Συνεχης ενημερωση

    ΓΕΝΙΚΗ ΕΜΠΟΡΙΟΥ & ΒΙΟΜΗΧΑΝΙΑΣ (ΓΕΒΚΑ)

    1,9900

    0,0500 (2,58%)

    • Άνοιγμα 1,9400
    • Υψηλό 1,9950
    • Χαμηλό 1,9050
    • Όγκος 14.832
    • Τζίρος 29.142 €
    • Πράξεις 58
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    29/10/2025 1,9900 2,58% 1,9400 1,9950 1,9050 14.832 29.142,84
    27/10/2025 1,9400 1,04% 1,9400 1,9600 1,8950 4.625 8.980,81
    24/10/2025 1,9200 0,00% 1,9300 1,9300 1,8750 3.034 5.803,26
    23/10/2025 1,9200 1,05% 1,8650 1,9300 1,8650 2.775 5.318,17
    22/10/2025 1,9000 1,88% 1,8750 1,9300 1,8400 12.394 23.238,26
    21/10/2025 1,8650 0,27% 1,9000 1,9300 1,8650 17.104 32.558,45
    20/10/2025 1,8600 -2,11% 1,9350 1,9900 1,8400 3.936 7.607,58
    17/10/2025 1,9000 -0,78% 1,9200 1,9200 1,8300 6.782 12.617,11
    16/10/2025 1,9150 -0,78% 1,9100 1,9300 1,8700 8.358 15.974,82
    15/10/2025 1,9300 0,78% 1,9200 1,9450 1,8850 6.579 12.560,59
    14/10/2025 1,9150 -0,26% 1,9200 1,9250 1,8800 10.055 19.105,44
    13/10/2025 1,9200 -1,79% 1,9550 1,9600 1,9000 5.758 11.085,39
    10/10/2025 1,9550 0,51% 1,9800 1,9800 1,9200 6.860 13.206,57
    09/10/2025 1,9450 -0,77% 1,9900 1,9900 1,9100 10.318 19.948,87
    08/10/2025 1,9600 -2,49% 2,0100 2,0300 1,9600 13.145 26.177,40
    07/10/2025 2,0100 -0,99% 2,0300 2,0300 1,9650 15.466 30.935,17
    06/10/2025 2,0300 0,00% 2,0500 2,0500 1,9700 16.934 33.724,19
    03/10/2025 2,0300 1,50% 2,0000 2,0600 2,0000 24.165 49.044,90
    02/10/2025 2,0000 4,17% 1,9150 2,0200 1,9100 26.797 52.914,07
    01/10/2025 1,9200 0,26% 1,9350 1,9500 1,9200 11.725 22.659,70
    30/9/2025 1,9150 -1,03% 1,8950 1,9250 1,8700 10.719 20.354,97
    29/9/2025 1,9350 0,78% 1,8800 1,9400 1,8650 9.248 17.498,86
    26/9/2025 1,9200 -0,52% 1,9100 1,9300 1,8700 28.245 53.505,35
    25/9/2025 1,9300 0,00% 1,9300 1,9500 1,9000 1.724 3.324,28
    24/9/2025 1,9300 0,52% 1,9350 1,9350 1,8950 9.318 17.771,81
    23/9/2025 1,9200 1,32% 1,9200 1,9400 1,8900 13.153 25.263,11
    22/9/2025 1,8950 -1,81% 1,9350 1,9400 1,8750 6.133 11.654,38
    19/9/2025 1,9300 -0,26% 1,9500 1,9600 1,8850 5.148 9.935,83
    18/9/2025 1,9350 -1,28% 1,9700 1,9750 1,9100 10.681 20.560,48
    17/9/2025 1,9600 -1,26% 2,0000 2,0000 1,9250 6.584 12.947,77
    16/9/2025 1,9850 -1,24% 2,0300 2,0300 1,9750 5.911 11.794,17
    15/9/2025 2,0100 2,03% 2,0100 2,0600 1,9750 25.754 51.712,18
    12/9/2025 1,9700 1,55% 1,9350 1,9750 1,9100 10.490 20.379,00
    11/9/2025 1,9400 1,57% 1,8900 1,9400 1,8900 4.657 8.909,07
    10/9/2025 1,9100 1,06% 1,9050 1,9100 1,8600 7.320 13.859,20
    09/9/2025 1,8900 -0,79% 1,9050 1,9150 1,8500 11.001 20.514,56
    08/9/2025 1,9050 0,26% 1,9150 1,9150 1,8400 6.952 12.998,70
    05/9/2025 1,9000 0,00% 1,9200 1,9200 1,8400 3.695 6.903,93
