| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,9500 €
-0,1000 (-1,42%)
- Άνοιγμα 7,0000
- Υψηλό 7,1000
- Χαμηλό 6,9000
- Όγκος 2.260
- Τζίρος 15.718 €
- Πράξεις 25
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/12/2025 | 6,9500 | -1,42% | 7,0000 | 7,1000 | 6,9000 | 2.260 | 15.718,00 |
| 22/12/2025 | 7,0500 | -1,40% | 7,1000 | 7,1500 | 7,0500 | 900 | 6.372,50 |
| 19/12/2025 | 7,1500 | -2,05% | 7,3000 | 7,3000 | 7,1500 | 1.150 | 8.287,50 |
| 18/12/2025 | 7,3000 | -2,01% | 7,4000 | 7,4000 | 7,2500 | 550 | 4.030,00 |
| 17/12/2025 | 7,4500 | -1,97% | 7,5500 | 7,5500 | 7,3500 | 1.700 | 12.710,00 |
| 16/12/2025 | 7,6000 | 1,33% | 7,5500 | 7,7000 | 7,5000 | 1.320 | 9.986,50 |
| 15/12/2025 | 7,5000 | 1,35% | 7,4000 | 7,6000 | 7,4000 | 1.945 | 14.624,00 |
| 12/12/2025 | 7,4000 | 0,68% | 7,4000 | 7,4000 | 7,3000 | 800 | 5.915,00 |
| 11/12/2025 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,3500 | 500 | 3.680,00 |
| 10/12/2025 | 7,3500 | 1,38% | 7,3000 | 7,3500 | 7,3000 | 550 | 4.037,50 |
| 09/12/2025 | 7,2500 | 0,00% | 7,3000 | 7,3500 | 7,2000 | 2.093 | 15.181,75 |
| 08/12/2025 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2000 | 1.175 | 8.482,50 |
| 05/12/2025 | 7,2000 | 0,00% | 7,2500 | 7,3000 | 7,1500 | 1.252 | 9.029,40 |
| 04/12/2025 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,1500 | 650 | 4.682,50 |
| 03/12/2025 | 7,2000 | 0,00% | 7,2000 | 7,3000 | 7,1500 | 1.999 | 14.397,75 |
| 02/12/2025 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,1500 | 656 | 4.710,65 |
| 01/12/2025 | 7,1500 | 0,00% | 7,2000 | 7,2000 | 7,1000 | 858 | 6.139,60 |
| 28/11/2025 | 7,1500 | 0,00% | 7,0500 | 7,2500 | 7,0000 | 1.201 | 8.541,70 |
| 27/11/2025 | 7,1500 | -0,69% | 7,2500 | 7,3500 | 7,1500 | 1.886 | 13.634,90 |
| 26/11/2025 | 7,2000 | -4,00% | 7,5500 | 7,5500 | 7,1500 | 2.049 | 14.815,30 |
| 25/11/2025 | 7,5000 | 2,04% | 7,4000 | 7,5500 | 7,3500 | 1.114 | 8.298,60 |
| 24/11/2025 | 7,3500 | 0,00% | 7,4500 | 7,4500 | 7,3500 | 741 | 5.487,45 |
| 21/11/2025 | 7,3500 | 1,38% | 7,2000 | 7,4000 | 7,1500 | 3.010 | 21.874,50 |
| 20/11/2025 | 7,2500 | 1,40% | 7,2000 | 7,2500 | 7,2000 | 527 | 3.809,40 |
| 19/11/2025 | 7,1500 | 0,70% | 7,1000 | 7,2500 | 7,1000 | 1.090 | 7.781,45 |
| 18/11/2025 | 7,1000 | -0,70% | 7,1000 | 7,1500 | 6,9500 | 917 | 6.493,15 |
| 17/11/2025 | 7,1500 | 0,70% | 7,1500 | 7,2500 | 7,0500 | 850 | 6.067,10 |
| 14/11/2025 | 7,1000 | 0,71% | 7,0000 | 7,1000 | 6,9000 | 1.670 | 11.731,20 |
| 13/11/2025 | 7,0500 | 0,00% | 7,1000 | 7,1500 | 6,9000 | 355 | 2.504,90 |
| 12/11/2025 | 7,0500 | 0,00% | 7,0500 | 7,1000 | 6,9000 | 1.292 | 9.105,30 |
| 11/11/2025 | 7,0500 | -0,70% | 7,1500 | 7,4000 | 6,8500 | 3.435 | 24.354,30 |
| 10/11/2025 | 7,1000 | -0,70% | 7,2500 | 7,3500 | 7,1000 | 1.202 | 8.676,80 |
| 07/11/2025 | 7,1500 | -1,38% | 7,3000 | 7,4000 | 7,0500 | 892 | 6.446,65 |
| 06/11/2025 | 7,2500 | -0,68% | 7,2500 | 7,5000 | 7,2000 | 1.213 | 8.819,80 |
| 05/11/2025 | 7,3000 | 1,39% | 7,2500 | 7,5500 | 7,2500 | 710 | 5.196,75 |
| 04/11/2025 | 7,2000 | -1,37% | 7,3500 | 7,3500 | 7,1500 | 1.061 | 7.649,75 |
| 03/11/2025 | 7,3000 | 2,82% | 7,1500 | 7,4500 | 7,1500 | 1.056 | 7.697,20 |
| 31/10/2025 | 7,1000 | -0,70% | 7,2000 | 7,3000 | 7,0000 | 1.508 | 10.773,70 |
| 30/10/2025 | 7,1500 | 1,42% | 7,1500 | 7,3000 | 7,0500 | 860 | 6.153,90 |
| 29/10/2025 | 7,0500 | -3,42% | 7,4000 | 7,4000 | 7,0000 | 2.005 | 14.361,45 |
| 27/10/2025 | 7,3000 | 4,29% | 7,1000 | 7,4000 | 6,9500 | 1.559 | 11.163,10 |
| 24/10/2025 | 7,0000 | -2,10% | 7,2500 | 7,4000 | 6,9000 | 1.209 | 8.648,90 |
