| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,5000 | -9,42 % | -0,2600 | 100 |
| ΧΑΙΔΕ | 1,0100 | -9,01 % | -0,1000 | 1.228 |
| ΑΑΑΚ | 6,5000 | -7,14 % | -0,5000 | 204 |
| ΜΕΒΑ | 8,2000 | -5,20 % | -0,4500 | 10.083 |
| ΙΝΛΟΤ | 1,2360 | -4,92 % | -0,0640 | 6.108.427 |
| ΛΟΓΟΣ | 1,9400 | -3,96 % | -0,0800 | 6.350 |
| ΝΑΚΑΣ | 3,2600 | -3,55 % | -0,1200 | 20 |
| ΜΑΘΙΟ | 0,9000 | -3,23 % | -0,0300 | 2.044 |
| ΔΑΙΟΣ | 6,8000 | -2,86 % | -0,2000 | 900 |
| ΙΑΤΡ | 1,9000 | -2,31 % | -0,0450 | 30.381 |
Συνεχης ενημερωση
ΔΑΙΟΣ ΠΛΑΣΤΙΚΑ Α.Β.Ε.Ε. (ΔΑΙΟΣ)
6,8000 €
-0,2000 (-2,86%)
- Άνοιγμα 7,1000
- Υψηλό 7,1000
- Χαμηλό 6,6500
- Όγκος 900
- Τζίρος 6.127 €
- Πράξεις 16
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 09/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 08/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 07/10/2024 | 3,2600 | 0,00% | 3,5000 | 3,5000 | 3,4800 | 17 | 59,42 |
| 04/10/2024 | 3,2600 | 0,00% | 3,2000 | 3,2800 | 3,2000 | 659 | 2.135,12 |
| 03/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 02/10/2024 | 3,2600 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 17 | 55,76 |
| 01/10/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 30/9/2024 | 3,2600 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 29 | 89,90 |
| 27/9/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 26/9/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 25/9/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 24/9/2024 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 23/9/2024 | 3,2600 | -0,61% | 3,1400 | 3,2800 | 3,0600 | 910 | 2.921,78 |
| 20/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/9/2024 | 3,2800 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 50 | 160,00 |
| 18/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 17/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 16/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 770 | 2.525,60 |
| 13/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 12/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 11/9/2024 | 3,2800 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 50 | 158,00 |
| 10/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 100 | 328,00 |
| 09/9/2024 | 3,2800 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 50 | 156,00 |
| 06/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 04/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 03/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 02/9/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 30/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 29/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 28/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 27/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 26/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 23/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 22/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 21/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 20/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 16/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 14/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 13/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 1.300 | 4.264,00 |
| 12/8/2024 | 3,2800 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 50 | 152,00 |
| 09/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 08/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 07/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 06/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 05/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 80 | 262,40 |