    04/9/2025 1,9000 -1,04% 1,8600 1,9000 1,8500 7.202 13.545,36
    03/9/2025 1,9200 4,35% 1,8250 1,9200 1,8050 17.948 32.986,92
    02/9/2025 1,8400 -5,40% 1,9000 1,9400 1,8400 20.465 38.291,34
    01/9/2025 1,9450 -3,23% 2,0100 2,0100 1,9200 8.698 16.887,55
    29/8/2025 2,0100 0,00% 1,9700 2,0200 1,9600 2.117 4.215,15
    28/8/2025 2,0100 -0,99% 2,0600 2,0600 1,9600 17.987 35.617,60
    27/8/2025 2,0300 0,50% 2,0400 2,0500 1,9800 17.261 34.760,59
    26/8/2025 2,0200 1,00% 2,0000 2,0200 1,9550 24.156 47.906,35
    25/8/2025 2,0000 -3,38% 2,0900 2,1100 2,0000 96.484 196.438,10
    22/8/2025 2,0700 -2,82% 2,1400 2,1500 2,0700 33.275 70.124,22
    21/8/2025 2,1300 0,95% 2,1600 2,1700 2,1100 51.478 110.295,65
    20/8/2025 2,1100 5,50% 2,0500 2,1700 2,0500 151.874 320.944,59
    19/8/2025 2,0000 3,09% 1,9400 2,0000 1,9400 48.305 95.584,23
    18/8/2025 1,9400 0,26% 1,9050 1,9450 1,9000 11.737 22.658,76
    14/8/2025 1,9350 4,03% 1,8600 1,9500 1,8600 49.828 95.673,02
    13/8/2025 1,8600 -0,53% 1,8500 1,8900 1,8400 10.799 20.220,84
    12/8/2025 1,8700 -1,58% 1,9000 1,9000 1,8300 15.437 28.669,75
    11/8/2025 1,9000 2,15% 1,9000 1,9400 1,8800 29.820 57.047,07
    08/8/2025 1,8600 1,09% 1,8200 1,8600 1,8100 11.501 21.161,57
    07/8/2025 1,8400 6,05% 1,7350 1,8500 1,7200 44.197 79.364,75
    06/8/2025 1,7350 -0,29% 1,7650 1,7650 1,7100 10.118 17.487,83
    05/8/2025 1,7400 1,46% 1,7200 1,7700 1,7050 15.277 26.526,32
    04/8/2025 1,7150 -2,56% 1,7600 1,7750 1,7100 6.657 11.561,28
    01/8/2025 1,7600 0,57% 1,7350 1,7600 1,6700 26.461 45.217,26
    31/7/2025 1,7500 -1,41% 1,7500 1,7950 1,7500 11.029 19.357,81
    30/7/2025 1,7750 -1,39% 1,7700 1,8100 1,7500 18.251 32.347,87
    29/7/2025 1,8000 -1,64% 1,8450 1,8450 1,7800 10.069 18.132,75
    28/7/2025 1,8300 0,00% 1,8500 1,8500 1,7950 19.668 35.869,66
    25/7/2025 1,8300 0,00% 1,8500 1,8950 1,8250 21.181 39.400,48
    24/7/2025 1,8300 -4,69% 1,9300 1,9700 1,8300 45.706 87.503,00
    23/7/2025 1,9200 10,98% 1,7400 2,0500 1,7400 183.795 350.492,61
    22/7/2025 1,7300 2,06% 1,6950 1,7300 1,6700 15.699 26.759,42
    21/7/2025 1,6950 3,99% 1,6350 1,6950 1,6200 21.360 35.197,85
    18/7/2025 1,6300 0,62% 1,6400 1,6400 1,5900 9.658 15.667,33
    17/7/2025 1,6200 -0,31% 1,6400 1,6400 1,6150 2.923 4.751,13
    16/7/2025 1,6250 -0,31% 1,5850 1,6400 1,5800 1.904 3.089,95
    15/7/2025 1,6300 2,52% 1,5650 1,6300 1,5550 14.634 23.066,01
    14/7/2025 1,5900 -1,85% 1,5800 1,5900 1,5550 2.977 4.663,78
    11/7/2025 1,6200 -0,61% 1,6000 1,6200 1,5550 5.015 7.931,50
    10/7/2025 1,6300 0,00% 1,6300 1,6300 1,6000 3.340 5.374,38
    09/7/2025 1,6300 0,93% 1,5750 1,6350 1,5750 3.526 5.626,55
    08/7/2025 1,6150 -0,31% 1,5900 1,6200 1,5750 956 1.523,32
    07/7/2025 1,6200 0,62% 1,5950 1,6200 1,5950 1.644 2.642,62