| 23/10/2025 | 7,1500 | -2,05% | 7,4000 | 7,4000 | 7,1000 | 1.851 | 13.269,75 |
| 22/10/2025 | 7,3000 | 5,80% | 7,0000 | 7,5000 | 6,8000 | 2.476 | 17.340,30 |
| 21/10/2025 | 6,9000 | -0,72% | 7,0500 | 7,0500 | 6,7000 | 1.476 | 10.130,40 |
| 20/10/2025 | 6,9500 | 2,21% | 6,9000 | 7,4000 | 6,7500 | 3.878 | 26.995,20 |
| 17/10/2025 | 6,8000 | 0,74% | 6,6000 | 7,0500 | 6,3500 | 7.507 | 49.854,50 |
| 16/10/2025 | 6,7500 | -0,74% | 6,9000 | 6,9000 | 6,2500 | 3.209 | 21.045,15 |
| 15/10/2025 | 6,8000 | -3,55% | 7,1000 | 7,1500 | 6,6000 | 1.878 | 12.824,25 |
| 14/10/2025 | 7,0500 | -4,08% | 7,4500 | 7,4500 | 6,9500 | 3.520 | 25.325,50 |
| 13/10/2025 | 7,3500 | -3,29% | 7,6500 | 7,7000 | 7,2000 | 954 | 7.107,55 |
| 10/10/2025 | 7,6000 | -2,56% | 7,8000 | 8,0000 | 7,4000 | 1.630 | 12.507,10 |
| 09/10/2025 | 7,8000 | 10,64% | 7,1500 | 7,9000 | 7,1500 | 2.163 | 15.993,40 |
| 08/10/2025 | 7,0500 | 6,02% | 6,7500 | 7,5000 | 6,7500 | 2.650 | 18.704,70 |
| 07/10/2025 | 6,6500 | 3,10% | 6,5500 | 6,7500 | 6,4000 | 1.805 | 11.836,20 |
| 06/10/2025 | 6,4500 | -0,77% | 6,5000 | 6,5500 | 6,2500 | 1.761 | 11.278,90 |
| 03/10/2025 | 6,5000 | -4,41% | 6,8500 | 6,9000 | 6,4000 | 1.208 | 7.999,25 |
| 02/10/2025 | 6,8000 | -2,86% | 7,1000 | 7,1000 | 6,6500 | 1.060 | 7.215,50 |
| 01/10/2025 | 7,0000 | -7,89% | 7,6000 | 7,7500 | 6,8500 | 3.162 | 22.576,50 |
| 30/9/2025 | 7,6000 | -1,30% | 7,6500 | 7,6500 | 7,6000 | 600 | 4.577,50 |
| 29/9/2025 | 7,7000 | 0,00% | 7,7000 | 7,9000 | 7,6000 | 1.050 | 8.128,00 |
| 26/9/2025 | 7,7000 | -0,65% | 7,9000 | 7,9000 | 7,6500 | 900 | 6.982,50 |
| 25/9/2025 | 7,7500 | -0,64% | 7,8000 | 7,8000 | 7,7500 | 500 | 3.880,00 |
| 24/9/2025 | 7,8000 | -1,27% | 8,0500 | 8,1000 | 7,7500 | 1.000 | 7.945,00 |
| 23/9/2025 | 7,9000 | 1,94% | 7,6500 | 8,0000 | 7,6500 | 800 | 6.243,50 |
| 22/9/2025 | 7,7500 | 1,31% | 7,6500 | 7,8500 | 7,5500 | 3.160 | 24.337,25 |
| 19/9/2025 | 7,6500 | 0,66% | 7,6500 | 7,6500 | 7,0500 | 1.400 | 10.371,50 |
| 18/9/2025 | 7,6000 | -7,88% | 8,1500 | 8,2500 | 7,4000 | 2.070 | 16.166,10 |
| 17/9/2025 | 8,2500 | -1,20% | 8,2500 | 8,3500 | 8,1500 | 937 | 7.732,35 |
| 16/9/2025 | 8,3500 | 16,78% | 9,2500 | 9,2500 | 7,1500 | 4.428 | 35.812,75 |
| 15/9/2025 | 7,1500 | 26,55% | 5,7500 | 7,2000 | 5,7500 | 5.700 | 39.361,15 |
| 12/9/2025 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 500 | 2.825,00 |
| 11/9/2025 | 5,6000 | 0,00% | 5,5000 | 5,6000 | 5,5000 | 1.000 | 5.550,00 |
| 10/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 09/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 08/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 05/9/2025 | 5,6000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 86 | 438,60 |
| 04/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 03/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 02/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 01/9/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 29/8/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 28/8/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/8/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/8/2025 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 25/8/2025 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 500 | 2.800,00 |
| 22/8/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 21/8/2025 | 5,5000 | 2,80% | 5,3000 | 5,5000 | 5,3000 | 910 | 4.923,00 |
| 20/8/2025 | 5,3500 | -1,83% | 5,3500 | 5,3500 | 5,3500 | 400 | 2.140,00 |
| 19/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 18/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 14/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 12/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 11/8/2025 | 5,4500 | 0,00% | 5,3000 | 5,4500 | 5,3000 | 252 | 1.373,10 |