| 02/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 400 | 1.312,00 |
| 01/8/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 31/7/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 30/7/2024 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 29/7/2024 | 3,2800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 100 | 308,00 |
| 26/7/2024 | 3,2800 | 7,19% | 3,2600 | 3,3000 | 3,2600 | 601 | 1.971,80 |
| 25/7/2024 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 24/7/2024 | 3,0600 | 0,00% | 3,2200 | 3,2800 | 3,2200 | 108 | 352,32 |
| 23/7/2024 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 22/7/2024 | 3,0600 | 0,00% | 3,2200 | 3,2800 | 3,2200 | 50 | 161,24 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΙΝΤΑ | 5,5000 | 7,84 % | 0,4000 | 204 |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 7,63 % | 0,0360 | 1.604.791 |
| ΑΤΕΚ | 1,6700 | 5,70 % | 0,0900 | 1.689 |
| ΚΥΡΙΟ | 2,0100 | 5,51 % | 0,1050 | 34.058 |
| ΕΚΤΕΡ | 2,5450 | 4,95 % | 0,1200 | 292.651 |
| ΝΤΟΠΛΕΡ | 0,6450 | 4,03 % | 0,0250 | 90 |
| ΔΟΜΙΚ | 2,2100 | 3,76 % | 0,0800 | 11.397 |
| ΜΙΝ | 0,6280 | 3,63 % | 0,0220 | 855 |
| ΓΕΒΚΑ | 1,9850 | 3,39 % | 0,0650 | 13.130 |
| ΑΣΚΟ | 3,9500 | 2,86 % | 0,1100 | 12.272 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4180 | 1,82 % | 0,0610 | 15.548.192 |
| ΕΤΕ | 12,8500 | 0,43 % | 0,0550 | 11.265.537 |
| ΠΕΙΡ | 7,4080 | -0,56 % | -0,0420 | 9.557.450 |
| ΑΛΦΑ | 3,6710 | 0,11 % | 0,0040 | 8.975.421 |
| ΙΝΛΟΤ | 1,2360 | -4,92 % | -0,0640 | 7.605.661 |
| MTLN | 48,2400 | 1,90 % | 0,9000 | 5.379.823 |
| BOCHGR | 8,0200 | 0,25 % | 0,0200 | 4.198.480 |
| CENER | 12,8200 | 2,23 % | 0,2800 | 3.655.873 |
| ΕΕΕ | 39,1600 | -1,51 % | -0,6000 | 3.327.364 |
| ΟΤΕ | 16,1600 | -0,43 % | -0,0700 | 2.654.637 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,2360 | -4,92 % | 6.108.427 | 7,61εκ. |
| ΕΥΡΩΒ | 3,4180 | 1,82 % | 4.555.754 | 15,55εκ. |
| ΑΛΦΑ | 3,6710 | 0,11 % | 2.435.996 | 8,98εκ. |
| ΦΒΜΕΖΖ | 0,0680 | 1,80 % | 1.788.830 | 123,1χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 7,63 % | 1.604.791 | 812,5χιλ. |
| ΠΕΙΡ | 7,4080 | -0,56 % | 1.287.541 | 9,56εκ. |
| ΕΤΕ | 12,8500 | 0,43 % | 879.061 | 11,27εκ. |
| CREDIA | 1,6280 | -1,45 % | 541.000 | 895χιλ. |
| BOCHGR | 8,0200 | 0,25 % | 520.037 | 4,20εκ. |
| ΕΚΤΕΡ | 2,5450 | 4,95 % | 292.651 | 736,4χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 2,5450 | 4,95 % | 292.651 | 1,09 % |
| ΙΝΛΟΤ | 1,2360 | -4,92 % | 6.108.427 | 1,01 % |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 7,63 % | 1.604.791 | 0,52 % |
| ΒΙΟΣΚ | 2,8300 | 2,17 % | 81.492 | 0,47 % |
| ΚΥΡΙΟ | 2,0100 | 5,51 % | 34.058 | 0,45 % |
| ΚΟΥΑΛ | 1,4620 | -0,54 % | 98.159 | 0,36 % |
| ΠΡΔ | 0,5100 | -0,97 % | 82.455 | 0,34 % |
| ΓΚΜΕΖΖ | 0,5200 | 1,76 % | 284.573 | 0,33 % |
| ΔΡΟΜΕ | 0,3390 | -0,88 % | 92.891 | 0,27 % |
| ΙΛΥΔΑ | 3,7400 | 0,27 % | 37.741 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0100 | -9,01 % | 1.228 | 19,82 % |
| ΑΑΑΚ | 6,5000 | -7,14 % | 204 | 11,43 % |
| ΜΟΥΖΚ | 0,6150 | -1,60 % | 430 | 11,20 % |
| ΚΥΡΙΟ | 2,0100 | 5,51 % | 34.058 | 9,71 % |
| ΣΑΝΜΕΖΖ | 0,2080 | 1,71 % | 203.834 | 8,56 % |
| ΠΡΔ | 0,5100 | -0,97 % | 82.455 | 8,54 % |
| ΓΚΜΕΖΖ | 0,5200 | 1,76 % | 284.573 | 8,02 % |
| ΚΑΙΡΟΜΕΖ | 0,5080 | 7,63 % | 1.604.791 | 7,94 % |
| ΦΒΜΕΖΖ | 0,0680 | 1,80 % | 1.788.830 | 7,34 % |
| ΦΛΕΞΟ | 9,1000 | -0,55 % | 256 | 7,10 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|