    04/7/2025 1,6100 2,22% 1,5800 1,6100 1,5400 7.210 11.342,22
    03/7/2025 1,5750 -0,63% 1,5850 1,6000 1,5750 4.235 6.727,56
    02/7/2025 1,5850 -0,94% 1,5950 1,5950 1,5700 8.941 14.138,90
    01/7/2025 1,6000 -2,14% 1,6450 1,6450 1,5700 15.659 24.961,26
    30/6/2025 1,6350 0,93% 1,5850 1,6550 1,5800 5.454 8.796,22
    27/6/2025 1,6200 -0,92% 1,6350 1,6350 1,5800 16.796 27.092,30
    26/6/2025 1,6350 3,15% 1,6250 1,6500 1,5850 38.556 62.631,36
    25/6/2025 1,5850 1,60% 1,5600 1,5850 1,5250 3.819 5.996,41
    24/6/2025 1,5600 0,97% 1,5550 1,5750 1,5300 16.121 25.060,92
    23/6/2025 1,5450 0,00% 1,4300 1,5450 1,4300 9.872 15.025,30
    20/6/2025 1,5450 0,98% 1,5400 1,5850 1,5400 43.402 67.572,22
    19/6/2025 1,5300 2,68% 1,4950 1,5400 1,4800 28.719 43.438,94
    18/6/2025 1,4900 0,68% 1,4800 1,5000 1,4500 13.618 20.111,70
    17/6/2025 1,4800 -2,63% 1,4800 1,4800 1,4600 20.179 29.644,47
    16/6/2025 1,5200 -0,98% 1,5000 1,5350 1,5000 10.630 16.099,75
    13/6/2025 1,5350 -0,32% 1,5000 1,5350 1,4850 15.314 23.059,41
    12/6/2025 1,5400 -0,96% 1,5100 1,5500 1,4800 11.388 17.213,06
    11/6/2025 1,5550 0,32% 1,5500 1,5800 1,5300 17.898 27.782,31
    10/6/2025 1,5500 1,31% 1,5750 1,5800 1,5350 8.600 13.361,04
    06/6/2025 1,5300 0,00% 1,5400 1,5650 1,5050 10.250 15.809,52
    05/6/2025 1,5300 5,52% 1,4900 1,5450 1,4900 39.366 59.636,55
    04/6/2025 1,4500 -0,34% 1,4500 1,4550 1,4200 2.382 3.413,63
    03/6/2025 1,4550 -1,69% 1,4250 1,4900 1,4200 15.261 21.944,52
    02/6/2025 1,4800 2,78% 1,4500 1,4800 1,3800 9.810 14.020,29
    30/5/2025 1,4400 -2,04% 1,4800 1,4900 1,4400 8.770 12.800,46
    29/5/2025 1,4700 -1,34% 1,4800 1,4950 1,4550 17.273 25.567,54
    28/5/2025 1,4900 -0,33% 1,4700 1,5000 1,4600 6.940 10.315,89
    27/5/2025 1,4950 -0,33% 1,4550 1,4950 1,4550 756 1.110,28
    26/5/2025 1,5000 0,00% 1,4900 1,5000 1,4900 3.500 5.243,00
    23/5/2025 1,5000 0,67% 1,5150 1,5300 1,4500 15.432 22.986,94
    22/5/2025 1,4900 0,00% 1,4850 1,4900 1,4500 5.550 8.201,30
    21/5/2025 1,4900 3,47% 1,4150 1,4900 1,4050 21.366 31.205,42
    20/5/2025 1,4400 -0,35% 1,4250 1,4500 1,4150 11.122 15.895,59
    19/5/2025 1,4450 -1,70% 1,4450 1,4450 1,4200 7.364 10.538,58
    16/5/2025 1,4700 0,00% 1,4300 1,4700 1,4300 3.662 5.310,96
    15/5/2025 1,4700 1,03% 1,4500 1,4800 1,4500 2.700 3.969,73
    14/5/2025 1,4550 -2,02% 1,4450 1,4650 1,4300 9.956 14.418,26
    13/5/2025 1,4850 0,00% 1,4850 1,4850 1,4500 2.489 3.654,84
    12/5/2025 1,4850 1,37% 1,4650 1,4900 1,4550 52 77,04
    09/5/2025 1,4650 -1,01% 1,4850 1,5000 1,4300 14.680 21.713,91
    08/5/2025 1,4800 2,07% 1,4500 1,5200 1,3900 9.636 14.140,47
    07/5/2025 1,4500 2,11% 1,3600 1,4500 1,3600 800 1.130,02
    06/5/2025 1,4200 2,90% 1,3600 1,4200 1,3600 945 1.322,10