| 08/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 07/8/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,3000 | 523 | 2.846,90 |
| 06/8/2025 | 5,4500 | 2,83% | 5,3000 | 5,4500 | 5,3000 | 1.547 | 8.324,10 |
| 05/8/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 500 | 2.650,00 |
| 04/8/2025 | 5,3000 | 0,00% | 5,4000 | 5,4000 | 5,3000 | 150 | 800,00 |
| 01/8/2025 | 5,3000 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 592 | 3.146,80 |
| 31/7/2025 | 5,3000 | 0,00% | 5,4000 | 5,5000 | 5,4000 | 100 | 545,00 |
| 30/7/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 29/7/2025 | 5,3000 | 1,92% | 5,3000 | 5,3000 | 5,3000 | 200 | 1.060,00 |
| 28/7/2025 | 5,2000 | 0,97% | 5,1500 | 5,4000 | 5,1500 | 600 | 3.110,00 |
| 25/7/2025 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | 416 | 2.142,40 |
| 24/7/2025 | 5,1500 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 134 | 696,80 |
| 23/7/2025 | 5,1500 | 3,00% | 5,1000 | 5,2000 | 5,1000 | 2.200 | 11.310,00 |
| 22/7/2025 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 1.500 | 7.500,00 |
| 21/7/2025 | 5,2000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 3.118 | 16.258,60 |
| 18/7/2025 | 5,2000 | 2,97% | 5,4500 | 5,4500 | 5,0000 | 2.220 | 11.333,30 |
| 17/7/2025 | 5,0500 | 5,65% | 4,8800 | 5,2000 | 4,8800 | 2.702 | 13.606,10 |
| 16/7/2025 | 4,7800 | 0,84% | 5,2000 | 5,2000 | 4,7400 | 1.609 | 7.805,42 |
| 15/7/2025 | 4,7400 | 9,72% | 4,3200 | 4,7400 | 4,3200 | 2.751 | 12.581,76 |
| 14/7/2025 | 4,3200 | 5,37% | 4,1000 | 4,4000 | 4,1000 | 1.525 | 6.586,60 |
| 11/7/2025 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 10/7/2025 | 4,1000 | 4,06% | 4,2800 | 4,2800 | 4,1000 | 495 | 2.030,04 |
| 09/7/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 08/7/2025 | 3,9400 | 0,00% | 3,8400 | 4,2800 | 3,8400 | 47 | 181,36 |
| 07/7/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | 25 | 98,50 |
| 04/7/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 03/7/2025 | 3,9400 | 0,00% | 3,8600 | 3,9200 | 3,8600 | 40 | 156,20 |
| 02/7/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 01/7/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 30/6/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 27/6/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 26/6/2025 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 25/6/2025 | 3,9400 | -1,50% | 3,8400 | 4,0000 | 3,7600 | 250 | 987,26 |
| 24/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 19/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 17/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 16/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 13/6/2025 | 4,0000 | 0,00% | 3,8400 | 3,8400 | 3,8400 | 50 | 192,00 |
| 12/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 06/6/2025 | 4,0000 | 0,00% | 3,8600 | 3,8600 | 3,8600 | 56 | 216,16 |
| 05/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 04/6/2025 | 4,0000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 3 | 13,20 |
| 03/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/6/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 30/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 29/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 28/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 27/5/2025 | 4,0000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | 3 | 13,20 |
| 26/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/5/2025 | 4,0000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 4 | 16,40 |
