,4400 | 2,4400 | 2,4000 | 5.080 | 12.333,78 |
04/9/2024 | 2,4400 | 0,00% | 2,4000 | 2,4400 | 2,3800 | 6.823 | 16.363,32 |
03/9/2024 | 2,4400 | -0,41% | 2,4100 | 2,4700 | 2,4000 | 35.553 | 86.498,19 |
02/9/2024 | 2,4500 | 1,24% | 2,4000 | 2,4600 | 2,4000 | 8.614 | 20.902,20 |
30/8/2024 | 2,4200 | 0,00% | 2,4100 | 2,4200 | 2,3800 | 6.448 | 15.515,42 |
29/8/2024 | 2,4200 | -0,82% | 2,4500 | 2,4500 | 2,3900 | 22.435 | 53.862,00 |
28/8/2024 | 2,4400 | 0,41% | 2,4900 | 2,4900 | 2,4100 | 18.974 | 46.130,51 |
27/8/2024 | 2,4300 | -1,62% | 2,4100 | 2,4700 | 2,4100 | 10.877 | 26.430,72 |
26/8/2024 | 2,4700 | 0,00% | 2,4200 | 2,4700 | 2,4200 | 5.799 | 14.252,26 |
23/8/2024 | 2,4700 | 0,00% | 2,4200 | 2,4700 | 2,4200 | 1.690 | 4.139,12 |
22/8/2024 | 2,4700 | 1,65% | 2,4300 | 2,4700 | 2,4100 | 1.784 | 4.362,11 |
21/8/2024 | 2,4300 | -2,02% | 2,4100 | 2,4800 | 2,4100 | 14.587 | 35.548,95 |
20/8/2024 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4100 | 9.497 | 23.516,28 |
19/8/2024 | 2,4800 | 0,81% | 2,4000 | 2,4800 | 2,4000 | 4.843 | 11.867,89 |
16/8/2024 | 2,4600 | 0,41% | 2,3900 | 2,4800 | 2,3900 | 1.550 | 3.786,81 |
14/8/2024 | 2,4500 | 0,82% | 2,3800 | 2,4500 | 2,3800 | 36.428 | 87.941,22 |
13/8/2024 | 2,4300 | 2,10% | 2,3400 | 2,4400 | 2,3400 | 3.975 | 9.510,18 |
12/8/2024 | 2,3800 | 0,00% | 2,3300 | 2,3800 | 2,3300 | 1.046 | 2.479,51 |
09/8/2024 | 2,3800 | -0,83% | 2,4400 | 2,4400 | 2,3500 | 12.206 | 29.053,07 |
08/8/2024 | 2,4000 | 0,42% | 2,4100 | 2,4400 | 2,4000 | 4.750 | 11.507,54 |
07/8/2024 | 2,3900 | 0,84% | 2,4100 | 2,4100 | 2,3500 | 19.095 | 45.523,45 |
06/8/2024 | 2,3700 | 2,60% | 2,3500 | 2,4000 | 2,3100 | 19.410 | 45.509,51 |
05/8/2024 | 2,3100 | -7,60% | 2,4000 | 2,4400 | 2,2700 | 86.638 | 203.269,12 |
02/8/2024 | 2,5000 | -1,57% | 2,5300 | 2,5300 | 2,4500 | 50.890 | 126.371,34 |
01/8/2024 | 2,5400 | -1,93% | 2,5700 | 2,5900 | 2,5100 | 50.570 | 129.063,70 |
31/7/2024 | 2,5900 | 0,39% | 2,5700 | 2,5900 | 2,5600 | 15.327 | 39.415,95 |
30/7/2024 | 2,5800 | -1,90% | 2,5700 | 2,6200 | 2,5700 | 5.163 | 13.378,09 |
29/7/2024 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
26/7/2024 | 2,6300 | 0,38% | 2,6300 | 2,6300 | 2,5800 | 9.495 | 24.700,15 |
25/7/2024 | 2,6200 | -0,38% | 2,5900 | 2,6200 | 2,5800 | 23.508 | 60.852,63 |
24/7/2024 | 2,6300 | 3,54% | 2,5400 | 2,6400 | 2,5400 | 106.610 | 277.234,57 |
23/7/2024 | 2,5400 | 0,00% | 2,5300 | 2,5600 | 2,5100 | 14.549 | 36.891,27 |
22/7/2024 | 2,5400 | -1,17% | 2,5700 | 2,5700 | 2,5300 | 9.472 | 24.050,54 |
19/7/2024 | 2,5700 | -0,77% | 2,5900 | 2,5900 | 2,5400 | 12.767 | 32.744,94 |
18/7/2024 | 2,5900 | 0,00% | 2,5600 | 2,6300 | 2,5500 | 55.973 | 145.504,61 |
17/7/2024 | 2,5900 | 2,37% | 2,5400 | 2,6000 | 2,5300 | 46.861 | 120.596,62 |
16/7/2024 | 2,5300 | -0,39% | 2,5400 | 2,5600 | 2,5100 | 14.236 | 36.018,88 |
15/7/2024 | 2,5400 | 0,40% | 2,5400 | 2,5700 | 2,5000 | 19.415 | 48.918,03 |
12/7/2024 | 2,5300 | -0,78% | 2,5500 | 2,5900 | 2,5200 | 26.843 | 68.452,82 |
11/7/2024 | 2,5500 | 0,00% | 2,5300 | 2,5700 | 2,5300 | 21.662 | 55.506,73 |
10/7/2024 | 2,5500 | -0,78% | 2,5600 | 2,5800 | 2,5500 | 10.431 | 26.717,64 |
09/7/2024 | 2,5700 | -0,39% | 2,5400 | 2,5700 | 2,5300 | 14.100 | 35.981,75 |
08/7/2024 | 2,5800 | 1,18% | 2,5700 | 2,6000 | 2,5200 | 26.592 | 68.651,96 |
05/7/2024 | 2,5500 | -1,92% | 2,6000 | 2,6000 | 2,5400 | 30.989 | 79.756,85 |
04/7/2024 | 2,6000 | 0,39% | 2,6000 | 2,6400 | 2,5600 | 88.956 | 231.934,88 |
03/7/2024 | 2,5900 | 7,92% | 2,4200 | 2,5900 | 2,4200 | 223.965 | 567.700,01 |
02/7/2024 | 2,4000 | -0,41% | 2,3600 | 2,4300 | 2,3600 | 34.196 | 82.500,84 |
01/7/2024 | 2,4100 | 1,26% | 2,3500 | 2,4100 | 2,3400 | 29.358 | 69.719,49 |
28/6/2024 | 2,3800 | 0,00% | 2,3400 | 2,4000 | 2,3400 | 7.872 | 18.734,71 |
27/6/2024 | 2,3800 | 0,85% | 2,3400 | 2,3900 | 2,3300 | 18.217 | 43.125,27 |
26/6/2024 | 2,3600 | 0,00% | 2,3200 | 2,3800 | 2,3000 | 30.506 | 71.402,96 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|