    05/5/2025 1,3800 -2,82% 1,3800 1,3900 1,3800 3.775 5.223,25
    02/5/2025 1,4200 3,65% 1,4000 1,4500 1,4000 8.873 12.680,90
    30/4/2025 1,3700 -4,20% 1,3700 1,3700 1,3700 110 150,70
    29/4/2025 1,4300 3,62% 1,3800 1,4600 1,3650 12.891 18.362,39
    28/4/2025 1,3800 -1,43% 1,4000 1,4000 1,3800 524 723,52
    25/4/2025 1,4000 3,32% 1,3600 1,4000 1,3600 9.645 13.338,48
    24/4/2025 1,3550 -0,37% 1,3550 1,3550 1,3550 500 677,50
    23/4/2025 1,3600 3,42% 1,2950 1,3650 1,2950 5.259 7.067,19
    22/4/2025 1,3150 -0,38% 1,3150 1,3150 1,3100 126 165,66
    17/4/2025 1,3200 0,00% 1,3200 1,3200 1,3200 ,00
    16/4/2025 1,3200 1,54% 1,3450 1,3450 1,3200 1.010 1.333,45
    15/4/2025 1,3000 1,56% 1,2900 1,3000 1,2900 1.340 1.729,00
    14/4/2025 1,2800 -1,54% 1,3000 1,3250 1,2800 5.336 6.923,58
    11/4/2025 1,3000 1,56% 1,2500 1,3000 1,2400 3.870 4.863,80
    10/4/2025 1,2800 2,40% 1,2950 1,3100 1,2300 24.775 31.559,60
    09/4/2025 1,2500 -0,40% 1,2300 1,2500 1,2100 7.788 9.610,82
    08/4/2025 1,2550 0,00% 1,2200 1,2850 1,2200 15.924 20.097,86
    07/4/2025 1,2550 -7,38% 1,3550 1,3550 1,2100 25.732 32.236,06
    04/4/2025 1,3550 -1,81% 1,3500 1,3600 1,3000 13.357 17.771,08
    03/4/2025 1,3800 -2,13% 1,3700 1,4100 1,3400 8.757 11.891,31
    02/4/2025 1,4100 0,71% 1,3900 1,4100 1,3700 10.786 14.908,88
    01/4/2025 1,4000 -1,06% 1,4150 1,4150 1,3800 4.041 5.662,86
    31/3/2025 1,4150 -4,07% 1,4150 1,4250 1,3800 11.979 16.821,46
    28/3/2025 1,4750 1,72% 1,4050 1,4750 1,4050 6.283 9.061,46
    27/3/2025 1,4500 0,35% 1,4050 1,4650 1,4050 1.097 1.555,91
    26/3/2025 1,4450 -1,37% 1,4400 1,4750 1,4350 2.534 3.664,65
    24/3/2025 1,4650 1,03% 1,4750 1,4750 1,4400 8.770 12.651,50
    21/3/2025 1,4500 -0,68% 1,4350 1,4700 1,4350 1.132 1.644,16
    20/3/2025 1,4600 0,34% 1,4600 1,4600 1,4300 1.431 2.074,49
    19/3/2025 1,4550 0,34% 1,4200 1,4550 1,4050 2.505 3.574,77
    18/3/2025 1,4500 0,35% 1,4800 1,4800 1,4000 9.456 13.491,61
    17/3/2025 1,4450 -1,03% 1,4550 1,4600 1,4400 620 897,20
    14/3/2025 1,4600 0,34% 1,4350 1,4600 1,4350 3.058 4.407,68
    13/3/2025 1,4550 0,00% 1,4650 1,4700 1,4250 4.032 5.834,34
    12/3/2025 1,4550 -0,34% 1,4600 1,4600 1,4350 2.743 3.989,08
    11/3/2025 1,4600 -0,68% 1,4600 1,4750 1,4550 2.120 3.099,96
    10/3/2025 1,4700 -1,34% 1,4700 1,4700 1,4700 1.567 2.303,49
    07/3/2025 1,4900 0,00% 1,4600 1,4900 1,4550 2.140 3.142,87
    06/3/2025 1,4900 0,68% 1,4800 1,5200 1,4650 2.198 3.243,53
    05/3/2025 1,4800 -0,34% 1,4850 1,5000 1,4750 6.184 9.189,90
    04/3/2025 1,4850 -1,00% 1,4850 1,4900 1,4300 3.424 4.996,82
    28/2/2025 1,5000 -0,33% 1,4900 1,5000 1,4700 3.025 4.505,00
    27/2/2025 1,5050 -0,33% 1,4750 1,5050 1,4650 2.989 4.427,28