| 22/5/2025 | 4,0000 | 0,00% | 3,9600 | 3,9600 | 3,9400 | 100 | 395,04 |
| 21/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 20/5/2025 | 4,0000 | 0,00% | 4,1800 | 4,1800 | 4,0000 | 578 | 2.317,86 |
| 19/5/2025 | 4,0000 | -4,31% | 4,3800 | 4,3800 | 4,0000 | 427 | 1.709,18 |
| 16/5/2025 | 4,1800 | 0,00% | 4,3800 | 4,3800 | 4,3800 | 50 | 219,00 |
| 15/5/2025 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | 12 | 50,16 |
| 14/5/2025 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 13/5/2025 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 12/5/2025 | 4,1800 | -0,48% | 3,9000 | 4,1800 | 3,9000 | 344 | 1.416,36 |
| 09/5/2025 | 4,2000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 50 | 195,00 |
| 08/5/2025 | 4,2000 | 0,00% | 4,2000 | 4,2000 | 4,2000 | ,00 | |
| 07/5/2025 | 4,2000 | 5,00% | 4,2000 | 4,2000 | 4,2000 | 253 | 1.062,60 |
| 06/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 05/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 02/5/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 30/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 60 | 240,00 |
| 29/4/2025 | 4,0000 | 8,11% | 3,9800 | 4,0000 | 3,9800 | 305 | 1.217,46 |
| 28/4/2025 | 3,7000 | 2,21% | 3,6200 | 3,7000 | 3,6200 | 400 | 1.472,00 |
| 25/4/2025 | 3,6200 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 2 | 7,96 |
| 24/4/2025 | 3,6200 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 9 | 35,82 |
| 23/4/2025 | 3,6200 | 0,00% | 3,9800 | 3,9800 | 3,9800 | 12 | 47,76 |
| 22/4/2025 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 17/4/2025 | 3,6200 | -9,50% | 3,6000 | 3,6600 | 3,6000 | 350 | 1.266,00 |
| 16/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 15/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 221 | 884,00 |
| 14/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 11/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 10/4/2025 | 4,0000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 2 | 7,80 |
| 09/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 3,6000 | 101 | 384,00 |
| 08/4/2025 | 4,0000 | 0,00% | 4,4000 | 4,4000 | 4,0000 | 222 | 888,80 |
| 07/4/2025 | 4,0000 | 2,04% | 4,0000 | 4,3000 | 4,0000 | 403 | 1.612,60 |
| 04/4/2025 | 3,9200 | -6,22% | 4,0000 | 4,1800 | 3,8000 | 746 | 2.980,72 |
| 03/4/2025 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 02/4/2025 | 4,1800 | 4,50% | 4,4000 | 4,4000 | 3,7000 | 184 | 768,20 |
| 01/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 2 | 8,00 |
| 31/3/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 1 | 4,00 |
| 28/3/2025 | 4,0000 | 9,89% | 4,0000 | 4,0000 | 4,0000 | 305 | 1.220,00 |
| 27/3/2025 | 3,6400 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 19 | 74,60 |
| 26/3/2025 | 3,6400 | 0,00% | 4,0000 | 4,0000 | 3,9000 | 6 | 23,90 |
| 24/3/2025 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 21/3/2025 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 20/3/2025 | 3,6400 | 2,82% | 3,6400 | 3,6800 | 3,6400 | 402 | 1.471,28 |
| 19/3/2025 | 3,5400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 3 | 10,92 |
| 18/3/2025 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 17/3/2025 | 3,5400 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 15 | 53,70 |
| 14/3/2025 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 13/3/2025 | 3,5400 | 0,57% | 3,5000 | 3,5400 | 3,5000 | 1.100 | 3.871,84 |
| 12/3/2025 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 4 | 14,08 |
| 11/3/2025 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 10/3/2025 | 3,5200 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 21 | 74,34 |
| 07/3/2025 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 06/3/2025 | 3,5200 | 0,00% | 3,5200 | 3,5400 | 3,5200 | 220 | 776,40 |
| 05/3/2025 | 3,5200 | 2,92% | 3,5200 | 3,5200 | 3,5200 | 350 | 1.232,00 |
| 04/3/2025 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 28/2/2025 | 3,4200 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 3 | 10,98 |
| 27/2/2025 | 3,4200 | 0,00% | 3,5200 | 3,5800 | 3,5200 | 5 | 17,66 |
| 26/2/2025 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 25/2/2025 | 3,4200 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 4 | 14,16 |
| 24/2/2025 | 3,4200 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 8 | 28,48 |
| 21/2/2025 | 3,4200 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 7 | 24,50 |
| 20/2/2025 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 19/2/2025 | 3,4200 | -5,00% | 3,3800 | 3,4800 | 3,3600 | 236 | 806,80 |
| 18/2/2025 | 3,6000 | 4,05% | 3,6000 | 3,6000 | 3,5000 | 8.480 | 30.500,00 |
| 17/2/2025 | 3,4600 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 1 | 3,68 |
| 14/2/2025 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 13/2/2025 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 270 | 934,20 |
| 12/2/2025 | 3,4600 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 2 | 7,36 |
| 11/2/2025 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 10/2/2025 | 3,4600 | 1,76% | 3,4600 | 3,4600 | 3,4600 | 240 | 830,40 |
| 07/2/2025 | 3,4000 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 3 | 11,04 |
| 06/2/2025 | 3,4000 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 7 | 25,76 |
| 05/2/2025 | 3,4000 | 0,00% | 3,6800 | 3,6800 | 3,6000 | 10 | 36,16 |
| 04/2/2025 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 03/2/2025 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 31/1/2025 | 3,4000 | -1,16% | 3,4000 | 3,5000 | 3,4000 | 327 | 1.114,50 |
| 30/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 29/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 28/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 27/1/2025 | 3,4400 | 0,00% | 3,6000 | 3,6000 | 3,4400 | 22 | 77,06 |
| 24/1/2025 | 3,4400 | 0,00% | 3,3000 | 3,4400 | 3,2800 | 161 | 536,48 |
| 23/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 22/1/2025 | 3,4400 | 0,00% | 3,6800 | 3,6800 | 3,6600 | 35 | 128,50 |
| 21/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 20/1/2025 | 3,4400 | 0,00% | 3,6800 | 3,6800 | 3,6800 | 6 | 22,08 |
| 17/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 16/1/2025 | 3,4400 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 11 | 38,50 |
| 15/1/2025 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | 95 | 326,80 |
| 14/1/2025 | 3,4400 | 0,58% | 3,4200 | 3,4400 | 3,4200 | 1.208 | 4.151,66 |
| 13/1/2025 | 3,4200 | 0,00% | 3,4800 | 3,4800 | 3,4800 | 35 | 121,80 |
| 10/1/2025 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 09/1/2025 | 3,4200 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 20 | 70,00 |
| 08/1/2025 | 3,4200 | 0,00% | 3,4200 | 3,4200 | 3,4200 | ,00 | |
| 07/1/2025 | 3,4200 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 38 | 133,00 |
| 03/1/2025 | 3,4200 | -2,84% | 3,3600 | 3,5800 | 3,3000 | 812 | 2.783,82 |
| 02/1/2025 | 3,5200 | 0,00% | 3,4800 | 3,5600 | 3,4800 | 90 | 316,10 |
| 31/12/2024 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 30/12/2024 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | ,00 | |
| 27/12/2024 | 3,5200 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 24 | 84,48 |