    26/2/2025 1,5100 -2,27% 1,5000 1,5200 1,4900 2.428 3.658,08
    25/2/2025 1,5450 -0,32% 1,5100 1,5450 1,4950 3.767 5.712,84
    24/2/2025 1,5500 -1,27% 1,5300 1,5550 1,5150 4.576 7.020,61
    21/2/2025 1,5700 -0,63% 1,5550 1,5700 1,5550 458 712,54
    20/2/2025 1,5800 1,94% 1,5600 1,5800 1,5500 5.988 9.374,32
    19/2/2025 1,5500 1,64% 1,5250 1,5500 1,4900 5.858 8.912,95
    18/2/2025 1,5250 -0,33% 1,5800 1,5850 1,5000 16.850 25.817,80
    17/2/2025 1,5300 4,08% 1,4800 1,5300 1,4700 41.898 62.794,99
    14/2/2025 1,4700 1,03% 1,4150 1,4700 1,4150 424 611,18
    13/2/2025 1,4550 3,19% 1,4200 1,4700 1,4200 19.116 27.749,91
    12/2/2025 1,4100 -1,40% 1,4000 1,4250 1,3900 7.391 10.380,95
    11/2/2025 1,4300 -0,35% 1,4300 1,4300 1,4300 50 71,50
    10/2/2025 1,4350 0,00% 1,4350 1,4500 1,3900 2.012 2.845,88
    07/2/2025 1,4350 1,06% 1,4350 1,4350 1,4350 60 86,10
    06/2/2025 1,4200 0,00% 1,3900 1,4350 1,3900 8.848 12.389,67
    05/2/2025 1,4200 -0,35% 1,4350 1,4350 1,3900 4.276 5.976,45
    04/2/2025 1,4250 3,26% 1,4300 1,4300 1,4200 11 15,68
    03/2/2025 1,3800 -5,48% 1,4200 1,4200 1,3700 13.179 18.284,83
    31/1/2025 1,4600 2,10% 1,4700 1,5000 1,4350 3.379 4.908,79
    30/1/2025 1,4300 -0,69% 1,4350 1,4750 1,4300 15.640 22.512,03
    29/1/2025 1,4400 1,41% 1,4250 1,4800 1,4100 19.553 27.962,98
    28/1/2025 1,4200 -1,39% 1,4700 1,4700 1,3950 18.789 26.676,98
    27/1/2025 1,4400 0,70% 1,4050 1,4500 1,4050 2.285 3.246,67
    24/1/2025 1,4300 -0,35% 1,4600 1,4600 1,4000 2.463 3.516,09
    23/1/2025 1,4350 1,06% 1,4400 1,4450 1,4000 6.421 9.205,46
    22/1/2025 1,4200 0,35% 1,4200 1,4300 1,3800 3.082 4.331,60
    21/1/2025 1,4150 0,00% 1,4200 1,4200 1,4150 1.082 1.535,04
    20/1/2025 1,4150 -1,74% 1,4400 1,4400 1,4000 5.484 7.705,44
    17/1/2025 1,4400 0,70% 1,4400 1,4550 1,4000 1.178 1.673,09
    16/1/2025 1,4300 0,00% 1,4500 1,4500 1,3900 4.963 7.013,53
    15/1/2025 1,4300 -2,39% 1,4500 1,4500 1,4300 2.592 3.727,44
    14/1/2025 1,4650 1,74% 1,4400 1,4900 1,4300 4.718 6.868,19
    13/1/2025 1,4400 2,13% 1,4100 1,4600 1,3900 6.155 8.871,25
    10/1/2025 1,4100 0,00% 1,4100 1,4200 1,4100 1.432 2.021,38
    09/1/2025 1,4100 1,08% 1,3950 1,4250 1,3950 5.754 8.095,12
    08/1/2025 1,3950 0,00% 1,3900 1,4000 1,3900 2.757 3.842,42
    07/1/2025 1,3950 -0,71% 1,4150 1,4300 1,3950 3.435 4.841,41
    03/1/2025 1,4050 -0,35% 1,4100 1,4150 1,3900 3.996 5.605,91
    02/1/2025 1,4100 2,92% 1,3900 1,4100 1,3600 3.773 5.244,53
    31/12/2024 1,3700 -1,79% 1,3900 1,4100 1,3700 1.230 1.705,93
    30/12/2024 1,3950 0,36% 1,3900 1,3950 1,3700 1.461 2.026,98
    27/12/2024 1,3900 0,72% 1,3800 1,3900 1,3300 1.450 1.981,49
    24/12/2024 1,3800 0,00% 1,4100 1,4100 1,3650 765 1.051,27
    23/12/2024 1,3800 -0,72% 1,4100 1,4100 1,3650 765 1.051,27