| 24/12/2024 | 3,5200 | 0,00% | 3,3200 | 3,6400 | 3,3200 | 604 | 2.124,54 |
| 23/12/2024 | 3,5200 | -1,68% | 3,3200 | 3,6400 | 3,3200 | 604 | 2.124,54 |
| 20/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 19/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 18/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 6 | 21,48 |
| 17/12/2024 | 3,5800 | 0,00% | 3,5200 | 3,5200 | 3,5200 | 120 | 422,40 |
| 16/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 13/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 12/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 11/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 10/12/2024 | 3,5800 | 0,00% | 3,6600 | 3,6600 | 3,3000 | 101 | 333,66 |
| 09/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 06/12/2024 | 3,5800 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 50 | 163,00 |
| 05/12/2024 | 3,5800 | 0,00% | 3,3600 | 3,5800 | 3,3600 | 56 | 194,76 |
| 04/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 12 | 42,96 |
| 03/12/2024 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 02/12/2024 | 3,5800 | -0,56% | 3,3800 | 3,5800 | 3,3800 | 580 | 2.058,60 |
| 29/11/2024 | 3,6000 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 50 | 164,00 |
| 28/11/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 27/11/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 26/11/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 25/11/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 22/11/2024 | 3,6000 | -1,64% | 3,3600 | 3,6600 | 3,3600 | 647 | 2.305,10 |
| 21/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 8 | 29,28 |
| 20/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 19/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 18/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 15/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 14/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 13/11/2024 | 3,6600 | 0,00% | 3,4800 | 3,4800 | 3,4200 | 85 | 295,08 |
| 12/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | 5.260 | 19.251,60 |
| 11/11/2024 | 3,6600 | 0,00% | 3,3200 | 3,3200 | 3,3200 | 50 | 166,00 |
| 08/11/2024 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 07/11/2024 | 3,6600 | 4,57% | 3,2600 | 3,7000 | 3,2600 | 825 | 2.914,02 |
| 06/11/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 05/11/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 04/11/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 01/11/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 31/10/2024 | 3,5000 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 50 | 163,00 |
| 30/10/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 1.200 | 4.200,00 |
| 29/10/2024 | 3,5000 | 0,00% | 3,6000 | 3,6000 | 3,5000 | 1.126 | 3.941,30 |
| 25/10/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 24/10/2024 | 3,5000 | 0,00% | 3,1800 | 3,2600 | 3,1800 | 104 | 334,56 |
| 23/10/2024 | 3,5000 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 1 | 3,58 |
| 22/10/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 21/10/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 18/10/2024 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/10/2024 | 3,5000 | 7,36% | 3,5000 | 3,5000 | 3,1200 | 228 | 797,30 |
| 16/10/2024 | 3,2600 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 3 | 10,50 |
| 15/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 14/10/2024 | 3,2600 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 6 | 21,00 |
| 11/10/2024 | 3,2600 | 0,00% | 3,0800 | 3,2600 | 3,0800 | 200 | 634,60 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|