    20/12/2024 1,3900 0,00% 1,3600 1,3900 1,3600 1.401 1.928,37
    19/12/2024 1,3900 1,46% 1,3300 1,3900 1,3300 2.575 3.528,63
    18/12/2024 1,3700 1,11% 1,3700 1,3700 1,3350 2.646 3.592,25
    17/12/2024 1,3550 0,00% 1,3500 1,3800 1,3500 455 616,65
    16/12/2024 1,3550 -0,37% 1,3550 1,3550 1,3550 15 20,33
    13/12/2024 1,3600 2,26% 1,3300 1,3600 1,3150 5.276 7.018,73
    12/12/2024 1,3300 -2,56% 1,3350 1,3400 1,3000 5.814 7.684,29
    11/12/2024 1,3650 1,87% 1,3650 1,3650 1,3650 1.038 1.416,87
    10/12/2024 1,3400 -1,47% 1,3900 1,3950 1,3400 5.975 8.094,67
    09/12/2024 1,3600 0,00% 1,3600 1,3600 1,3600 ,00
    06/12/2024 1,3600 1,12% 1,3600 1,3600 1,3150 2.189 2.901,84
    05/12/2024 1,3450 1,51% 1,3350 1,3600 1,3350 1.885 2.535,23
    04/12/2024 1,3250 0,38% 1,3200 1,3300 1,3100 4.401 5.832,36
    03/12/2024 1,3200 0,00% 1,3350 1,3350 1,3000 821 1.082,83
    02/12/2024 1,3200 1,93% 1,2900 1,3300 1,2900 1.288 1.697,02
    29/11/2024 1,2950 0,00% 1,3000 1,3000 1,2950 182 235,95
    28/11/2024 1,2950 0,78% 1,3000 1,3000 1,2900 107 138,55
    27/11/2024 1,2850 -1,15% 1,2700 1,3000 1,2650 8.618 10.983,79
    26/11/2024 1,3000 -0,38% 1,3050 1,3100 1,3000 1.048 1.365,33
    25/11/2024 1,3050 -0,76% 1,3050 1,3050 1,3050 100 130,50
    22/11/2024 1,3150 1,15% 1,3000 1,3350 1,2650 1.939 2.508,27
    21/11/2024 1,3000 -0,38% 1,3000 1,3000 1,3000 102 132,60
    20/11/2024 1,3050 4,40% 1,2700 1,3100 1,2400 3.209 4.039,73
    19/11/2024 1,2500 -3,85% 1,2650 1,3100 1,2200 14.251 17.649,13
    18/11/2024 1,3000 0,00% 1,2600 1,3000 1,2550 189 239,29
    15/11/2024 1,3000 0,00% 1,3000 1,3000 1,3000 ,00
    14/11/2024 1,3000 1,56% 1,3000 1,3000 1,2950 273 354,85
    13/11/2024 1,2800 -1,54% 1,2850 1,2950 1,2750 8.265 10.587,56
    12/11/2024 1,3000 1,17% 1,2700 1,3200 1,2600 2.680 3.448,74
    11/11/2024 1,2850 -1,15% 1,2800 1,2950 1,2700 6.907 8.861,94
    08/11/2024 1,3000 -0,38% 1,3050 1,3300 1,3000 330 430,54
    07/11/2024 1,3050 -1,14% 1,2700 1,3100 1,2500 1.679 2.133,62
    06/11/2024 1,3200 2,72% 1,3100 1,3350 1,2850 1.428 1.861,30
    05/11/2024 1,2850 0,00% 1,2800 1,3000 1,2800 3.385 4.355,39
    04/11/2024 1,2850 -1,91% 1,2900 1,3050 1,2850 2.317 3.003,62
    01/11/2024 1,3100 -0,38% 1,3350 1,3350 1,2800 7.702 9.919,66
    31/10/2024 1,3150 2,33% 1,2850 1,3150 1,2850 1.793 2.321,06
    30/10/2024 1,2850 -4,81% 1,3550 1,3550 1,2850 6.825 8.882,02
    29/10/2024 1,3500 1,89% 1,3250 1,3500 1,3150 187 248,08
    25/10/2024 1,3250 -1,85% 1,3200 1,3350 1,3000 3.412 4.462,05
    24/10/2024 1,3500 1,89% 1,3300 1,3500 1,3000 3.267 4.315,21
    23/10/2024 1,3250 -2,57% 1,3550 1,3550 1,3050 9.496 12.511,22
    22/10/2024 1,3600 0,00% 1,3650 1,3650 1,3150 2.817 3.737,63
    21/10/2024 1,3600 1,12% 1,3300 1,3600 1,3300 245 327,20
    18/10/2024 1,3450 -2,89% 1,3750 1,3750 1,3450 1.040 1.402,45
    17/10/2024 1,3850 1,09% 1,3700 1,3850 1,3650 745 1.020,18
    16/10/2024 1,3700 -0,36% 1,3600 1,3950 1,3600 5.825 8.002,48
    15/10/2024 1,3750 0,73% 1,3650 1,3750 1,3500 736 1.002,36
    14/10/2024 1,3650 -0,36% 1,3700 1,3700 1,3650 1.413 1.930,00
    11/10/2024 1,3700 -3,18% 1,3500 1,3750 1,3500 4.137 5.642,22
    10/10/2024 1,4150 3,28% 1,3400 1,4150 1,3200 9.479 12.747,81
    09/10/2024 1,3700 -0,36% 1,3700 1,3700 1,3650 127 173,72
    08/10/2024 1,3750 -0,72% 1,3600 1,3750 1,3600 2.105 2.890,85
    07/10/2024 1,3850 0,00% 1,3850 1,3850 1,3850 50 69,25
    04/10/2024 1,3850 -1,07% 1,3500 1,3900 1,3500 3.416 4.660,14
    03/10/2024 1,4000 0,00% 1,4000 1,4000 1,4000 ,00
    02/10/2024 1,4000 2,94% 1,3500 1,4000 1,3400 4.896 6.573,72
    01/10/2024 1,3600 -1,81% 1,3800 1,3800 1,3600 4.917 6.718,62
    30/9/2024 1,3850 -1,07% 1,3950 1,3950 1,3800 3.618 5.018,11
    27/9/2024 1,4000 -1,75% 1,4450 1,4450 1,4000 4.153 5.918,35
    26/9/2024 1,4250 1,79% 1,3900 1,4350 1,3850 3.515 4.963,85
    25/9/2024 1,4000 -2,44% 1,4050 1,4500 1,4000 3.993 5.650,94
    24/9/2024 1,4350 0,00% 1,4000 1,4350 1,4000 3.066 4.335,66
    23/9/2024 1,4350 4,74% 1,3700 1,4400 1,3400 6.635 9.253,86
    20/9/2024 1,3700 0,74% 1,3600 1,3750 1,3600 3.145 4.304,32
    19/9/2024 1,3600 3,82% 1,3200 1,3600 1,3050 11.281 15.064,84
    18/9/2024 1,3100 -1,87% 1,3450 1,3450 1,3000 12.537 16.417,39
    17/9/2024 1,3350 -0,37% 1,3450 1,3500 1,3000 26.821 35.436,81
    16/9/2024 1,3400 -2,19% 1,3700 1,3850 1,3250 13.835 18.660,67
    13/9/2024 1,3700 -9,27% 1,4600 1,4650 1,3700 39.153 55.251,29
    12/9/2024 1,5100 -0,33% 1,5150 1,5150 1,5100 934 1.410,84
    11/9/2024 1,5150 -3,81% 1,5500 1,5500 1,5150 4.250 6.520,50
    10/9/2024 1,5750 -0,32% 1,5450 1,5750 1,5250 1.903 2.964,62
    09/9/2024 1,5800 0,32% 1,5550 1,5800 1,5550 1.830 2.855,40
    06/9/2024 1,5750 1,61% 1,5350 1,5750 1,5350 300 462,50
    05/9/2024 1,5500 -0,64% 1,5300 1,5500 1,5200 1.746 2.689,37
    04/9/2024 1,5600 -1,58% 1,5000 1,5600 1,5000 3.429 5.259,94
    03/9/2024 1,5850 0,96% 1,5850 1,5900 1,5850 1.540 2.441,90
    02/9/2024 1,5700 -0,32% 1,5700 1,5700 1,5700 800 1.256,00
    30/8/2024 1,5750 0,00% 1,5750 1,5750 1,5750 ,00
    29/8/2024 1,5750 -0,32% 1,5450 1,5750 1,5400 1.590 2.461,25
    28/8/2024 1,5800 -2,47% 1,6200 1,6300 1,5800 3.645 5.881,60
    27/8/2024 1,6200 1,57% 1,5850 1,6200 1,5700 7.388 11.726,07
    26/8/2024 1,5950 -2,45% 1,6200 1,6200 1,5750 1.821 2.908,25
    23/8/2024 1,6350 0,93% 1,6350 1,6350 1,6350 301 492,14
    22/8/2024 1,6200 0,31% 1,6500 1,6500 1,6100 2.470 4.006,55
    21/8/2024 1,6150 0,00% 1,6300 1,6450 1,6150 1.982 3.237,07
    20/8/2024 1,6150 0,31% 1,6300 1,6700 1,5950 8.212 13.497,54
    19/8/2024 1,6100 0,00% 1,5500 1,6100 1,5400 10.315 16.358,35

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΜΨΑ 47,0000 11,37 % 4,8000 404
    ΛΑΝΑΚ 1,5400 8,45 % 0,1200 5.670
    ΦΟΥΝΤΛ 1,0150 6,17 % 0,0590 103.615
    ΕΛΤΟΝ 2,0100 5,51 % 0,1050 115.150
    ΛΟΓΟΣ 2,2800 4,59 % 0,1000 1.388
    ΝΤΟΠΛΕΡ 0,7200 4,35 % 0,0300 2.065
    ΜΟΗ 26,6000 4,31 % 1,1000 363.897
    ΜΕΒΑ 8,9500 4,07 % 0,3500 60.470
    ΕΛΧΑ 3,2000 3,56 % 0,1100 444.618
    ΠΡΔ 0,4800 3,45 % 0,0160 26.970
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΟΠΤΡΟΝ 2,0000 -5,66 % -0,1200 500
    ΜΕΡΚΟ 34,0000 -4,49 % -1,6000 57
    ΙΚΤΙΝ 0,4050 -3,57 % -0,0150 19.142
    ΔΑΙΟΣ 7,0500 -3,42 % -0,2500 2.005
    ΚΥΡΙΟ 2,0400 -3,32 % -0,0700 24.814
    ΕΛΣΤΡ 2,4800 -2,75 % -0,0700 10.874
    ΜΕΝΤΙ 2,5700 -2,65 % -0,0700 2.810
    ΡΕΒΟΙΛ 1,6550 -2,65 % -0,0450 19.720
    ΠΛΑΚΡ 14,7000 -2,65 % -0,4000 233
    ΧΑΙΔΕ 0,7600 -2,56 % -0,0200 5.131
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9800 0,66 % 0,0460 59.439.237
    ΕΤΕ 12,9400 1,97 % 0,2500 50.430.437
    ΕΥΡΩΒ 3,4070 1,19 % 0,0400 27.820.717
    ΑΛΦΑ 3,4850 -0,09 % -0,0030 26.132.500
    ΔΕΗ 15,0800 1,41 % 0,2100 21.812.276
    MTLN 43,0000 2,38 % 1,0000 19.091.508
    ΜΠΕΛΑ 27,3200 1,41 % 0,3800 9.779.043
    ΜΟΗ 26,6000 4,31 % 1,1000 9.557.563
    ΟΤΕ 16,2900 1,69 % 0,2700 8.873.037
    ΟΠΑΠ 18,4600 0,33 % 0,0600 6.782.784
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 6,9800 0,66 % 8.539.461 59,44εκ.
    ΕΥΡΩΒ 3,4070 1,19 % 8.116.182 27,82εκ.
    ΑΛΦΑ 3,4850 -0,09 % 7.472.349 26,13εκ.
    ΙΝΛΟΤ 1,1340 2,16 % 4.139.289 4,69εκ.
    ΕΤΕ 12,9400 1,97 % 3.892.061 50,43εκ.
    ΔΕΗ 15,0800 1,41 % 1.450.512 21,81εκ.
    BOCHGR 8,1800 2,25 % 700.025 5,65εκ.
    ΔΑΑ 10,1000 -0,39 % 607.363 6,16εκ.
    ΟΤΕ 16,2900 1,69 % 546.201 8,87εκ.
    ΕΧΑΕ 6,2900 0,00 % 494.259 3,09εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΧΑΕ 6,2900 0,00 % 494.259 0,82 %
    EIS 1,7460 2,71 % 112.408 0,73 %
    ΠΕΙΡ 6,9800 0,66 % 8.539.461 0,68 %
    ΜΕΒΑ 8,9500 4,07 % 60.470 0,58 %
    ΕΛΤΟΝ 2,0100 5,51 % 115.150 0,43 %
    ΒΙΟΣΚ 3,0600 3,38 % 73.196 0,43 %
    ΕΤΕ 12,9400 1,97 % 3.892.061 0,43 %
    ΛΕΒΠ 0,2040 0,00 % 8.800 0,41 %
    ΔΕΗ 15,0800 1,41 % 1.450.512 0,39 %
    ΜΟΗ 26,6000 4,31 % 363.897 0,33 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΑΝΑΚ 1,5400 8,45 % 5.670 14,08 %
    ΛΑΜΨΑ 47,0000 11,37 % 404 9,48 %
    ΦΟΥΝΤΛ 1,0150 6,17 % 103.615 8,68 %
    ΜΕΡΚΟ 34,0000 -4,49 % 57 8,43 %
    ΝΑΥΠ 1,3650 -1,44 % 17.802 7,22 %
    ΕΥΑΠΣ 3,7000 1,37 % 35.220 7,12 %
    ΧΑΙΔΕ 0,7600 -2,56 % 5.131 7,05 %
    ΜΕΒΑ 8,9500 4,07 % 60.470 6,40 %
    ΕΛΤΟΝ 2,0100 5,51 % 115.150 6,04 %
    ΜΙΝ 0,6220 0,97 % 5.566 5,84 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%